Zalando SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	39.340	40.370	39.040	40.255	40.255	815,839
2023-01-06	38.305	39.320	37.840	39.085	39.085	307,844
2023-01-05	38.170	39.060	37.360	38.800	38.800	1,262,513
2023-01-04	36.390	37.650	36.390	37.145	37.145	122,812
2023-01-03	34.765	36.490	34.754	35.885	35.885	306,860
2022-12-30	34.060	34.230	33.250	33.600	33.600	67,551
2022-12-29	32.715	34.250	32.520	33.825	33.825	193,082
2022-12-28	32.950	33.250	32.715	32.715	32.715	107,385
2022-12-23	32.345	33.270	31.930	32.880	32.880	168,812
2022-12-22	32.800	33.320	31.890	32.060	32.060	171,252
2022-12-21	31.690	33.000	31.550	32.725	32.725	285,196
2022-12-20	31.210	31.510	30.690	30.950	30.950	246,315
2022-12-19	31.760	32.540	31.450	31.690	31.690	219,965
2022-12-16	31.915	32.220	31.140	31.875	31.875	383,605
2022-12-15	33.915	34.300	31.680	31.730	31.730	248,261
2022-12-14	34.570	34.620	33.960	34.375	34.375	2,170,812
2022-12-13	32.920	36.280	32.740	34.645	34.645	877,473
2022-12-12	30.765	32.930	30.720	32.615	32.615	308,980
2022-12-09	31.535	31.970	30.690	31.210	31.210	119,655
2022-12-08	31.290	31.700	30.690	31.230	31.230	114,412
2022-12-07	30.810	32.320	30.680	31.805	31.805	442,838
2022-12-06	30.635	31.410	30.630	31.025	31.025	636,526
2022-12-05	31.740	31.990	30.780	31.105	31.105	139,106
2022-12-02	30.785	32.010	30.600	31.370	31.370	429,116
2022-12-01	30.850	31.940	30.440	30.820	30.820	477,655
2022-11-30	29.340	30.130	29.210	29.770	29.770	574,252
2022-11-29	29.280	30.060	28.810	29.445	29.445	529,534
2022-11-28	28.490	29.310	28.270	29.210	29.210	304,369
2022-11-25	29.835	29.850	28.820	28.890	28.890	117,418
2022-11-24	29.280	30.460	28.970	30.050	30.050	217,372
2022-11-23	28.540	29.230	28.250	28.920	28.920	269,929
2022-11-22	28.970	29.450	28.590	28.880	28.880	397,850
2022-11-21	29.805	29.860	28.670	29.390	29.390	792,994
2022-11-18	31.290	31.310	29.980	30.345	30.345	881,592
2022-11-17	32.205	32.360	30.570	31.045	31.045	476,900
2022-11-16	33.105	33.750	31.910	32.190	32.190	461,112
2022-11-15	34.950	35.180	32.690	33.465	33.465	797,940
2022-11-14	33.435	34.720	32.390	34.400	34.400	744,274
2022-11-11	29.815	33.160	29.790	33.065	33.065	2,016,416
2022-11-10	25.630	29.600	25.620	29.485	29.485	666,659
2022-11-09	26.245	26.440	25.370	25.865	25.865	415,780
2022-11-08	25.310	26.570	25.040	26.510	26.510	204,597
2022-11-07	24.705	25.880	24.610	25.220	25.220	375,080
2022-11-04	24.800	25.330	24.380	25.045	25.045	636,660
2022-11-03	22.960	25.060	22.340	24.410	24.410	929,610
2022-11-02	24.430	24.460	22.490	22.725	22.725	1,612,580
2022-11-01	23.800	25.190	23.800	24.470	24.470	434,251
2022-10-31	24.550	24.590	23.160	23.300	23.300	478,917
2022-10-28	24.305	24.650	23.830	24.140	24.140	318,402
2022-10-27	25.425	25.690	24.850	25.270	25.270	486,817
2022-10-26	23.965	25.760	23.710	25.760	25.760	837,323
2022-10-25	22.880	24.120	22.480	23.975	23.975	318,767
2022-10-24	23.210	23.240	22.100	22.550	22.550	401,244
2022-10-21	22.735	23.350	22.550	22.950	22.950	435,127
2022-10-20	22.910	23.688	22.490	23.495	23.495	202,539
2022-10-19	23.475	23.500	22.750	23.250	23.250	374,125
2022-10-18	23.670	24.030	23.390	23.620	23.620	765,835
2022-10-17	22.335	23.420	21.750	23.405	23.405	465,763
2022-10-14	22.715	22.870	21.970	22.480	22.480	709,149
2022-10-13	21.210	22.620	20.980	22.275	22.275	513,965

← NewerPage 17 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.