Zalando SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	22.400	22.940	22.350	22.490	22.490	63,151
2025-11-07	24.100	24.560	22.150	22.205	22.205	172,610
2025-11-06	24.000	24.970	23.600	24.265	24.265	1,132,482
2025-11-05	22.715	22.720	22.370	22.500	22.500	500,360
2025-11-04	23.210	23.260	22.660	23.127	23.127	583,727
2025-11-03	24.090	24.470	23.470	23.500	23.500	86,032
2025-10-31	24.540	24.610	24.230	24.470	24.470	5,852
2025-10-30	24.765	24.860	24.390	24.785	24.785	49,823
2025-10-29	25.915	26.210	24.310	24.510	24.510	47,883
2025-10-28	26.020	26.390	25.810	25.840	25.840	264,336
2025-10-27	26.450	26.540	25.980	26.170	26.170	12,349
2025-10-24	26.615	26.830	26.260	26.355	26.355	136,719
2025-10-23	26.460	26.690	26.230	26.450	26.450	60,782
2025-10-22	26.560	26.790	26.360	26.685	26.685	49,929
2025-10-21	26.530	26.710	26.140	26.650	26.650	53,292
2025-10-20	26.325	26.640	25.900	26.521	26.521	235,274
2025-10-17	26.225	26.380	25.880	26.335	26.335	12,577
2025-10-16	26.800	26.880	26.340	26.365	26.365	36,740
2025-10-15	27.115	27.130	26.380	26.755	26.755	49,422
2025-10-14	26.400	27.700	26.370	27.441	27.441	44,535
2025-10-13	26.540	26.590	26.050	26.520	26.520	514,502
2025-10-10	27.280	27.440	26.220	26.220	26.220	16,162
2025-10-09	28.050	28.280	26.890	27.180	27.180	22,637
2025-10-08	26.385	28.120	26.240	27.980	27.980	66,435
2025-10-07	26.550	27.000	26.470	26.580	26.580	15,790
2025-10-06	27.035	27.180	26.700	26.891	26.891	12,065
2025-10-03	27.115	27.220	26.460	26.725	26.725	74,581
2025-10-02	26.500	27.180	26.470	26.715	26.715	50,974
2025-10-01	25.825	26.400	25.680	26.110	26.110	55,871
2025-09-30	26.080	26.640	25.890	26.010	26.010	69,992
2025-09-29	26.400	26.520	25.750	26.220	26.220	19,875
2025-09-26	26.910	27.040	26.090	26.150	26.150	84,505
2025-09-25	27.555	28.010	26.950	27.135	27.135	64,782
2025-09-24	26.775	27.660	26.450	27.525	27.525	1,321,058
2025-09-23	26.520	26.730	26.390	26.517	26.517	306,342
2025-09-22	26.255	26.510	26.000	26.360	26.360	875,932
2025-09-19	26.930	27.110	26.220	26.480	26.480	85,380
2025-09-18	25.885	27.870	25.680	27.465	27.465	150,463
2025-09-17	25.475	25.920	25.180	25.680	25.680	314,529
2025-09-16	25.895	26.400	25.660	26.129	26.129	1,348,614
2025-09-15	25.330	25.950	25.200	25.761	25.761	457,657
2025-09-12	25.535	25.770	25.000	25.405	25.405	400,821
2025-09-11	25.445	26.000	25.410	25.885	25.885	17,345
2025-09-10	25.320	25.910	25.300	25.465	25.465	19,747
2025-09-09	25.885	25.990	25.350	25.360	25.360	354,943
2025-09-08	24.615	25.930	24.600	25.930	25.930	97,818
2025-09-05	24.675	25.240	24.630	24.980	24.980	76,116
2025-09-04	23.955	24.620	23.920	24.580	24.580	245,174
2025-09-03	23.165	24.070	22.990	24.020	24.020	58,788
2025-09-02	23.585	23.760	22.990	23.060	23.060	140,486
2025-09-01	24.245	24.350	23.780	23.830	23.830	30,762
2025-08-29	24.190	24.310	23.800	24.010	24.010	12,278
2025-08-28	24.570	24.760	24.170	24.345	24.345	7,471
2025-08-27	24.785	24.900	24.150	24.420	24.420	167,455
2025-08-26	24.605	25.100	24.370	24.810	24.810	149,954
2025-08-22	24.235	25.050	24.200	25.005	25.005	18,334
2025-08-21	24.440	24.480	24.190	24.245	24.245	11,700
2025-08-20	24.080	24.400	24.040	24.320	24.320	10,502
2025-08-19	23.475	24.420	23.450	24.200	24.200	100,541
2025-08-18	23.210	23.560	23.170	23.340	23.340	23,324

← NewerPage 5 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.