Zalando SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 22.500 | 22.760 | 22.330 | 22.580 | 22.580 | 341,417 |
| 2024-09-03 | 22.705 | 23.050 | 22.520 | 22.870 | 22.870 | 276,561 |
| 2024-09-02 | 23.320 | 23.370 | 22.710 | 22.830 | 22.830 | 174,236 |
| 2024-08-30 | 24.020 | 24.040 | 23.390 | 23.545 | 23.545 | 679,068 |
| 2024-08-29 | 23.875 | 24.220 | 23.800 | 23.985 | 23.985 | 2,304,415 |
| 2024-08-28 | 24.655 | 24.760 | 23.920 | 23.935 | 23.935 | 1,096,533 |
| 2024-08-27 | 24.890 | 25.180 | 24.520 | 24.850 | 24.850 | 218,210 |
| 2024-08-23 | 24.375 | 24.920 | 24.300 | 24.920 | 24.920 | 1,211,800 |
| 2024-08-22 | 24.285 | 24.580 | 24.270 | 24.490 | 24.490 | 744,584 |
| 2024-08-21 | 24.060 | 24.300 | 24.010 | 24.275 | 24.275 | 994,143 |
| 2024-08-20 | 23.855 | 24.320 | 23.830 | 24.130 | 24.130 | 1,341,028 |
| 2024-08-19 | 23.165 | 24.040 | 23.120 | 23.835 | 23.835 | 1,812,099 |
| 2024-08-16 | 23.005 | 23.290 | 22.830 | 23.185 | 23.185 | 1,005,001 |
| 2024-08-15 | 22.540 | 22.950 | 22.220 | 22.880 | 22.880 | 1,500,142 |
| 2024-08-14 | 22.980 | 23.160 | 22.410 | 22.745 | 22.745 | 1,124,574 |
| 2024-08-13 | 22.840 | 23.025 | 22.500 | 23.025 | 23.025 | 1,324,243 |
| 2024-08-12 | 22.800 | 23.060 | 22.740 | 22.920 | 22.920 | 253,716 |
| 2024-08-09 | 22.685 | 23.090 | 22.680 | 22.930 | 22.930 | 584,906 |
| 2024-08-08 | 21.760 | 22.810 | 21.580 | 22.550 | 22.550 | 45,249 |
| 2024-08-07 | 21.585 | 22.165 | 21.090 | 21.985 | 21.985 | 138,266 |
| 2024-08-06 | 23.025 | 23.500 | 21.110 | 21.740 | 21.740 | 180,958 |
| 2024-08-05 | 21.330 | 22.760 | 20.710 | 22.050 | 22.050 | 101,339 |
| 2024-08-02 | 24.080 | 24.420 | 22.980 | 23.280 | 23.280 | 101,175 |
| 2024-08-01 | 23.700 | 24.980 | 23.680 | 24.285 | 24.285 | 765,984 |
| 2024-07-31 | 24.305 | 24.660 | 23.700 | 23.895 | 23.895 | 90,927 |
| 2024-07-30 | 23.965 | 24.550 | 23.920 | 24.060 | 24.060 | 34,627 |
| 2024-07-29 | 24.490 | 24.900 | 23.780 | 24.000 | 24.000 | 29,631 |
| 2024-07-26 | 23.720 | 24.230 | 23.600 | 23.905 | 23.905 | 33,469 |
| 2024-07-25 | 23.105 | 23.710 | 22.890 | 23.435 | 23.435 | 149,313 |
| 2024-07-24 | 22.970 | 23.520 | 22.850 | 23.425 | 23.425 | 42,931 |
| 2024-07-23 | 23.240 | 23.340 | 23.030 | 23.240 | 23.240 | 108,266 |
| 2024-07-22 | 23.380 | 23.630 | 23.090 | 23.505 | 23.505 | 68,295 |
| 2024-07-19 | 23.845 | 24.200 | 23.230 | 23.465 | 23.465 | 40,392 |
| 2024-07-18 | 24.140 | 24.450 | 23.480 | 24.325 | 24.325 | 502,585 |
| 2024-07-17 | 24.285 | 24.670 | 23.800 | 24.010 | 24.010 | 176,921 |
| 2024-07-16 | 24.205 | 24.570 | 24.080 | 24.315 | 24.315 | 310,458 |
| 2024-07-15 | 24.225 | 24.580 | 24.020 | 24.520 | 24.520 | 39,417 |
| 2024-07-12 | 24.110 | 24.480 | 23.800 | 24.150 | 24.150 | 49,548 |
| 2024-07-11 | 24.070 | 24.230 | 23.690 | 23.935 | 23.935 | 46,905 |
| 2024-07-10 | 23.650 | 23.930 | 23.240 | 23.660 | 23.660 | 39,507 |
| 2024-07-09 | 23.575 | 23.700 | 23.180 | 23.185 | 23.185 | 24,196 |
| 2024-07-08 | 23.700 | 23.960 | 23.240 | 23.620 | 23.620 | 37,333 |
| 2024-07-05 | 23.405 | 24.250 | 23.240 | 23.975 | 23.975 | 46,292 |
| 2024-07-04 | 23.165 | 23.660 | 23.020 | 23.405 | 23.405 | 32,904 |
| 2024-07-03 | 22.900 | 23.720 | 22.620 | 23.360 | 23.360 | 55,387 |
| 2024-07-02 | 22.970 | 23.760 | 22.000 | 22.735 | 22.735 | 114,621 |
| 2024-07-01 | 22.420 | 23.460 | 22.234 | 22.910 | 22.910 | 338,820 |
| 2024-06-28 | 21.350 | 21.990 | 20.980 | 21.965 | 21.965 | 251,190 |
| 2024-06-27 | 21.525 | 21.940 | 21.090 | 21.310 | 21.310 | 1,285,486 |
| 2024-06-26 | 22.205 | 22.420 | 21.510 | 21.845 | 21.845 | 1,923,765 |
| 2024-06-25 | 21.760 | 22.210 | 21.600 | 21.945 | 21.945 | 329,342 |
| 2024-06-24 | 21.220 | 22.000 | 20.100 | 21.805 | 21.805 | 747,374 |
| 2024-06-21 | 22.605 | 22.850 | 22.300 | 22.450 | 22.450 | 1,334,311 |
| 2024-06-20 | 22.540 | 22.800 | 22.340 | 22.490 | 22.490 | 786,387 |
| 2024-06-19 | 22.745 | 22.810 | 22.100 | 22.420 | 22.420 | 542,950 |
| 2024-06-18 | 22.980 | 23.030 | 22.635 | 22.635 | 22.635 | 1,382,224 |
| 2024-06-17 | 22.355 | 22.780 | 22.160 | 22.560 | 22.560 | 64,905 |
| 2024-06-14 | 22.480 | 22.630 | 21.940 | 21.945 | 21.945 | 96,173 |
| 2024-06-13 | 23.260 | 23.280 | 22.540 | 22.755 | 22.755 | 38,213 |
| 2024-06-12 | 23.015 | 23.610 | 22.930 | 23.405 | 23.405 | 182,702 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.