Zalando SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	26.020	26.470	25.480	25.610	25.610	199,684
2023-06-30	26.170	26.400	25.990	26.400	26.400	159,483
2023-06-29	26.050	26.770	25.970	26.430	26.430	536,632
2023-06-28	27.945	28.100	25.740	26.430	26.430	884,271
2023-06-27	27.095	28.040	27.040	27.825	27.825	321,966
2023-06-26	26.820	27.350	26.470	27.320	27.320	863,931
2023-06-23	26.235	26.930	26.210	26.735	26.735	298,443
2023-06-22	25.350	26.660	25.280	26.510	26.510	308,915
2023-06-21	25.670	26.020	25.540	25.905	25.905	129,757
2023-06-20	25.835	26.190	25.420	25.805	25.805	544,860
2023-06-19	26.410	26.540	26.110	26.190	26.190	188,857
2023-06-16	26.245	27.290	25.750	26.820	26.820	1,281,822
2023-06-15	25.985	26.970	25.280	25.630	25.630	854,673
2023-06-14	25.125	26.480	25.080	26.170	26.170	1,441,907
2023-06-13	25.155	25.560	24.780	25.085	25.085	301,120
2023-06-12	24.590	24.990	24.530	24.765	24.765	272,596
2023-06-09	24.840	24.860	24.040	24.410	24.410	375,418
2023-06-08	24.490	24.830	24.220	24.580	24.580	794,298
2023-06-07	25.690	26.020	24.830	25.270	25.270	471,935
2023-06-06	25.955	26.050	25.240	25.620	25.620	517,553
2023-06-05	27.075	27.110	26.090	26.490	26.490	212,269
2023-06-02	26.880	27.250	26.830	26.910	26.910	290,221
2023-06-01	27.435	27.480	26.275	26.275	26.275	342,904
2023-05-31	27.360	27.480	26.830	27.035	27.035	603,296
2023-05-30	28.245	28.480	27.776	28.130	28.130	117,253
2023-05-26	28.355	28.560	27.860	28.325	28.325	205,038
2023-05-25	29.135	29.170	28.340	28.920	28.920	393,528
2023-05-24	29.780	29.860	28.890	29.240	29.240	1,072,925
2023-05-23	30.675	30.820	29.990	30.205	30.205	1,008,871
2023-05-22	30.920	31.100	30.550	31.035	31.035	231,760
2023-05-19	31.390	31.480	30.870	30.980	30.980	184,723
2023-05-18	31.075	31.260	30.880	31.025	31.025	215,919
2023-05-17	30.605	31.110	30.450	31.055	31.055	202,889
2023-05-16	31.525	31.760	30.560	30.635	30.635	453,458
2023-05-15	32.225	32.380	31.470	31.865	31.865	229,395
2023-05-12	32.100	32.600	31.980	32.245	32.245	268,011
2023-05-11	31.435	32.010	31.400	31.965	31.965	243,166
2023-05-10	31.690	31.900	31.260	31.475	31.475	451,560
2023-05-09	32.650	32.650	31.630	31.965	31.965	429,461
2023-05-05	32.255	33.160	31.980	32.420	32.420	328,570
2023-05-04	34.255	34.350	31.820	32.225	32.225	1,221,222
2023-05-03	35.935	35.980	34.690	34.735	34.735	445,584
2023-05-02	37.065	37.240	35.600	35.600	35.600	312,169
2023-04-28	36.940	37.340	36.440	37.330	37.330	203,238
2023-04-27	36.130	37.080	35.850	36.840	36.840	363,990
2023-04-26	35.600	36.380	35.360	36.020	36.020	166,019
2023-04-25	36.190	36.290	35.670	35.965	35.965	147,731
2023-04-24	37.340	37.630	36.600	36.645	36.645	262,234
2023-04-21	37.165	37.450	36.630	37.185	37.185	235,429
2023-04-20	37.320	37.620	37.040	37.350	37.350	1,489,951
2023-04-19	37.350	37.700	36.500	37.455	37.455	491,995
2023-04-18	37.405	38.090	36.910	37.720	37.720	112,239
2023-04-17	37.640	38.090	37.010	37.320	37.320	135,121
2023-04-14	37.115	37.740	36.820	37.545	37.545	202,267
2023-04-13	36.325	37.100	36.270	37.015	37.015	339,287
2023-04-12	37.485	37.550	36.070	36.440	36.440	169,888
2023-04-11	37.310	37.860	36.930	37.435	37.435	895,705
2023-04-06	37.185	37.450	36.550	36.655	36.655	233,236
2023-04-05	38.500	38.580	36.980	37.105	37.105	471,687
2023-04-04	38.500	39.200	38.290	38.480	38.480	167,786

← NewerPage 15 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.