Zalando SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	20.970	23.300	20.289	22.800	22.800	2,068,433
2024-03-12	18.713	19.475	18.450	19.123	19.123	615,759
2024-03-11	19.030	19.575	18.425	18.610	18.610	477,377
2024-03-08	19.363	19.520	18.930	19.240	19.240	498,956
2024-03-07	19.148	19.830	18.785	19.708	19.708	1,174,971
2024-03-06	18.943	19.965	18.810	19.600	19.600	801,005
2024-03-05	18.895	19.190	18.765	19.108	19.108	166,496
2024-03-04	19.710	19.745	18.980	19.123	19.123	263,211
2024-03-01	19.573	19.810	19.355	19.653	19.653	99,431
2024-02-29	19.525	20.020	19.095	19.603	19.603	656,656
2024-02-28	19.270	19.475	18.930	19.210	19.210	535,376
2024-02-27	19.108	19.860	19.005	19.323	19.323	513,357
2024-02-26	19.720	20.030	18.740	19.030	19.030	422,993
2024-02-23	19.230	19.383	18.760	19.313	19.313	204,209
2024-02-22	19.610	19.745	19.155	19.295	19.295	312,449
2024-02-21	19.673	20.010	19.210	19.368	19.368	167,834
2024-02-20	19.508	19.740	19.375	19.663	19.663	67,751
2024-02-19	19.630	19.940	19.500	19.673	19.673	971,490
2024-02-16	20.228	20.470	19.700	19.740	19.740	498,932
2024-02-15	19.778	20.400	19.435	19.945	19.945	543,597
2024-02-14	19.103	19.580	18.995	19.378	19.378	632,117
2024-02-13	19.420	19.740	18.865	19.080	19.080	590,916
2024-02-12	19.075	19.900	18.975	19.480	19.480	865,736
2024-02-09	18.918	19.145	18.735	19.103	19.103	186,340
2024-02-08	18.763	19.215	18.610	19.030	19.030	251,789
2024-02-07	18.675	19.000	18.560	18.635	18.635	1,066,416
2024-02-06	18.425	18.725	18.190	18.508	18.508	335,814
2024-02-05	18.680	18.715	18.200	18.230	18.230	232,195
2024-02-02	19.015	19.600	18.610	18.610	18.610	378,161
2024-02-01	18.225	18.795	17.880	18.245	18.245	435,020
2024-01-31	18.870	19.310	18.590	18.845	18.845	153,762
2024-01-30	19.778	19.930	18.765	19.025	19.025	251,877
2024-01-29	18.645	19.875	18.360	19.643	19.643	964,948
2024-01-26	18.323	19.205	18.175	18.993	18.993	566,812
2024-01-25	18.095	18.765	17.940	18.533	18.533	380,524
2024-01-24	18.333	18.510	17.790	18.055	18.055	1,207,964
2024-01-23	17.168	18.160	16.880	18.040	18.040	499,596
2024-01-22	16.470	17.070	16.250	16.840	16.840	645,708
2024-01-19	16.543	16.645	16.120	16.363	16.363	465,470
2024-01-18	16.490	16.670	15.845	16.480	16.480	550,241
2024-01-17	16.660	17.295	16.090	16.143	16.143	1,273,918
2024-01-16	17.333	17.850	17.065	17.318	17.318	1,144,016
2024-01-15	18.045	18.210	17.665	17.665	17.665	846,055
2024-01-12	18.518	18.690	17.985	18.333	18.333	1,050,837
2024-01-11	19.270	19.530	18.380	18.495	18.495	597,833
2024-01-10	19.168	19.310	18.840	18.958	18.958	533,613
2024-01-09	19.660	19.780	19.187	19.313	19.313	435,414
2024-01-08	18.968	19.350	18.255	19.138	19.138	568,023
2024-01-05	19.045	19.375	18.655	18.943	18.943	645,503
2024-01-04	20.118	20.470	19.340	19.543	19.543	328,744
2024-01-03	20.725	21.090	19.870	20.118	20.118	497,102
2024-01-02	21.485	21.670	20.660	20.970	20.970	505,129
2023-12-29	21.015	21.760	20.870	21.630	21.630	184,516
2023-12-28	21.320	21.370	20.780	21.005	21.005	303,932
2023-12-27	21.445	21.640	20.950	21.200	21.200	600,881
2023-12-22	22.325	23.040	21.180	21.270	21.270	781,344
2023-12-21	22.830	23.120	22.600	22.695	22.695	351,769
2023-12-20	23.165	23.500	22.820	22.910	22.910	690,176
2023-12-19	22.430	23.150	22.330	22.970	22.970	367,476
2023-12-18	22.800	23.040	22.290	22.560	22.560	1,287,891

← NewerPage 12 of 22 · 1,269 trading daysOlder →

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.