Zalando SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	22.800	23.040	22.290	22.560	22.560	1,287,891
2023-12-15	22.040	23.300	21.710	22.910	22.910	485,528
2023-12-14	21.290	22.440	21.190	22.150	22.150	1,972,104
2023-12-13	20.605	20.750	20.280	20.385	20.385	675,323
2023-12-12	21.610	21.870	20.670	20.765	20.765	597,895
2023-12-11	22.080	22.280	21.390	21.610	21.610	1,012,293
2023-12-08	21.760	22.460	21.530	22.285	22.285	525,712
2023-12-07	22.160	22.560	21.210	21.660	21.660	859,075
2023-12-06	22.530	22.660	22.000	22.420	22.420	527,949
2023-12-05	22.120	22.610	22.040	22.490	22.490	322,041
2023-12-04	22.530	23.320	22.020	22.335	22.335	904,951
2023-12-01	21.825	22.310	21.720	22.060	22.060	365,287
2023-11-30	22.040	22.480	21.856	21.965	21.965	395,051
2023-11-29	21.670	22.340	21.240	22.070	22.070	1,410,671
2023-11-28	22.725	22.837	21.250	21.525	21.525	399,012
2023-11-27	22.725	22.940	22.390	22.580	22.580	143,347
2023-11-24	22.675	22.850	22.500	22.590	22.590	693,836
2023-11-23	23.025	23.290	22.680	22.910	22.910	1,993,436
2023-11-22	22.830	23.280	22.830	23.105	23.105	164,488
2023-11-21	23.485	23.720	23.048	23.125	23.125	453,862
2023-11-20	23.425	23.790	23.230	23.545	23.545	167,088
2023-11-17	22.880	23.390	22.660	22.820	22.820	174,226
2023-11-16	24.205	24.360	23.020	23.210	23.210	544,381
2023-11-15	23.620	24.780	23.160	24.020	24.020	1,034,923
2023-11-14	21.200	23.410	20.950	23.135	23.135	811,838
2023-11-13	21.515	21.630	21.090	21.125	21.125	237,895
2023-11-10	21.805	22.510	20.500	21.340	21.340	735,084
2023-11-09	21.780	22.630	21.690	22.275	22.275	504,592
2023-11-08	22.530	22.880	21.860	21.915	21.915	268,005
2023-11-07	22.385	22.980	21.930	22.830	22.830	206,345
2023-11-06	22.880	23.450	22.320	22.735	22.735	1,170,172
2023-11-03	20.940	22.850	20.660	22.725	22.725	1,804,449
2023-11-02	21.805	23.530	20.150	21.005	21.005	3,255,591
2023-11-01	22.110	22.410	21.500	22.275	22.275	1,234,086
2023-10-31	21.230	22.200	21.060	21.925	21.925	223,785
2023-10-30	21.445	21.600	21.100	21.260	21.260	176,446
2023-10-27	21.280	21.480	20.910	21.260	21.260	152,591
2023-10-26	21.360	22.040	20.820	21.220	21.220	211,663
2023-10-25	23.085	23.280	21.690	21.865	21.865	451,531
2023-10-24	22.580	23.380	22.500	23.350	23.350	474,033
2023-10-23	22.100	22.510	20.980	22.305	22.305	348,922
2023-10-20	21.730	22.220	21.540	22.050	22.050	497,011
2023-10-19	22.305	22.860	21.840	22.860	22.860	181,852
2023-10-18	22.530	23.430	22.370	22.860	22.860	991,631
2023-10-17	22.625	22.850	22.000	22.265	22.265	392,688
2023-10-16	21.545	22.647	21.410	22.605	22.605	810,614
2023-10-13	22.190	22.450	21.640	21.780	21.780	183,753
2023-10-12	22.345	22.570	21.520	21.710	21.710	419,357
2023-10-11	22.540	22.560	22.020	22.070	22.070	314,891
2023-10-10	22.020	22.710	21.490	22.510	22.510	540,662
2023-10-09	21.620	21.870	21.240	21.730	21.730	1,225,294
2023-10-06	20.490	21.790	20.290	21.535	21.535	758,144
2023-10-05	20.270	20.900	20.270	20.605	20.605	490,668
2023-10-04	19.993	20.350	19.970	20.313	20.313	334,659
2023-10-03	20.695	21.250	20.090	20.385	20.385	368,793
2023-10-02	21.280	22.040	20.800	21.660	21.660	932,117
2023-09-29	21.250	21.560	20.680	21.360	21.360	1,643,748
2023-09-28	20.940	21.030	20.400	20.615	20.615	334,066
2023-09-27	21.485	21.620	20.700	21.125	21.125	940,294
2023-09-26	21.720	21.890	21.360	21.815	21.815	331,475

← NewerPage 13 of 22 · 1,263 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.