Zalando SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	25.710	27.070	25.710	26.920	26.920	489,162
2022-07-15	25.610	25.950	25.020	25.770	25.770	148,905
2022-07-14	25.145	26.110	24.810	25.200	25.200	452,715
2022-07-13	26.140	26.610	24.950	25.340	25.340	645,356
2022-07-12	25.535	26.450	25.230	26.120	26.120	263,057
2022-07-11	26.500	27.280	26.030	26.325	26.325	148,184
2022-07-08	26.540	27.240	26.100	26.850	26.850	233,929
2022-07-07	25.455	26.740	24.843	26.450	26.450	379,562
2022-07-06	24.725	25.480	24.640	25.155	25.155	866,559
2022-07-05	25.370	26.330	23.230	23.875	23.875	1,050,721
2022-07-04	26.325	26.420	25.130	25.350	25.350	245,348
2022-07-01	25.025	26.710	24.500	26.010	26.010	345,242
2022-06-30	23.620	24.990	23.590	24.890	24.890	584,630
2022-06-29	24.870	25.160	24.010	24.775	24.775	451,345
2022-06-28	25.845	26.160	25.140	25.415	25.415	698,741
2022-06-27	25.220	26.920	24.860	25.660	25.660	508,155
2022-06-24	22.140	25.820	20.980	25.260	25.260	2,634,713
2022-06-23	25.535	25.870	24.810	25.600	25.600	780,773
2022-06-22	24.830	26.150	24.410	25.610	25.610	1,360,362
2022-06-21	26.040	26.240	24.760	25.475	25.475	1,261,420
2022-06-20	25.885	26.980	25.530	25.885	25.885	482,353
2022-06-17	24.910	26.050	24.740	25.660	25.660	1,079,065
2022-06-16	27.250	27.370	24.250	24.910	24.910	1,161,815
2022-06-15	28.245	28.810	27.620	28.590	28.590	3,204,609
2022-06-14	29.975	30.470	27.570	27.650	27.650	752,236
2022-06-13	29.875	30.050	28.940	29.310	29.310	649,735
2022-06-10	31.405	31.720	30.670	31.115	31.115	445,909
2022-06-09	33.875	33.920	31.350	31.565	31.565	929,517
2022-06-08	35.435	35.460	34.160	34.275	34.275	392,537
2022-06-07	36.120	36.170	33.910	34.930	34.930	572,361
2022-06-06	35.505	37.000	35.330	36.540	36.540	367,988
2022-06-01	37.025	37.340	35.100	35.115	35.115	415,913
2022-05-31	38.775	39.160	37.780	38.130	38.130	753,438
2022-05-30	38.040	39.220	38.010	38.800	38.800	303,258
2022-05-27	36.880	37.650	36.310	37.630	37.630	324,461
2022-05-26	33.865	37.200	33.808	36.970	36.970	828,740
2022-05-25	32.420	34.180	31.710	33.770	33.770	165,988
2022-05-24	34.980	34.980	32.040	32.375	32.375	475,230
2022-05-23	36.735	37.030	35.021	35.340	35.340	584,354
2022-05-20	36.645	37.670	35.021	36.040	36.040	704,023
2022-05-19	33.915	36.080	33.670	36.080	36.080	1,987,234
2022-05-18	34.755	36.150	34.480	35.135	35.135	1,058,098
2022-05-17	34.560	36.480	34.560	35.475	35.475	338,381
2022-05-16	34.205	34.870	33.450	34.820	34.820	573,123
2022-05-13	33.350	34.670	33.090	34.605	34.605	294,322
2022-05-12	31.075	33.090	29.980	32.800	32.800	487,063
2022-05-11	32.705	33.880	31.890	32.295	32.295	274,885
2022-05-10	32.665	33.420	32.240	32.950	32.950	587,616
2022-05-09	33.155	34.410	31.905	32.060	32.060	785,012
2022-05-06	32.645	33.600	30.920	33.555	33.555	1,432,185
2022-05-05	38.235	38.310	32.150	33.485	33.485	1,677,080
2022-05-04	37.750	37.940	36.290	37.380	37.380	676,511
2022-05-03	38.050	38.530	37.400	38.010	38.010	347,788
2022-04-29	37.200	38.050	37.020	37.415	37.415	1,165,345
2022-04-28	37.230	37.390	36.220	36.755	36.755	686,877
2022-04-27	37.185	37.330	35.690	36.050	36.050	579,425
2022-04-26	39.955	39.970	37.240	37.390	37.390	364,601
2022-04-25	39.145	40.410	38.370	39.495	39.495	302,804
2022-04-22	41.435	41.560	40.405	40.715	40.715	682,618
2022-04-21	43.065	43.120	42.020	42.170	42.170	188,747

← NewerPage 19 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.