Zalando SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	100.55	100.55	89.480	89.500	89.500	1,037
2026-02-02	103.55	103.55	101.40	103.55	103.55	30
2026-01-30	103.60	103.60	102.45	102.45	102.45	375
2026-01-29	101.55	101.55	101.55	101.55	101.55	120
2026-01-28	101.55	101.55	101.55	101.55	101.55	120
2026-01-27	101.55	101.55	101.55	101.55	101.55	120
2026-01-26	101.25	101.25	99.040	100.05	100.05	440
2026-01-23	103.60	103.60	100.45	100.45	100.45	176
2026-01-22	104.40	104.60	104.40	104.60	104.60	135
2026-01-21	105.00	105.00	105.00	105.00	105.00	123
2026-01-20	106.40	106.40	104.40	105.00	105.00	123
2026-01-19	106.40	106.40	106.40	106.40	106.40	15
2026-01-16	106.40	106.40	106.40	106.40	106.40	15
2026-01-15	109.60	109.60	109.60	109.60	109.60	15
2026-01-14	109.60	109.60	109.60	109.60	109.60	15
2026-01-13	109.40	109.40	109.40	109.40	109.40	15
2026-01-12	106.55	106.55	106.55	106.55	106.55	32
2026-01-09	106.55	106.55	106.55	106.55	106.55	28
2026-01-08	107.60	107.60	105.55	105.55	105.55	89
2026-01-07	103.60	106.40	103.60	106.40	106.40	45
2026-01-05	101.95	101.95	100.55	100.55	100.55	400
2026-01-02	106.55	106.55	106.55	106.55	106.55	104
2025-12-30	106.55	106.55	106.55	106.55	106.55	104
2025-12-29	105.55	106.55	104.40	106.55	106.55	104
2025-12-23	108.50	108.60	107.40	108.60	108.60	326
2025-12-22	108.40	108.40	108.40	108.40	108.40	30
2025-12-19	110.60	110.60	108.40	108.40	108.40	30
2025-12-18	107.80	108.55	107.40	107.50	107.50	530
2025-12-17	104.85	106.65	104.40	105.90	105.90	311
2025-12-16	100.00	103.45	100.00	103.45	103.45	388
2025-12-15	98.940	99.000	98.940	99.000	99.000	34
2025-12-12	99.760	99.760	97.720	97.720	97.720	61
2025-12-11	98.940	98.940	98.940	98.940	98.940	194
2025-12-10	98.540	98.940	98.540	98.940	98.940	194
2025-12-09	97.320	97.320	97.320	97.320	97.320	76
2025-12-08	101.80	101.80	98.680	98.680	98.680	405
2025-12-05	101.45	101.45	101.45	101.45	101.45	11
2025-12-04	99.980	99.980	99.980	99.980	99.980	11
2025-12-03	99.340	99.340	99.340	99.340	99.340	31
2025-12-02	99.340	99.340	99.340	99.340	99.340	31
2025-12-01	97.060	99.760	97.060	99.760	99.760	251
2025-11-28	94.920	94.920	94.920	94.920	94.920	505
2025-11-27	94.920	94.920	94.920	94.920	94.920	505
2025-11-26	94.920	94.920	94.920	94.920	94.920	505
2025-11-25	94.100	94.920	94.100	94.920	94.920	505
2025-11-24	93.480	93.480	93.480	93.480	93.480	10
2025-11-21	93.700	93.700	93.700	93.700	93.700	20
2025-11-20	95.720	95.720	95.720	95.720	95.720	3
2025-11-19	94.280	94.280	94.280	94.280	94.280	250
2025-11-18	94.920	94.920	94.280	94.280	94.280	250
2025-11-17	96.920	96.920	94.520	94.520	94.520	506
2025-11-14	99.080	99.080	97.460	97.460	97.460	21
2025-11-13	100.00	100.55	100.00	100.55	100.55	43
2025-11-12	96.660	99.980	96.660	99.980	99.980	76
2025-11-10	96.540	96.540	95.720	95.720	95.720	176
2025-11-07	104.40	104.40	95.720	95.720	95.720	401
2025-11-06	102.95	105.55	102.20	104.40	104.40	117
2025-11-05	96.140	96.140	96.000	96.000	96.000	73
2025-11-04	98.140	98.140	97.320	97.320	97.320	321
2025-11-03	103.30	104.10	102.30	102.30	102.30	750

← NewerPage 4 of 5 · 250 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.