Zalando SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	21.565	22.040	21.185	21.185	21.185	651,336
2022-10-11	20.550	21.750	20.430	21.545	21.545	710,335
2022-10-10	20.265	21.480	20.090	20.880	20.880	247,173
2022-10-07	21.230	21.490	20.390	20.755	20.755	402,563
2022-10-06	21.455	22.220	21.370	21.680	21.680	439,550
2022-10-05	21.750	22.310	20.660	20.900	20.900	650,017
2022-10-04	20.970	22.190	20.680	22.180	22.180	567,171
2022-10-03	19.838	20.430	19.430	20.313	20.313	1,077,318
2022-09-30	19.543	20.260	19.385	20.140	20.140	334,096
2022-09-29	20.520	20.550	19.200	19.285	19.285	452,576
2022-09-28	19.788	20.710	19.255	20.560	20.560	667,437
2022-09-27	20.043	20.770	20.000	20.100	20.100	644,886
2022-09-26	19.513	20.460	19.225	19.865	19.865	906,997
2022-09-23	20.158	20.390	19.320	19.690	19.690	416,470
2022-09-22	20.765	21.360	19.996	20.050	20.050	318,298
2022-09-21	20.910	21.360	20.700	21.055	21.055	261,091
2022-09-20	21.425	21.580	20.560	21.370	21.370	413,697
2022-09-16	21.280	21.920	20.990	21.895	21.895	432,970
2022-09-15	21.720	22.490	21.580	21.955	21.955	383,288
2022-09-14	21.895	22.660	21.320	21.640	21.640	552,687
2022-09-13	24.160	24.190	22.117	22.160	22.160	403,802
2022-09-12	23.350	24.370	22.950	23.790	23.790	450,709
2022-09-09	22.225	23.280	22.060	23.075	23.075	320,118
2022-09-08	23.095	23.130	21.650	22.160	22.160	272,737
2022-09-07	22.970	23.080	22.330	22.860	22.860	1,173,075
2022-09-06	22.380	23.620	22.380	22.990	22.990	338,029
2022-09-05	22.130	22.530	21.950	22.530	22.530	971,170
2022-09-02	22.685	23.160	22.050	23.045	23.045	534,963
2022-09-01	22.705	22.730	21.950	22.050	22.050	693,515
2022-08-31	24.000	24.090	23.108	23.200	23.200	156,385
2022-08-30	23.290	24.810	23.290	23.670	23.670	157,046
2022-08-26	24.410	24.730	23.150	23.260	23.260	421,213
2022-08-25	25.115	25.140	24.399	24.550	24.550	353,215
2022-08-24	24.615	24.920	24.040	24.725	24.725	163,180
2022-08-23	24.920	25.570	24.749	25.015	25.015	1,885,497
2022-08-22	26.510	26.640	24.190	25.165	25.165	366,128
2022-08-19	26.580	27.720	26.390	26.420	26.420	938,811
2022-08-18	28.440	29.200	27.090	27.270	27.270	594,085
2022-08-17	30.800	30.820	28.380	28.450	28.450	722,388
2022-08-16	31.535	31.590	30.385	30.385	30.385	378,229
2022-08-15	32.090	32.150	31.309	31.525	31.525	337,439
2022-08-12	31.720	32.250	31.270	31.865	31.865	227,397
2022-08-11	31.545	32.550	30.960	31.945	31.945	404,537
2022-08-10	28.960	31.425	28.800	31.425	31.425	362,071
2022-08-09	31.210	31.580	29.420	29.505	29.505	354,864
2022-08-08	30.900	31.510	30.280	31.455	31.455	302,690
2022-08-05	31.330	33.110	30.540	31.145	31.145	839,930
2022-08-04	27.770	31.970	27.730	31.475	31.475	910,647
2022-08-03	26.120	27.780	26.120	27.780	27.780	282,422
2022-08-02	26.580	26.610	25.220	26.100	26.100	722,822
2022-08-01	27.405	27.430	26.320	26.920	26.920	231,413
2022-07-29	26.365	27.930	25.670	27.280	27.280	475,455
2022-07-28	26.655	27.170	25.390	25.565	25.565	236,644
2022-07-27	26.080	26.540	25.750	26.355	26.355	136,945
2022-07-26	28.430	28.550	25.987	26.150	26.150	509,948
2022-07-25	29.495	29.550	28.680	29.145	29.145	379,340
2022-07-22	28.470	30.080	28.210	30.080	30.080	256,284
2022-07-21	28.540	28.890	27.750	28.470	28.470	503,347
2022-07-20	27.975	28.510	27.020	28.265	28.265	790,397
2022-07-19	26.385	28.040	26.170	27.925	27.925	256,620

← NewerPage 18 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.