Zalando SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 15 |
| 2025-05-13 | 135.45 | 136.50 | 134.10 | 136.50 | 136.50 | 15 |
| 2025-05-12 | 134.35 | 134.35 | 133.25 | 133.25 | 133.25 | 67 |
| 2025-05-09 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2025-04-24 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 3 |
| 2025-04-22 | 150.50 | 152.00 | 150.50 | 152.00 | 152.00 | 2 |
| 2025-04-16 | 144.85 | 144.85 | 142.85 | 142.85 | 142.85 | 14 |
| 2025-04-14 | 137.60 | 139.00 | 137.60 | 139.00 | 139.00 | 43 |
| 2025-04-08 | 126.60 | 129.80 | 126.60 | 129.80 | 129.80 | 33 |
| 2025-04-02 | 136.85 | 136.85 | 136.85 | 136.85 | 136.85 | 2 |
| 2025-03-25 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | 1 |
| 2025-03-24 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | 1 |
| 2025-02-10 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | 1 |
| 2025-02-07 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | 1 |
| 2025-02-03 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 5 |
| 2025-01-31 | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | 24 |
| 2025-01-28 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 30 |
| 2025-01-20 | 139.40 | 139.40 | 134.95 | 134.95 | 134.95 | 34 |
| 2025-01-16 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | 10 |
| 2025-01-15 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | 70 |
| 2025-01-14 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | 2 |
| 2025-01-03 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | 1 |
| 2024-12-12 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | 3 |
| 2024-12-06 | 143.40 | 147.40 | 143.40 | 147.40 | 147.40 | 37 |
| 2024-12-05 | 142.20 | 145.00 | 142.20 | 145.00 | 145.00 | 24 |
| 2024-12-04 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 120 |
| 2024-11-26 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | 1 |
| 2024-11-25 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | 10 |
| 2024-11-21 | 120.45 | 120.45 | 118.20 | 118.20 | 118.20 | 32 |
| 2024-11-07 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | 2 |
| 2024-11-06 | 120.45 | 120.45 | 113.00 | 113.00 | 113.00 | 107 |
| 2024-10-31 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | 12 |
| 2024-10-28 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | 1 |
| 2024-10-25 | 126.60 | 126.60 | 123.65 | 123.65 | 123.65 | 2 |
| 2024-10-16 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 2 |
| 2024-10-10 | 128.80 | 128.80 | 126.95 | 126.95 | 126.95 | 18 |
| 2024-10-09 | 129.70 | 129.70 | 128.80 | 128.80 | 128.80 | 11 |
| 2024-09-30 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | 10 |
| 2024-09-25 | 121.60 | 121.60 | 119.30 | 119.30 | 119.30 | 2 |
| 2024-09-20 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1 |
| 2024-09-18 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | 3 |
| 2024-09-17 | 102.20 | 110.50 | 102.20 | 110.50 | 110.50 | 19 |
| 2024-09-13 | 92.900 | 92.900 | 92.900 | 92.900 | 92.900 | 65 |
| 2024-09-02 | 98.920 | 98.920 | 98.920 | 98.920 | 98.920 | 1 |
| 2024-08-19 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | 1 |
| 2024-08-13 | 98.880 | 99.900 | 98.880 | 99.800 | 99.800 | 1,000 |
| 2024-08-12 | 99.600 | 99.600 | 99.600 | 99.600 | 99.600 | 12 |
| 2024-08-06 | 98.920 | 98.920 | 98.920 | 98.920 | 98.920 | 1,000 |
| 2024-07-31 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | 4 |
| 2024-07-17 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | 371 |
| 2024-07-08 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | 2 |
| 2024-07-01 | 97.360 | 97.660 | 97.360 | 97.660 | 97.660 | 48 |
| 2024-06-26 | 94.500 | 94.500 | 94.500 | 94.500 | 94.500 | 30 |
| 2024-06-24 | 97.360 | 97.360 | 97.360 | 97.360 | 97.360 | 13 |
| 2024-06-13 | 97.360 | 97.360 | 97.360 | 97.360 | 97.360 | 1 |
| 2024-06-12 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | 19 |
| 2024-05-17 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | 10 |
| 2024-05-07 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 5 |
| 2024-04-30 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 3 |
| 2024-04-25 | 108.65 | 108.65 | 108.35 | 108.35 | 108.35 | 270 |
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.