Zalando SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	38.460	38.820	37.950	38.470	38.470	656,858
2023-03-31	37.650	38.810	35.820	38.725	38.725	222,993
2023-03-30	36.170	37.770	36.170	37.475	37.475	170,034
2023-03-29	35.095	35.890	34.450	35.455	35.455	244,555
2023-03-28	35.555	35.720	34.290	34.605	34.605	183,770
2023-03-27	34.130	34.720	33.860	34.715	34.715	338,038
2023-03-24	34.980	35.060	33.780	34.070	34.070	959,282
2023-03-23	34.000	35.350	33.780	35.075	35.075	534,411
2023-03-22	34.440	34.650	33.500	34.570	34.570	1,478,643
2023-03-21	33.935	34.460	33.425	33.425	33.425	1,198,820
2023-03-20	33.955	34.090	32.940	33.360	33.360	898,728
2023-03-17	35.085	35.180	33.730	34.315	34.315	94,893
2023-03-16	35.465	35.500	33.370	34.190	34.190	205,481
2023-03-15	35.310	35.960	33.560	34.325	34.325	564,738
2023-03-14	35.670	36.760	34.680	36.590	36.590	221,729
2023-03-13	35.955	36.320	34.440	35.280	35.280	326,330
2023-03-10	35.575	36.100	35.080	35.630	35.630	436,011
2023-03-09	37.390	37.560	36.040	36.665	36.665	478,305
2023-03-08	37.240	38.210	36.720	37.885	37.885	833,378
2023-03-07	39.310	41.410	37.210	38.020	38.020	1,122,480
2023-03-06	38.830	39.330	38.200	38.920	38.920	166,603
2023-03-03	37.240	38.870	37.210	38.385	38.385	175,549
2023-03-02	36.960	37.700	36.650	37.055	37.055	891,709
2023-03-01	37.955	38.200	36.980	37.310	37.310	983,352
2023-02-28	37.515	37.870	36.960	37.770	37.770	1,421,837
2023-02-27	38.345	38.900	37.370	37.445	37.445	734,922
2023-02-24	39.390	39.520	37.814	38.255	38.255	164,815
2023-02-23	38.800	39.850	38.670	39.290	39.290	361,982
2023-02-22	38.665	38.760	37.920	38.345	38.345	198,601
2023-02-21	39.660	39.830	38.740	39.260	39.260	224,993
2023-02-20	39.965	40.000	39.290	39.435	39.435	64,431
2023-02-17	38.430	39.850	38.190	39.535	39.535	578,527
2023-02-16	40.695	40.770	38.640	39.230	39.230	524,279
2023-02-15	39.760	40.170	39.400	39.875	39.875	384,979
2023-02-14	40.440	40.570	38.860	39.330	39.330	783,570
2023-02-13	39.660	40.510	39.300	40.345	40.345	613,058
2023-02-10	42.020	42.040	39.300	39.770	39.770	880,370
2023-02-09	42.530	42.950	42.100	42.830	42.830	273,759
2023-02-08	43.505	43.670	41.900	42.410	42.410	181,233
2023-02-07	43.105	43.480	42.350	42.520	42.520	95,183
2023-02-06	44.625	44.940	42.670	42.880	42.880	228,386
2023-02-03	44.470	45.790	43.960	45.200	45.200	200,610
2023-02-02	43.360	45.690	43.300	44.870	44.870	478,053
2023-02-01	42.625	43.120	42.080	42.470	42.470	175,906
2023-01-31	41.945	42.800	41.910	42.510	42.510	1,009,348
2023-01-30	42.450	42.900	41.790	42.130	42.130	313,962
2023-01-27	42.990	44.240	42.530	43.310	43.310	338,923
2023-01-26	42.840	42.989	41.650	42.440	42.440	1,802,551
2023-01-25	42.335	42.870	41.620	41.875	41.875	303,037
2023-01-24	42.870	43.390	41.830	42.365	42.365	246,439
2023-01-23	43.405	43.950	42.550	42.950	42.950	483,870
2023-01-20	42.520	43.170	41.910	42.830	42.830	421,627
2023-01-19	42.255	42.670	40.950	41.200	41.200	547,790
2023-01-18	43.200	44.430	42.800	43.370	43.370	464,236
2023-01-17	43.710	44.380	42.030	43.165	43.165	758,307
2023-01-16	42.920	44.380	42.570	44.030	44.030	290,820
2023-01-13	41.935	42.990	41.520	42.480	42.480	560,364
2023-01-12	40.540	42.270	40.030	41.585	41.585	1,319,209
2023-01-11	39.330	40.730	39.280	40.460	40.460	280,478
2023-01-10	39.555	40.200	37.720	39.035	39.035	676,928

← NewerPage 16 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.