Zalando SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 25.040 | 25.910 | 25.020 | 25.910 | 25.910 | 1,069,845 |
| 2026-10-16 | 24.820 | 25.480 | 24.740 | 25.250 | 25.250 | 1,190,112 |
| 2026-10-15 | 24.370 | 24.940 | 24.130 | 24.870 | 24.870 | 1,143,730 |
| 2026-10-14 | 24.310 | 24.320 | 23.780 | 23.960 | 23.960 | 1,275,339 |
| 2026-10-13 | 24.350 | 24.730 | 24.280 | 24.380 | 24.380 | 896,569 |
| 2026-10-12 | 23.910 | 24.310 | 23.780 | 24.140 | 24.140 | 831,863 |
| 2026-10-09 | 23.000 | 24.050 | 22.980 | 23.800 | 23.800 | 1,609,770 |
| 2026-10-08 | 22.390 | 22.950 | 22.370 | 22.810 | 22.810 | 886,068 |
| 2026-10-07 | 22.210 | 22.950 | 22.210 | 22.560 | 22.560 | 954,388 |
| 2026-10-06 | 22.440 | 22.520 | 22.100 | 22.400 | 22.400 | 863,719 |
| 2026-10-05 | 22.280 | 22.370 | 22.020 | 22.220 | 22.220 | 486,019 |
| 2026-10-02 | 22.430 | 22.550 | 22.130 | 22.270 | 22.270 | 1,035,271 |
| 2026-10-01 | 22.410 | 22.650 | 22.120 | 22.220 | 22.220 | 766,050 |
| 2026-09-30 | 21.680 | 22.740 | 21.480 | 22.700 | 22.700 | 1,096,116 |
| 2026-09-29 | 21.780 | 21.990 | 21.550 | 21.870 | 21.870 | 743,280 |
| 2026-09-28 | 22.110 | 22.200 | 21.640 | 21.800 | 21.800 | 741,790 |
| 2026-09-25 | 22.030 | 22.390 | 21.880 | 22.030 | 22.030 | 692,677 |
| 2026-09-24 | 22.300 | 22.750 | 22.120 | 22.120 | 22.120 | 834,956 |
| 2026-09-23 | 22.370 | 22.510 | 21.850 | 22.350 | 22.350 | 1,052,702 |
| 2026-09-22 | 21.760 | 22.690 | 21.610 | 22.350 | 22.350 | 1,000,756 |
| 2026-09-21 | 21.570 | 21.670 | 21.430 | 21.550 | 21.550 | 590,795 |
| 2026-09-18 | 21.630 | 21.760 | 21.310 | 21.520 | 21.520 | 2,332,463 |
| 2026-09-17 | 21.600 | 21.950 | 21.560 | 21.800 | 21.800 | 908,844 |
| 2026-09-16 | 21.770 | 21.770 | 21.300 | 21.480 | 21.480 | 970,859 |
| 2026-09-15 | 22.500 | 22.670 | 21.750 | 21.750 | 21.750 | 998,023 |
| 2026-09-14 | 22.300 | 22.780 | 22.300 | 22.590 | 22.590 | 911,649 |
| 2026-09-11 | 22.310 | 22.380 | 22.000 | 22.320 | 22.320 | 829,272 |
| 2026-09-10 | 23.000 | 23.020 | 22.240 | 22.270 | 22.270 | 854,685 |
| 2026-09-09 | 23.120 | 23.280 | 22.930 | 22.940 | 22.940 | 722,936 |
| 2026-09-08 | 23.460 | 23.970 | 23.270 | 23.370 | 23.370 | 737,498 |
| 2026-09-07 | 23.070 | 23.870 | 23.070 | 23.580 | 23.580 | 596,422 |
| 2026-09-04 | 22.850 | 23.680 | 22.720 | 23.510 | 23.510 | 1,142,469 |
| 2026-09-03 | 23.100 | 23.200 | 22.660 | 22.820 | 22.820 | 1,833,358 |
| 2026-09-02 | 23.990 | 24.050 | 22.910 | 23.070 | 23.070 | 1,466,917 |
| 2026-09-01 | 24.410 | 24.890 | 24.020 | 24.200 | 24.200 | 1,012,264 |
| 2026-08-31 | 24.000 | 24.840 | 24.000 | 24.650 | 24.650 | 2,094,479 |
| 2026-08-28 | 24.090 | 24.240 | 23.830 | 24.160 | 24.160 | 914,744 |
| 2026-08-27 | 23.030 | 24.000 | 23.020 | 24.000 | 24.000 | 1,432,817 |
| 2026-08-26 | 23.440 | 23.440 | 23.090 | 23.220 | 23.220 | 699,775 |
| 2026-08-25 | 22.950 | 23.730 | 22.830 | 23.440 | 23.440 | 1,203,087 |
| 2026-08-24 | 22.890 | 23.020 | 22.670 | 22.950 | 22.950 | 904,585 |
| 2026-08-21 | 22.490 | 22.780 | 22.440 | 22.780 | 22.780 | 910,400 |
| 2026-08-20 | 22.450 | 22.610 | 22.320 | 22.470 | 22.470 | 791,038 |
| 2026-08-19 | 22.520 | 22.710 | 22.250 | 22.560 | 22.560 | 1,122,715 |
| 2026-08-18 | 22.680 | 22.940 | 22.600 | 22.680 | 22.680 | 1,251,289 |
| 2026-08-17 | 23.570 | 23.570 | 22.630 | 22.780 | 22.780 | 1,470,984 |
| 2026-08-14 | 24.120 | 24.460 | 23.590 | 23.600 | 23.600 | 1,173,819 |
| 2026-08-13 | 24.240 | 24.300 | 23.920 | 23.980 | 23.980 | 1,219,577 |
| 2026-08-12 | 24.250 | 24.740 | 23.900 | 24.020 | 24.020 | 1,787,606 |
| 2026-08-11 | 24.680 | 24.800 | 24.050 | 24.070 | 24.070 | 1,338,020 |
| 2026-08-10 | 24.620 | 24.920 | 24.450 | 24.800 | 24.800 | 1,256,842 |
| 2026-08-07 | 25.040 | 25.130 | 24.510 | 24.610 | 24.610 | 1,689,923 |
| 2026-08-06 | 24.800 | 25.640 | 24.700 | 25.140 | 25.140 | 1,851,991 |
| 2026-08-05 | 25.000 | 25.380 | 24.250 | 24.460 | 24.460 | 2,507,393 |
| 2026-08-04 | 26.000 | 26.000 | 23.860 | 25.220 | 25.220 | 7,218,943 |
| 2026-08-03 | 28.680 | 29.540 | 28.560 | 29.110 | 29.110 | 1,646,102 |
| 2026-07-31 | 28.610 | 28.930 | 28.260 | 28.260 | 28.260 | 1,448,089 |
| 2026-07-30 | 30.000 | 30.430 | 28.950 | 28.950 | 28.950 | 1,428,887 |
| 2026-07-29 | 29.620 | 30.240 | 29.100 | 30.240 | 30.240 | 1,303,593 |
| 2026-07-28 | 28.660 | 29.930 | 28.520 | 29.850 | 29.850 | 1,303,715 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.