Zalando SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	20.910	21.390	20.850	21.010	21.010	22,996
2026-05-01	21.125	21.125	21.125	21.125	21.125	0
2026-04-30	20.870	21.220	20.750	21.125	21.125	929,929
2026-04-29	21.350	21.490	20.970	20.980	20.980	134,720
2026-04-28	21.760	21.810	21.000	21.045	21.045	118,933
2026-04-27	22.170	22.400	21.790	21.865	21.865	1,004,876
2026-04-24	21.885	22.250	21.740	21.825	21.825	88,081
2026-04-23	22.460	22.720	21.860	22.070	22.070	280,977
2026-04-22	23.045	23.110	22.440	22.755	22.755	371,320
2026-04-21	23.290	23.700	23.070	23.140	23.140	18,191
2026-04-20	23.125	23.480	23.050	23.260	23.260	15,151
2026-04-17	23.185	23.940	22.990	23.435	23.435	587,083
2026-04-16	22.705	23.620	22.650	23.220	23.220	148,117
2026-04-15	22.180	22.670	22.050	22.460	22.460	98,555
2026-04-14	21.965	22.390	21.930	22.120	22.120	29,070
2026-04-13	21.720	22.120	21.720	22.100	22.100	24,688
2026-04-10	22.345	22.540	21.850	22.010	22.010	264,231
2026-04-09	21.700	22.370	21.620	22.000	22.000	52,394
2026-04-08	21.620	22.310	21.540	22.000	22.000	171,241
2026-04-07	20.980	21.230	20.300	20.420	20.420	461,835
2026-04-02	20.755	21.330	20.640	21.200	21.200	22,246
2026-04-01	21.135	21.330	20.700	21.290	21.290	31,833
2026-03-31	20.365	20.740	20.290	20.650	20.650	53,914
2026-03-30	19.963	20.270	19.605	20.160	20.160	73,772
2026-03-27	20.570	20.770	20.160	20.423	20.423	32,109
2026-03-26	21.435	21.470	20.480	20.705	20.705	142,803
2026-03-25	21.515	21.760	21.150	21.545	21.545	1,141,350
2026-03-24	21.445	21.790	21.220	21.220	21.220	87,000
2026-03-23	21.095	22.507	21.060	21.140	21.140	81,910
2026-03-20	22.950	22.990	21.760	22.020	22.020	909,916
2026-03-19	23.105	23.180	22.360	22.615	22.615	1,869,987
2026-03-18	23.855	24.070	23.400	23.435	23.435	60,728
2026-03-17	23.650	24.250	23.500	23.960	23.960	65,019
2026-03-16	23.650	23.820	22.690	23.820	23.820	48,916
2026-03-13	21.690	24.200	21.690	23.575	23.575	1,234,221
2026-03-12	20.950	22.890	20.555	21.965	21.965	257,939
2026-03-11	20.235	20.440	20.040	20.090	20.090	391,671
2026-03-10	20.218	20.590	20.110	20.410	20.410	85,942
2026-03-09	20.295	20.350	19.845	19.870	19.870	185,411
2026-03-06	20.460	20.750	20.250	20.460	20.460	704,366
2026-03-05	19.670	20.660	19.430	20.530	20.530	282,472
2026-03-04	19.480	19.685	19.140	19.513	19.513	31,071
2026-03-03	19.553	19.895	18.795	18.990	18.990	351,794
2026-03-02	19.993	20.200	19.570	19.750	19.750	95,478
2026-02-27	20.463	20.870	20.340	20.860	20.860	125,691
2026-02-26	20.655	21.010	20.470	20.910	20.910	92,054
2026-02-25	20.333	20.560	20.210	20.433	20.433	480,300
2026-02-24	20.158	20.700	20.060	20.430	20.430	37,489
2026-02-23	20.580	20.670	20.040	20.120	20.120	57,758
2026-02-20	20.980	21.100	20.630	20.860	20.860	61,395
2026-02-19	21.105	21.480	21.060	21.290	21.290	118,532
2026-02-18	21.630	21.630	20.770	20.860	20.860	56,123
2026-02-17	21.115	21.710	21.040	21.640	21.640	24,874
2026-02-16	20.775	21.330	20.660	21.130	21.130	345,760
2026-02-13	20.775	21.010	20.400	20.430	20.430	27,922
2026-02-12	21.230	21.230	20.640	20.675	20.675	137,380
2026-02-11	22.150	22.300	20.900	21.200	21.200	209,164
2026-02-10	21.475	22.650	21.460	22.550	22.550	108,959
2026-02-09	21.415	21.650	21.070	21.193	21.193	245,011
2026-02-06	21.720	21.750	21.050	21.585	21.585	289,590

← NewerPage 3 of 5 · 254 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.