Zalando SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	117.50	118.75	117.50	118.75	118.75	70
2026-07-23	121.15	121.15	121.15	121.15	121.15	335
2026-07-22	123.60	123.60	123.60	123.60	123.60	155
2026-07-21	124.90	124.90	121.25	121.25	121.25	303
2026-07-20	123.60	123.60	123.60	123.60	123.60	100
2026-07-17	121.00	121.00	120.50	120.50	120.50	270
2026-07-16	121.15	121.15	118.85	118.85	118.85	20
2026-07-15	116.00	116.00	116.00	116.00	116.00	1
2026-07-14	116.00	116.00	116.00	116.00	116.00	1
2026-07-13	116.00	116.00	116.00	116.00	116.00	1
2026-07-10	116.00	116.00	116.00	116.00	116.00	1
2026-07-09	116.50	116.50	116.50	116.50	116.50	656
2026-07-08	116.50	116.50	116.50	116.50	116.50	656
2026-07-07	116.00	116.50	116.00	116.50	116.50	656
2026-07-06	119.90	119.90	119.90	119.90	119.90	1
2026-07-03	110.20	110.20	110.20	110.20	110.20	300
2026-07-02	110.20	110.20	110.20	110.20	110.20	300
2026-07-01	109.00	109.00	109.00	109.00	109.00	50
2026-06-30	111.45	111.45	109.35	109.35	109.35	17
2026-06-29	109.35	109.35	109.35	109.35	109.35	500
2026-06-26	105.80	105.80	104.60	104.60	104.60	700
2026-06-25	103.40	103.40	103.40	103.40	103.40	45
2026-06-24	103.40	103.40	103.40	103.40	103.40	45
2026-06-23	103.40	103.40	103.40	103.40	103.40	45
2026-06-22	103.40	103.40	103.40	103.40	103.40	45
2026-06-19	105.60	105.60	105.60	105.60	105.60	55
2026-06-18	105.60	105.60	105.60	105.60	105.60	55
2026-06-17	102.40	105.60	102.40	105.60	105.60	55
2026-06-16	104.40	104.40	104.40	104.40	104.40	20
2026-06-15	104.40	104.40	104.40	104.40	104.40	20
2026-06-12	108.00	108.65	106.50	106.50	106.50	747
2026-06-11	105.40	107.40	105.40	107.40	107.40	380
2026-06-10	104.40	104.50	104.40	104.50	104.50	300
2026-06-09	103.50	104.60	102.40	104.60	104.60	123
2026-06-08	102.05	103.40	102.05	103.40	103.40	268
2026-06-05	102.40	103.50	102.40	103.50	103.50	760
2026-06-03	100.40	102.40	100.40	102.40	102.40	673
2026-06-02	97.440	101.40	97.440	100.40	100.40	39
2026-06-01	97.440	98.920	97.440	98.920	98.920	85
2026-05-29	98.520	99.580	98.520	99.580	99.580	228
2026-05-28	96.060	96.060	96.000	96.060	96.060	198
2026-05-27	95.000	95.940	95.000	95.940	95.940	182
2026-05-26	91.480	93.960	90.480	93.960	93.960	75
2026-05-25	91.480	91.480	91.480	91.480	91.480	86
2026-05-22	88.480	90.000	88.480	90.000	90.000	69
2026-05-21	84.980	84.980	84.980	84.980	84.980	24
2026-05-20	82.020	82.020	82.020	82.020	82.020	1
2026-05-19	82.020	82.020	82.020	82.020	82.020	1
2026-05-18	82.020	82.020	82.020	82.020	82.020	1
2026-05-15	82.020	82.020	82.020	82.020	82.020	1
2026-05-14	84.960	84.960	82.020	82.020	82.020	333
2026-05-13	82.460	82.460	82.020	82.020	82.020	120
2026-05-12	82.960	82.960	79.040	79.040	79.040	691
2026-05-11	84.480	84.480	84.000	84.000	84.000	50
2026-05-08	85.000	85.000	84.520	84.520	84.520	26
2026-05-07	90.000	90.000	84.520	85.500	85.500	162
2026-05-06	86.480	89.000	85.000	87.000	87.000	182
2026-05-05	89.500	89.500	89.040	89.040	89.040	16
2026-05-04	89.020	89.020	89.020	89.020	89.020	0
2026-04-30	90.520	90.520	89.020	89.020	89.020	48

← NewerPage 2 of 9 · 506 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.