Zalando SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	28.570	29.920	28.570	29.890	29.890	139,850
2026-07-27	27.820	28.880	27.820	28.650	28.650	45,192
2026-07-24	27.260	27.530	26.620	27.390	27.390	204,619
2026-07-23	28.350	28.350	27.070	27.455	27.455	268,162
2026-07-22	28.315	28.820	27.900	28.225	28.225	366,597
2026-07-21	27.800	28.360	27.800	28.250	28.250	320,738
2026-07-20	28.000	28.560	27.690	28.490	28.490	167,488
2026-07-17	27.570	28.200	27.570	27.825	27.825	810,776
2026-07-16	27.970	27.970	27.340	27.790	27.790	842,503
2026-07-15	28.060	28.060	26.920	28.000	28.000	1,263,912
2026-07-14	27.020	27.770	27.020	27.710	27.710	1,260,295
2026-07-13	27.210	27.460	26.500	27.230	27.230	37,353
2026-07-10	27.310	27.310	26.770	27.165	27.165	87,717
2026-07-09	26.205	27.090	26.030	26.810	26.810	17,743
2026-07-08	27.035	27.230	25.750	26.140	26.140	753,266
2026-07-07	27.230	27.500	27.000	27.180	27.180	289,662
2026-07-06	27.045	27.630	27.030	27.188	27.188	118,772
2026-07-03	26.560	27.130	26.265	26.810	26.810	905,699
2026-07-02	25.330	26.740	25.330	26.450	26.450	111,517
2026-07-01	25.005	25.860	24.550	25.640	25.640	2,004,981
2026-06-30	25.145	25.840	24.970	25.430	25.430	13,411
2026-06-29	24.950	25.840	24.950	25.150	25.150	18,542
2026-06-26	24.910	25.430	22.597	24.685	24.685	853,647
2026-06-25	26.040	27.000	26.040	26.900	26.900	43,585
2026-06-24	25.300	26.368	25.300	26.040	26.040	38,855
2026-06-23	25.300	25.620	24.820	25.500	25.500	33,981
2026-06-22	24.070	25.720	23.920	25.240	25.240	49,623
2026-06-19	24.335	24.360	24.000	24.100	24.100	13,651
2026-06-18	24.000	24.730	24.000	24.315	24.315	87,405
2026-06-17	23.840	25.170	23.840	24.150	24.150	54,308
2026-06-16	23.935	24.440	23.771	23.860	23.860	25,048
2026-06-15	24.050	25.190	24.050	24.390	24.390	35,419
2026-06-12	24.750	25.950	24.750	24.820	24.820	192,174
2026-06-11	24.580	25.340	24.580	25.200	25.200	54,843
2026-06-10	24.450	25.150	24.400	24.970	24.970	39,984
2026-06-09	24.325	24.650	23.970	24.510	24.510	34,098
2026-06-08	23.810	24.380	23.810	24.012	24.012	194,546
2026-06-05	23.590	24.850	23.590	24.755	24.755	582,965
2026-06-04	23.405	23.870	23.290	23.485	23.485	20,217
2026-06-03	23.415	24.380	23.230	23.390	23.390	179,772
2026-06-02	24.100	24.100	23.040	23.460	23.460	120,259
2026-06-01	23.560	23.560	22.700	23.010	23.010	129,498
2026-05-29	22.840	23.750	22.840	23.370	23.370	66,780
2026-05-28	22.625	22.920	22.270	22.850	22.850	61,903
2026-05-27	22.245	22.910	22.200	22.450	22.450	113,591
2026-05-26	21.610	22.440	21.450	22.440	22.440	247,507
2026-05-22	20.780	21.260	20.780	21.045	21.045	153,805
2026-05-21	20.248	20.780	20.190	20.473	20.473	540,489
2026-05-20	19.308	20.240	19.280	20.090	20.090	93,593
2026-05-19	19.660	20.140	19.600	19.670	19.670	76,847
2026-05-18	19.193	20.090	18.945	19.660	19.660	32,859
2026-05-15	19.363	19.585	19.265	19.533	19.533	2,399,324
2026-05-14	19.525	19.650	19.245	19.393	19.393	70,534
2026-05-13	19.065	19.550	18.850	19.400	19.400	80,242
2026-05-12	19.993	20.070	18.620	19.035	19.035	508,533
2026-05-11	19.758	20.330	19.735	20.330	20.330	2,888,070
2026-05-08	20.093	20.560	19.835	20.073	20.073	223,583
2026-05-07	20.265	20.710	19.890	20.413	20.413	42,958
2026-05-06	21.925	21.940	19.705	20.430	20.430	702,290
2026-05-05	20.910	21.390	20.850	21.010	21.010	22,996

← NewerPage 2 of 3 · 128 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.