Zalando SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 25.430 | 25.965 | 25.430 | 25.965 | 25.965 | 366 |
| 2026-10-21 | 25.430 | 25.875 | 25.430 | 25.875 | 25.875 | 6 |
| 2026-10-20 | 25.430 | 25.430 | 24.980 | 24.980 | 24.980 | 933 |
| 2026-10-19 | 25.310 | 25.630 | 25.270 | 25.630 | 25.630 | 6 |
| 2026-10-16 | 25.270 | 25.465 | 25.270 | 25.465 | 25.465 | 30,011 |
| 2026-10-15 | 24.130 | 24.910 | 24.130 | 24.830 | 24.830 | 558,321 |
| 2026-10-14 | 24.350 | 24.350 | 23.800 | 23.970 | 23.970 | 19,206 |
| 2026-10-13 | 24.295 | 24.700 | 24.250 | 24.370 | 24.370 | 747,875 |
| 2026-10-12 | 24.020 | 24.300 | 23.750 | 24.250 | 24.250 | 943,386 |
| 2026-10-09 | 22.910 | 24.060 | 22.910 | 23.750 | 23.750 | 512,708 |
| 2026-10-08 | 22.920 | 22.920 | 22.350 | 22.820 | 22.820 | 543,133 |
| 2026-10-07 | 22.205 | 22.930 | 22.180 | 22.735 | 22.735 | 27,329 |
| 2026-10-06 | 22.500 | 22.500 | 22.100 | 22.260 | 22.260 | 17,751 |
| 2026-10-05 | 22.360 | 22.360 | 22.040 | 22.230 | 22.230 | 6,483 |
| 2026-10-02 | 22.470 | 22.470 | 22.140 | 22.345 | 22.345 | 7,788 |
| 2026-10-01 | 22.630 | 22.630 | 22.120 | 22.355 | 22.355 | 852,065 |
| 2026-09-30 | 21.650 | 22.740 | 21.500 | 22.530 | 22.530 | 33,145 |
| 2026-09-29 | 21.570 | 21.950 | 21.570 | 21.700 | 21.700 | 231,966 |
| 2026-09-28 | 22.160 | 22.180 | 21.650 | 21.808 | 21.808 | 139,584 |
| 2026-09-25 | 22.170 | 22.360 | 21.910 | 22.090 | 22.090 | 24,448 |
| 2026-09-24 | 22.120 | 22.730 | 22.120 | 22.470 | 22.470 | 108,929 |
| 2026-09-23 | 22.440 | 22.500 | 21.900 | 22.275 | 22.275 | 279,169 |
| 2026-09-22 | 21.650 | 22.655 | 21.650 | 22.440 | 22.440 | 55,929 |
| 2026-09-21 | 21.440 | 21.640 | 21.440 | 21.510 | 21.510 | 787,766 |
| 2026-09-18 | 21.320 | 21.770 | 21.320 | 21.620 | 21.620 | 130,420 |
| 2026-09-17 | 21.700 | 21.935 | 21.570 | 21.935 | 21.935 | 53,761 |
| 2026-09-16 | 21.640 | 21.800 | 21.320 | 21.390 | 21.390 | 14,582 |
| 2026-09-15 | 22.490 | 22.670 | 21.760 | 21.780 | 21.780 | 192,723 |
| 2026-09-14 | 22.480 | 22.775 | 22.220 | 22.590 | 22.590 | 30,419 |
| 2026-09-11 | 22.000 | 22.380 | 22.000 | 22.215 | 22.215 | 24,246 |
| 2026-09-10 | 22.220 | 23.070 | 22.220 | 22.285 | 22.285 | 47,278 |
| 2026-09-09 | 23.185 | 23.300 | 22.940 | 23.105 | 23.105 | 15,675 |
| 2026-09-08 | 23.340 | 23.920 | 23.340 | 23.470 | 23.470 | 52,464 |
| 2026-09-07 | 23.135 | 23.900 | 23.070 | 23.560 | 23.560 | 114,756 |
| 2026-09-04 | 23.280 | 23.670 | 22.700 | 23.650 | 23.650 | 33,746 |
| 2026-09-03 | 23.200 | 23.200 | 22.670 | 23.045 | 23.045 | 1,257,048 |
| 2026-09-02 | 24.070 | 24.070 | 22.910 | 23.015 | 23.015 | 87,839 |
| 2026-09-01 | 24.645 | 24.840 | 24.030 | 24.050 | 24.050 | 823,724 |
| 2026-08-28 | 23.875 | 24.220 | 23.850 | 23.895 | 23.895 | 105,199 |
| 2026-08-27 | 23.020 | 24.000 | 23.020 | 23.895 | 23.895 | 1,385,009 |
| 2026-08-26 | 23.290 | 23.440 | 23.100 | 23.100 | 23.100 | 208,174 |
| 2026-08-25 | 22.940 | 23.730 | 22.860 | 22.950 | 22.950 | 310,366 |
| 2026-08-24 | 22.775 | 23.000 | 22.700 | 22.926 | 22.926 | 38,250 |
| 2026-08-21 | 22.580 | 22.761 | 22.440 | 22.590 | 22.590 | 511,276 |
| 2026-08-20 | 22.600 | 22.600 | 22.340 | 22.550 | 22.550 | 13,416 |
| 2026-08-19 | 22.280 | 22.710 | 22.280 | 22.500 | 22.500 | 138,888 |
| 2026-08-18 | 22.600 | 22.910 | 22.600 | 22.600 | 22.600 | 993,768 |
| 2026-08-17 | 23.600 | 23.600 | 22.650 | 22.690 | 22.690 | 45,227 |
| 2026-08-14 | 23.600 | 24.450 | 23.600 | 23.680 | 23.680 | 175,236 |
| 2026-08-13 | 24.300 | 24.300 | 23.930 | 24.070 | 24.070 | 190,840 |
| 2026-08-12 | 24.550 | 24.720 | 23.900 | 24.265 | 24.265 | 321,648 |
| 2026-08-11 | 24.770 | 24.770 | 24.070 | 24.070 | 24.070 | 395,132 |
| 2026-08-10 | 24.900 | 24.900 | 24.450 | 24.800 | 24.800 | 74,891 |
| 2026-08-07 | 25.095 | 25.100 | 24.530 | 24.745 | 24.745 | 737,423 |
| 2026-08-06 | 24.940 | 25.620 | 24.800 | 25.210 | 25.210 | 39,664 |
| 2026-08-05 | 25.220 | 25.380 | 24.250 | 24.735 | 24.735 | 207,972 |
| 2026-08-04 | 26.000 | 26.000 | 23.910 | 25.200 | 25.200 | 346,589 |
| 2026-08-03 | 28.530 | 29.530 | 28.530 | 29.110 | 29.110 | 324,262 |
| 2026-07-31 | 28.355 | 28.925 | 28.260 | 28.820 | 28.820 | 1,143,144 |
| 2026-07-30 | 29.790 | 30.470 | 28.950 | 29.155 | 29.155 | 242,212 |
Page 1 of 22 · 1,269 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.