Zalando SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	113.10	113.10	113.10	113.10	113.10	1
2025-10-30	113.10	113.10	113.10	113.10	113.10	1
2025-10-29	113.10	113.10	113.10	113.10	113.10	1
2025-10-28	113.10	113.10	113.10	113.10	113.10	1
2025-10-27	113.10	113.10	113.10	113.10	113.10	1
2025-10-24	113.10	113.10	113.10	113.10	113.10	18
2025-10-23	113.10	113.10	113.10	113.10	113.10	18
2025-10-22	112.30	113.10	112.30	113.10	113.10	18
2025-10-21	111.95	112.00	111.95	112.00	112.00	20
2025-10-20	117.55	117.55	117.55	117.55	117.55	0
2025-10-17	117.55	117.55	117.55	117.55	117.55	482
2025-10-16	117.55	117.55	117.55	117.55	117.55	482
2025-10-15	117.55	117.55	117.55	117.55	117.55	482
2025-10-14	114.20	117.55	114.00	117.55	117.55	482
2025-10-13	115.35	115.35	115.35	115.35	115.35	13
2025-10-10	116.80	116.80	115.35	115.35	115.35	13
2025-10-09	119.50	119.50	119.50	119.50	119.50	111
2025-10-08	113.45	113.45	113.45	113.45	113.45	15
2025-10-07	113.45	113.45	113.45	113.45	113.45	15
2025-10-06	113.45	113.45	113.45	113.45	113.45	15
2025-10-03	113.45	113.45	113.45	113.45	113.45	15
2025-10-02	118.35	118.35	118.35	118.35	118.35	0
2025-10-01	118.35	118.35	118.35	118.35	118.35	0
2025-09-30	118.35	118.35	118.35	118.35	118.35	0
2025-09-29	118.35	118.35	118.35	118.35	118.35	0
2025-09-26	118.35	118.35	118.35	118.35	118.35	54
2025-09-25	119.85	119.85	118.35	118.35	118.35	54
2025-09-24	114.90	116.05	114.90	116.05	116.05	48
2025-09-23	111.95	111.95	111.95	111.95	111.95	1
2025-09-22	113.85	113.85	113.85	113.85	113.85	140
2025-09-19	113.85	113.85	113.85	113.85	113.85	140
2025-09-18	107.45	107.45	107.45	107.45	107.45	15
2025-09-17	107.45	107.45	107.45	107.45	107.45	15
2025-09-16	110.45	111.20	110.45	111.20	111.20	114
2025-09-15	108.55	108.55	108.55	108.55	108.55	5
2025-09-12	110.05	110.05	110.05	110.05	110.05	31
2025-09-11	109.30	110.45	109.30	110.45	110.45	43
2025-09-10	108.20	108.20	108.20	108.20	108.20	100
2025-09-09	108.95	110.05	108.55	109.30	109.30	36
2025-09-08	104.80	104.80	104.80	104.80	104.80	0
2025-09-05	104.80	104.80	104.80	104.80	104.80	0
2025-09-04	103.30	104.80	103.30	104.80	104.80	25
2025-09-03	99.000	101.75	99.000	101.75	101.75	54
2025-09-02	100.45	101.55	98.500	98.880	98.880	1,966
2025-09-01	102.50	102.50	102.50	102.50	102.50	247
2025-08-29	102.25	102.50	102.25	102.50	102.50	247
2025-08-28	105.20	105.20	105.20	105.20	105.20	25
2025-08-27	105.20	105.20	105.20	105.20	105.20	25
2025-08-26	103.75	105.20	103.75	105.20	105.20	25
2025-08-25	106.00	107.00	105.55	105.55	105.55	803
2025-08-22	104.05	104.05	104.05	104.05	104.05	1
2025-08-21	104.05	104.05	104.05	104.05	104.05	1
2025-08-20	104.05	104.05	104.05	104.05	104.05	100
2025-08-19	100.00	100.00	100.00	100.00	100.00	0
2025-08-18	100.00	100.00	100.00	100.00	100.00	0
2025-08-14	99.700	100.10	99.700	100.00	100.00	174
2025-08-13	101.50	101.50	101.50	101.50	101.50	15
2025-08-12	97.700	97.700	96.880	96.880	96.880	272
2025-08-11	100.00	101.55	99.080	99.080	99.080	3,631
2025-08-08	99.280	99.280	99.280	99.280	99.280	127

← NewerPage 5 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.