Zalando SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	22.950	22.990	21.880	22.180	22.180	675,651
2023-09-22	23.445	23.450	22.880	23.065	23.065	294,128
2023-09-21	23.700	24.090	22.880	23.260	23.260	325,798
2023-09-20	23.405	24.430	23.390	24.305	24.305	446,494
2023-09-19	24.305	24.600	23.140	23.405	23.405	375,759
2023-09-18	25.185	25.310	24.500	24.765	24.765	140,049
2023-09-15	25.485	25.780	25.060	25.165	25.165	421,025
2023-09-14	24.890	25.145	24.350	24.785	24.785	496,036
2023-09-13	24.685	25.140	24.650	24.860	24.860	119,563
2023-09-12	25.445	25.640	24.990	25.125	25.125	265,572
2023-09-11	25.280	25.450	24.950	25.185	25.185	313,496
2023-09-08	26.590	26.650	25.080	25.435	25.435	655,250
2023-09-07	26.430	26.960	24.000	26.570	26.570	912,509
2023-09-06	27.425	27.563	26.670	26.870	26.870	410,305
2023-09-05	28.410	28.630	27.505	27.505	27.505	679,271
2023-09-04	28.605	28.830	28.430	28.745	28.745	99,293
2023-09-01	28.550	28.950	28.320	28.605	28.605	321,639
2023-08-31	27.740	29.610	27.610	28.840	28.840	388,049
2023-08-30	28.050	28.100	27.200	27.760	27.760	90,758
2023-08-29	27.380	28.060	27.090	27.730	27.730	648,758
2023-08-28	26.990	27.190	26.700	26.990	26.990	74,549
2023-08-25	26.305	26.790	26.300	26.605	26.605	142,312
2023-08-24	27.240	27.300	26.290	26.335	26.335	124,051
2023-08-23	26.910	26.960	26.530	26.615	26.615	232,991
2023-08-22	26.900	27.150	26.550	26.820	26.820	72,195
2023-08-21	26.590	27.010	26.490	26.625	26.625	146,904
2023-08-18	27.165	27.240	26.400	26.755	26.755	138,951
2023-08-17	27.220	27.890	27.220	27.505	27.505	453,068
2023-08-16	27.465	27.710	27.260	27.525	27.525	506,037
2023-08-15	27.965	27.990	27.400	27.525	27.525	394,371
2023-08-14	28.245	28.310	27.700	28.090	28.090	514,506
2023-08-11	29.135	29.410	28.430	28.765	28.765	373,173
2023-08-10	29.075	29.530	28.390	29.145	29.145	176,255
2023-08-09	30.860	31.000	28.770	29.200	29.200	183,079
2023-08-08	30.860	31.050	29.980	30.050	30.050	134,508
2023-08-07	30.655	31.300	30.560	30.675	30.675	154,892
2023-08-04	30.950	31.250	30.330	30.900	30.900	254,625
2023-08-03	29.875	32.000	29.410	31.270	31.270	905,931
2023-08-02	29.690	30.030	28.910	29.260	29.260	416,750
2023-08-01	31.290	31.320	30.308	30.550	30.550	247,959
2023-07-31	31.230	31.580	30.710	31.575	31.575	844,671
2023-07-28	31.165	31.310	30.380	30.990	30.990	477,401
2023-07-27	30.530	32.160	30.450	31.585	31.585	406,133
2023-07-26	31.145	31.840	30.460	30.800	30.800	226,747
2023-07-25	30.765	31.580	30.640	31.525	31.525	704,744
2023-07-24	30.715	31.160	30.350	30.755	30.755	310,421
2023-07-21	30.010	31.100	29.280	31.025	31.025	1,533,161
2023-07-20	29.585	30.290	29.460	29.925	29.925	2,035,599
2023-07-19	29.485	30.290	29.280	29.855	29.855	250,715
2023-07-18	27.885	29.300	27.740	29.075	29.075	732,781
2023-07-17	27.815	28.130	27.460	27.885	27.885	292,839
2023-07-14	27.925	28.620	27.880	28.560	28.560	186,357
2023-07-13	28.470	28.900	28.170	28.705	28.705	508,643
2023-07-12	26.315	29.380	26.200	28.355	28.355	2,386,489
2023-07-11	25.290	25.810	25.010	25.640	25.640	480,996
2023-07-10	24.560	24.893	24.210	24.775	24.775	400,322
2023-07-07	24.120	24.780	23.840	24.655	24.655	247,337
2023-07-06	25.165	25.200	23.935	23.935	23.935	399,198
2023-07-05	25.555	25.670	25.060	25.155	25.155	261,542
2023-07-04	25.670	26.020	25.550	25.885	25.885	360,462

← NewerPage 14 of 22 · 1,270 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.