Zalando SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	90.520	90.520	89.020	89.020	89.020	48
2026-04-29	91.020	91.020	91.020	91.020	91.020	10
2026-04-28	90.480	90.480	90.480	90.480	90.480	25
2026-04-27	97.040	97.040	97.040	97.040	97.040	0
2026-04-24	97.040	97.040	97.040	97.040	97.040	0
2026-04-23	97.040	97.040	97.040	97.040	97.040	411
2026-04-22	97.040	97.040	97.040	97.040	97.040	411
2026-04-21	99.900	100.55	98.920	99.080	99.080	142
2026-04-20	99.080	100.00	99.080	100.00	100.00	200
2026-04-17	99.060	100.15	98.920	100.15	100.15	61
2026-04-16	96.500	99.420	96.500	99.420	99.420	51
2026-04-15	94.540	94.540	94.460	94.460	94.460	92
2026-04-14	91.280	91.280	91.280	91.280	91.280	28
2026-04-13	93.520	93.520	93.520	93.520	93.520	20
2026-04-10	94.540	94.540	94.540	94.540	94.540	20
2026-04-09	92.960	94.460	92.460	94.460	94.460	77
2026-04-08	92.460	92.460	92.460	92.460	92.460	1
2026-04-07	90.520	90.520	89.700	89.700	89.700	2
2026-04-02	89.480	89.480	89.480	89.480	89.480	12
2026-04-01	89.480	90.000	89.480	89.500	89.500	75
2026-03-31	89.500	89.500	89.500	89.500	89.500	25
2026-03-30	85.500	85.500	85.000	85.000	85.000	323
2026-03-27	87.000	87.500	87.000	87.500	87.500	298
2026-03-26	90.500	90.500	88.020	88.020	88.020	86
2026-03-25	91.520	92.540	91.520	91.560	91.560	70
2026-03-24	91.960	93.020	91.960	92.040	92.040	453
2026-03-23	94.500	94.500	94.500	94.500	94.500	31
2026-03-20	99.820	99.820	94.500	94.500	94.500	31
2026-03-19	98.060	98.060	96.540	96.540	96.540	505
2026-03-18	101.55	101.55	101.55	101.55	101.55	143
2026-03-17	101.55	103.60	101.40	101.55	101.55	143
2026-03-16	103.40	103.40	98.440	99.420	99.420	415
2026-03-13	98.440	102.40	98.440	102.40	102.40	235
2026-03-12	90.000	97.560	90.000	97.040	97.040	674
2026-03-11	87.500	87.500	87.500	87.500	87.500	261
2026-03-10	86.480	87.500	86.480	87.500	87.500	261
2026-03-09	88.000	88.000	86.480	86.480	86.480	115
2026-03-06	88.000	88.000	86.500	86.500	86.500	55
2026-03-05	83.520	87.000	83.520	87.000	87.000	203
2026-03-04	82.960	83.280	82.960	83.280	83.280	95
2026-03-03	85.480	85.480	82.480	82.480	82.480	313
2026-03-02	84.480	85.500	83.480	83.480	83.480	113
2026-02-27	88.520	88.520	88.520	88.520	88.520	62
2026-02-26	84.500	88.520	84.500	88.520	88.520	62
2026-02-25	85.980	85.980	85.980	85.980	85.980	45
2026-02-24	85.000	85.000	85.000	85.000	85.000	212
2026-02-23	86.500	87.000	85.000	85.000	85.000	212
2026-02-20	90.600	90.600	88.520	88.520	88.520	75
2026-02-19	89.480	89.480	89.480	89.480	89.480	35
2026-02-18	88.520	88.520	88.520	88.520	88.520	50
2026-02-17	90.000	90.000	89.980	89.980	89.980	110
2026-02-16	88.000	89.500	88.000	89.500	89.500	93
2026-02-13	87.620	88.000	86.480	87.000	87.000	273
2026-02-12	89.020	89.020	87.900	88.520	88.520	220
2026-02-11	91.520	91.520	90.000	91.020	91.020	206
2026-02-10	91.460	94.460	91.460	94.460	94.460	137
2026-02-09	91.520	91.520	89.500	89.500	89.500	389
2026-02-06	90.500	91.020	90.500	91.020	91.020	16
2026-02-05	90.980	90.980	90.980	90.980	90.980	350
2026-02-04	92.460	92.640	90.000	92.640	92.640	451

← NewerPage 3 of 9 · 507 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.