Zalando SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1 |
| 2024-04-15 | 114.35 | 118.00 | 112.20 | 118.00 | 118.00 | 59 |
| 2024-04-10 | 111.60 | 113.50 | 111.60 | 113.50 | 113.50 | 22 |
| 2024-04-09 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 8 |
| 2024-04-05 | 108.40 | 108.40 | 107.40 | 107.40 | 107.40 | 16 |
| 2024-04-04 | 110.10 | 110.45 | 110.10 | 110.45 | 110.45 | 270 |
| 2024-03-27 | 112.00 | 113.50 | 112.00 | 113.50 | 113.50 | 115 |
| 2024-03-26 | 108.00 | 108.25 | 108.00 | 108.25 | 108.25 | 20 |
| 2024-03-25 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | 1,264 |
| 2024-03-21 | 102.50 | 102.50 | 102.20 | 102.20 | 102.20 | 690 |
| 2024-03-20 | 98.160 | 98.160 | 98.160 | 98.160 | 98.160 | 56 |
| 2024-03-13 | 92.500 | 95.000 | 92.500 | 95.000 | 95.000 | 147 |
| 2024-03-06 | 81.200 | 81.200 | 81.200 | 81.200 | 81.200 | 5 |
| 2024-02-20 | 84.200 | 84.200 | 84.200 | 84.200 | 84.200 | 12 |
| 2024-02-19 | 86.260 | 86.260 | 86.260 | 86.260 | 86.260 | 12 |
| 2024-02-15 | 84.540 | 86.500 | 84.540 | 86.500 | 86.500 | 53 |
| 2024-02-13 | 84.180 | 84.180 | 84.180 | 84.180 | 84.180 | 50 |
| 2024-02-05 | 86.400 | 86.400 | 80.000 | 80.000 | 80.000 | 265 |
| 2024-02-01 | 79.900 | 79.900 | 78.540 | 79.500 | 79.500 | 38 |
| 2024-01-31 | 85.000 | 85.000 | 82.100 | 82.100 | 82.100 | 97 |
| 2024-01-29 | 85.000 | 85.000 | 84.540 | 84.540 | 84.540 | 28 |
| 2024-01-23 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 100 |
| 2024-01-19 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 19 |
| 2024-01-18 | 75.000 | 75.000 | 70.620 | 72.080 | 72.080 | 55 |
| 2024-01-17 | 73.000 | 73.000 | 72.420 | 72.420 | 72.420 | 160 |
| 2024-01-16 | 80.000 | 80.000 | 76.420 | 76.420 | 76.420 | 122 |
| 2024-01-12 | 80.460 | 81.000 | 80.460 | 81.000 | 81.000 | 49 |
| 2024-01-08 | 80.500 | 80.760 | 80.420 | 80.420 | 80.420 | 395 |
| 2024-01-03 | 89.500 | 89.500 | 87.620 | 87.620 | 87.620 | 62 |
| 2024-01-02 | 90.440 | 90.440 | 90.440 | 90.440 | 90.440 | 11 |
| 2023-12-28 | 91.900 | 91.900 | 91.900 | 91.900 | 91.900 | 20 |
| 2023-12-27 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 32 |
| 2023-12-22 | 96.000 | 96.000 | 93.400 | 93.400 | 93.400 | 50 |
| 2023-12-21 | 99.400 | 99.500 | 99.400 | 99.500 | 99.500 | 150 |
| 2023-12-19 | 99.200 | 100.30 | 99.200 | 100.30 | 100.30 | 73 |
| 2023-12-18 | 98.500 | 98.500 | 97.820 | 97.820 | 97.820 | 994 |
| 2023-12-15 | 98.460 | 98.460 | 98.460 | 98.460 | 98.460 | 14 |
| 2023-12-13 | 90.340 | 90.340 | 88.740 | 88.900 | 88.900 | 114 |
| 2023-12-12 | 94.200 | 94.200 | 91.020 | 91.020 | 91.020 | 188 |
| 2023-12-08 | 94.500 | 94.500 | 94.500 | 94.500 | 94.500 | 10 |
| 2023-12-07 | 95.600 | 95.600 | 93.340 | 93.440 | 93.440 | 280 |
| 2023-12-06 | 96.700 | 96.900 | 96.700 | 96.700 | 96.700 | 60 |
| 2023-12-04 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 10 |
| 2023-11-30 | 97.100 | 97.500 | 97.100 | 97.500 | 97.500 | 24 |
| 2023-11-28 | 95.900 | 95.900 | 95.000 | 95.000 | 95.000 | 6 |
| 2023-11-23 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 4 |
| 2023-11-16 | 105.00 | 105.00 | 102.80 | 102.80 | 102.80 | 7 |
| 2023-11-15 | 108.75 | 108.75 | 106.00 | 106.00 | 106.00 | 28 |
| 2023-11-06 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | 2 |
| 2023-11-02 | 98.980 | 98.980 | 98.980 | 98.980 | 98.980 | 5 |
| 2023-10-25 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 15 |
| 2023-10-18 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | 3 |
| 2023-10-17 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 5 |
| 2023-10-13 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 5 |
| 2023-10-12 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 20 |
| 2023-10-05 | 96.220 | 96.220 | 96.220 | 96.220 | 96.220 | 8 |
| 2023-10-03 | 96.520 | 96.520 | 96.520 | 96.520 | 96.520 | 26 |
| 2023-09-29 | 95.440 | 95.440 | 95.440 | 95.440 | 95.440 | 3 |
| 2023-09-25 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 14 |
| 2023-09-18 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | 12 |
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.