Zalando SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	108.15	110.55	108.15	110.55	110.55	74
2026-10-15	105.50	105.50	105.50	105.50	105.50	62
2026-10-14	99.020	99.020	99.020	99.020	99.020	0
2026-10-13	99.020	99.020	99.020	99.020	99.020	20
2026-10-12	99.020	99.020	99.020	99.020	99.020	11
2026-10-09	99.020	99.020	99.020	99.020	99.020	140
2026-10-08	99.020	99.020	99.020	99.020	99.020	0
2026-10-07	99.020	99.020	99.020	99.020	99.020	0
2026-10-06	99.020	99.020	99.020	99.020	99.020	0
2026-10-05	99.020	99.020	99.020	99.020	99.020	0
2026-10-02	99.020	99.020	99.020	99.020	99.020	51
2026-10-01	99.940	99.940	99.940	99.940	99.940	12
2026-09-30	100.40	100.40	99.940	99.940	99.940	2,060
2026-09-29	99.020	99.020	99.020	99.020	99.020	0
2026-09-28	99.020	99.020	99.020	99.020	99.020	0
2026-09-25	99.020	99.020	99.020	99.020	99.020	0
2026-09-24	99.020	99.020	99.020	99.020	99.020	210
2026-09-23	99.020	99.020	99.020	99.020	99.020	210
2026-09-22	99.020	99.020	99.020	99.020	99.020	210
2026-09-21	94.940	94.940	94.500	94.500	94.500	210
2026-09-18	93.580	93.580	93.580	93.580	93.580	25
2026-09-17	93.580	93.580	93.580	93.580	93.580	25
2026-09-16	93.580	93.580	93.580	93.580	93.580	25
2026-09-15	98.000	98.000	95.500	95.500	95.500	256
2026-09-14	98.060	98.060	98.060	98.060	98.060	29
2026-09-11	96.760	96.760	96.200	96.320	96.320	60
2026-09-10	98.960	98.960	98.960	98.960	98.960	18
2026-09-09	100.40	100.40	98.960	98.960	98.960	18
2026-09-08	101.75	101.75	101.75	101.75	101.75	103
2026-09-07	101.75	101.75	101.75	101.75	101.75	103
2026-09-04	101.75	101.75	101.75	101.75	101.75	103
2026-09-03	101.00	101.00	101.00	101.00	101.00	900
2026-09-02	105.00	105.00	105.00	105.00	105.00	1,078
2026-09-01	105.00	105.00	105.00	105.00	105.00	0
2026-08-31	106.00	107.00	105.00	105.00	105.00	1,078
2026-08-28	99.500	99.500	99.500	99.500	99.500	0
2026-08-27	99.500	99.500	99.500	99.500	99.500	0
2026-08-26	99.500	99.500	99.500	99.500	99.500	0
2026-08-25	99.500	99.500	99.500	99.500	99.500	10
2026-08-24	99.940	99.940	99.500	99.500	99.500	10
2026-08-21	97.680	97.680	97.680	97.680	97.680	91
2026-08-20	97.700	97.700	97.480	97.680	97.680	91
2026-08-19	99.020	99.020	99.020	99.020	99.020	5
2026-08-18	99.020	99.020	99.020	99.020	99.020	5
2026-08-17	101.75	101.75	98.580	98.580	98.580	347
2026-08-14	103.40	104.15	103.40	104.15	104.15	321
2026-08-13	104.60	104.60	104.60	104.60	104.60	41
2026-08-12	104.60	104.60	104.60	104.60	104.60	41
2026-08-11	108.15	108.15	108.15	108.15	108.15	21
2026-08-10	108.15	108.15	108.15	108.15	108.15	21
2026-08-07	108.15	108.15	108.15	108.15	108.15	21
2026-08-06	110.20	110.20	108.15	108.15	108.15	500
2026-08-05	109.00	109.00	105.40	105.40	105.40	1,000
2026-08-04	103.40	110.20	103.40	110.20	110.20	663
2026-08-03	127.20	127.20	127.20	127.20	127.20	0
2026-07-31	127.20	127.20	127.20	127.20	127.20	0
2026-07-30	127.20	127.20	127.20	127.20	127.20	15
2026-07-29	127.20	127.20	127.20	127.20	127.20	15
2026-07-28	123.60	123.60	123.60	123.60	123.60	50
2026-07-27	123.60	123.60	123.60	123.60	123.60	50

Page 1 of 3 · 128 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.