Zalando SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 98.500 | 99.280 | 98.100 | 99.280 | 99.280 | 127 |
| 2025-08-06 | 103.30 | 103.30 | 99.280 | 99.280 | 99.280 | 55 |
| 2025-08-05 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-08-04 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-08-01 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-07-31 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 45 |
| 2025-07-30 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 45 |
| 2025-07-29 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | 35 |
| 2025-07-28 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | 21 |
| 2025-07-25 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | 30 |
| 2025-07-24 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 30 |
| 2025-07-23 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | 517 |
| 2025-07-22 | 118.30 | 118.30 | 116.80 | 116.80 | 116.80 | 517 |
| 2025-07-21 | 119.85 | 121.30 | 117.90 | 118.70 | 118.70 | 956 |
| 2025-07-18 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 14 |
| 2025-07-17 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 14 |
| 2025-07-16 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 14 |
| 2025-07-15 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 14 |
| 2025-07-14 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 3 |
| 2025-07-11 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 3 |
| 2025-07-10 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 3 |
| 2025-07-09 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 3 |
| 2025-07-08 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 3 |
| 2025-07-07 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | 72 |
| 2025-07-04 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | 72 |
| 2025-07-03 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | 72 |
| 2025-07-02 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | 72 |
| 2025-07-01 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | 21 |
| 2025-06-30 | 118.35 | 118.35 | 117.55 | 117.55 | 117.55 | 45 |
| 2025-06-27 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | 20 |
| 2025-06-26 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | 1 |
| 2025-06-25 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | 1 |
| 2025-06-24 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | 1 |
| 2025-06-23 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | 1 |
| 2025-06-20 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 39 |
| 2025-06-18 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 39 |
| 2025-06-17 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 39 |
| 2025-06-16 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 39 |
| 2025-06-13 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 39 |
| 2025-06-12 | 123.90 | 124.40 | 123.90 | 124.40 | 124.40 | 39 |
| 2025-06-11 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | 20 |
| 2025-06-10 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | 0 |
| 2025-06-09 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | 20 |
| 2025-06-06 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | 20 |
| 2025-06-05 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | 20 |
| 2025-06-04 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | 20 |
| 2025-06-03 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | 20 |
| 2025-06-02 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | 20 |
| 2025-05-30 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | 5 |
| 2025-05-29 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | 5 |
| 2025-05-28 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | 13 |
| 2025-05-27 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | 13 |
| 2025-05-26 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 7 |
| 2025-05-23 | 130.45 | 130.45 | 130.45 | 130.45 | 130.45 | 8 |
| 2025-05-22 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | 20 |
| 2025-05-21 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | 20 |
| 2025-05-20 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | 20 |
| 2025-05-19 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | 20 |
| 2025-05-16 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | 20 |
| 2025-05-15 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | 30 |
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.