Zalando SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 23.320 | 23.530 | 22.730 | 22.775 | 22.775 | 1,011,381 |
| 2024-06-10 | 22.910 | 23.580 | 22.690 | 23.250 | 23.250 | 778,139 |
| 2024-06-07 | 24.170 | 24.350 | 23.420 | 23.535 | 23.535 | 218,164 |
| 2024-06-06 | 24.070 | 24.450 | 23.650 | 23.855 | 23.855 | 2,056,190 |
| 2024-06-05 | 24.765 | 24.900 | 23.710 | 23.905 | 23.905 | 185,854 |
| 2024-06-04 | 24.275 | 24.750 | 24.070 | 24.580 | 24.580 | 335,533 |
| 2024-06-03 | 24.520 | 24.650 | 24.230 | 24.460 | 24.460 | 139,128 |
| 2024-05-31 | 24.090 | 24.480 | 23.720 | 24.400 | 24.400 | 120,677 |
| 2024-05-30 | 23.975 | 24.410 | 23.960 | 24.190 | 24.190 | 53,810 |
| 2024-05-29 | 23.885 | 24.430 | 23.840 | 24.345 | 24.345 | 269,524 |
| 2024-05-28 | 24.070 | 24.230 | 23.800 | 24.030 | 24.030 | 454,130 |
| 2024-05-24 | 22.910 | 24.160 | 22.820 | 23.780 | 23.780 | 97,611 |
| 2024-05-23 | 23.620 | 23.830 | 23.240 | 23.495 | 23.495 | 313,421 |
| 2024-05-22 | 23.790 | 24.110 | 23.540 | 23.680 | 23.680 | 835,119 |
| 2024-05-21 | 24.060 | 24.420 | 23.910 | 24.070 | 24.070 | 329,867 |
| 2024-05-20 | 24.215 | 24.560 | 23.740 | 24.530 | 24.530 | 753,708 |
| 2024-05-17 | 25.055 | 25.140 | 23.900 | 24.450 | 24.450 | 3,079,276 |
| 2024-05-16 | 25.220 | 25.680 | 24.280 | 25.545 | 25.545 | 517,566 |
| 2024-05-15 | 24.580 | 25.020 | 24.300 | 24.755 | 24.755 | 866,414 |
| 2024-05-14 | 24.870 | 24.970 | 24.300 | 24.605 | 24.605 | 557,281 |
| 2024-05-13 | 25.025 | 25.250 | 24.300 | 24.820 | 24.820 | 294,562 |
| 2024-05-10 | 25.165 | 25.440 | 24.350 | 25.125 | 25.125 | 738,116 |
| 2024-05-09 | 24.860 | 25.350 | 24.410 | 24.410 | 24.410 | 781,108 |
| 2024-05-08 | 26.285 | 26.400 | 24.940 | 25.115 | 25.115 | 432,494 |
| 2024-05-07 | 25.025 | 26.770 | 24.340 | 26.725 | 26.725 | 308,672 |
| 2024-05-03 | 23.620 | 24.010 | 23.140 | 23.545 | 23.545 | 145,079 |
| 2024-05-02 | 24.775 | 24.980 | 23.110 | 23.415 | 23.415 | 1,062,993 |
| 2024-05-01 | 24.460 | 24.660 | 24.460 | 24.460 | 24.460 | 10,879 |
| 2024-04-30 | 25.640 | 25.780 | 24.220 | 24.460 | 24.460 | 529,845 |
| 2024-04-29 | 25.495 | 25.800 | 25.230 | 25.445 | 25.445 | 153,025 |
| 2024-04-26 | 25.200 | 25.600 | 25.000 | 25.200 | 25.200 | 213,169 |
| 2024-04-25 | 25.350 | 25.580 | 24.800 | 24.910 | 24.910 | 1,954,727 |
| 2024-04-24 | 26.490 | 26.540 | 25.340 | 25.600 | 25.600 | 365,364 |
| 2024-04-23 | 26.400 | 26.580 | 26.010 | 26.410 | 26.410 | 804,919 |
| 2024-04-22 | 27.155 | 27.410 | 26.165 | 26.375 | 26.375 | 519,193 |
| 2024-04-19 | 26.580 | 27.230 | 26.440 | 26.785 | 26.785 | 560,573 |
| 2024-04-18 | 27.505 | 27.700 | 26.500 | 26.990 | 26.990 | 1,283,458 |
| 2024-04-17 | 26.745 | 27.420 | 26.500 | 27.200 | 27.200 | 342,754 |
| 2024-04-16 | 26.385 | 27.500 | 26.170 | 27.025 | 27.025 | 907,421 |
| 2024-04-15 | 26.295 | 27.380 | 26.150 | 27.045 | 27.045 | 440,380 |
| 2024-04-12 | 26.900 | 27.190 | 26.250 | 26.335 | 26.335 | 275,342 |
| 2024-04-11 | 25.815 | 27.090 | 25.690 | 26.645 | 26.645 | 1,059,234 |
| 2024-04-10 | 26.305 | 27.100 | 25.810 | 26.030 | 26.030 | 507,436 |
| 2024-04-09 | 26.010 | 26.580 | 25.760 | 26.335 | 26.335 | 527,856 |
| 2024-04-08 | 25.405 | 26.330 | 24.080 | 26.050 | 26.050 | 291,437 |
| 2024-04-05 | 25.045 | 25.860 | 24.223 | 24.540 | 24.540 | 2,319,203 |
| 2024-04-04 | 25.575 | 25.820 | 25.280 | 25.465 | 25.465 | 795,164 |
| 2024-04-03 | 25.555 | 25.860 | 25.300 | 25.845 | 25.845 | 501,201 |
| 2024-04-02 | 26.410 | 26.507 | 25.480 | 25.815 | 25.815 | 744,663 |
| 2024-03-28 | 26.675 | 26.810 | 26.280 | 26.420 | 26.420 | 582,924 |
| 2024-03-27 | 25.300 | 26.820 | 25.080 | 26.235 | 26.235 | 2,164,489 |
| 2024-03-26 | 25.045 | 25.710 | 24.750 | 25.280 | 25.280 | 700,019 |
| 2024-03-25 | 24.615 | 25.250 | 24.440 | 24.890 | 24.890 | 1,220,009 |
| 2024-03-22 | 24.100 | 24.890 | 23.960 | 24.725 | 24.725 | 1,003,770 |
| 2024-03-21 | 24.040 | 24.390 | 23.190 | 24.010 | 24.010 | 256,979 |
| 2024-03-20 | 22.990 | 23.570 | 22.630 | 23.380 | 23.380 | 1,846,746 |
| 2024-03-19 | 22.480 | 23.070 | 22.110 | 23.015 | 23.015 | 810,132 |
| 2024-03-18 | 22.355 | 23.150 | 22.070 | 22.675 | 22.675 | 758,309 |
| 2024-03-15 | 22.030 | 22.970 | 21.760 | 22.225 | 22.225 | 675,350 |
| 2024-03-14 | 22.625 | 22.910 | 21.580 | 22.225 | 22.225 | 1,258,483 |
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.