Zalando SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	43.230	44.370	42.370	43.555	43.555	379,068
2022-04-19	43.240	43.600	42.040	43.230	43.230	591,329
2022-04-14	44.205	44.320	43.090	43.125	43.125	269,817
2022-04-13	44.560	44.680	42.320	43.575	43.575	269,407
2022-04-12	42.470	45.100	42.230	44.420	44.420	481,383
2022-04-11	45.145	45.950	43.300	43.650	43.650	244,655
2022-04-08	47.200	47.310	45.230	45.515	45.515	292,995
2022-04-07	47.280	47.680	46.130	46.180	46.180	550,663
2022-04-06	50.615	50.780	46.920	47.515	47.515	846,707
2022-04-05	50.505	51.580	49.750	51.050	51.050	298,008
2022-04-04	47.650	51.030	47.250	51.030	51.030	237,355
2022-04-01	46.305	48.180	46.100	47.770	47.770	319,435
2022-03-31	49.465	49.980	45.880	46.130	46.130	723,481
2022-03-30	50.345	50.360	47.640	48.885	48.885	693,380
2022-03-29	48.745	50.360	48.640	49.430	49.430	1,506,494
2022-03-28	47.465	49.650	47.410	47.975	47.975	160,596
2022-03-25	48.030	48.850	47.060	47.115	47.115	329,062
2022-03-24	48.905	49.480	47.420	47.575	47.575	249,002
2022-03-23	50.580	50.680	47.980	48.685	48.685	239,595
2022-03-22	49.465	50.420	48.930	50.225	50.225	332,900
2022-03-21	51.125	51.260	48.682	49.600	49.600	203,068
2022-03-18	49.160	51.308	48.682	51.125	51.125	351,295
2022-03-17	50.955	51.260	48.090	48.090	48.090	465,391
2022-03-16	48.170	50.800	48.120	49.960	49.960	289,345
2022-03-15	47.750	48.400	46.060	46.920	46.920	393,544
2022-03-14	48.050	48.920	47.080	48.030	48.030	449,625
2022-03-11	47.300	48.410	46.270	47.535	47.535	355,182
2022-03-10	49.680	49.800	46.940	47.260	47.260	448,583
2022-03-09	47.055	49.480	45.950	48.825	48.825	684,267
2022-03-08	43.720	45.090	42.850	44.820	44.820	446,844
2022-03-07	43.915	45.780	42.870	44.675	44.675	1,130,979
2022-03-04	48.295	49.250	45.610	45.895	45.895	381,087
2022-03-03	51.810	53.440	49.640	49.895	49.895	450,748
2022-03-02	53.140	54.180	51.180	52.020	52.020	295,145
2022-03-01	58.350	58.500	52.720	54.210	54.210	1,162,063
2022-02-28	54.200	59.760	54.200	59.030	59.030	788,653
2022-02-25	56.410	56.480	54.680	55.930	55.930	914,537
2022-02-24	53.270	55.840	52.900	55.650	55.650	768,939
2022-02-23	57.900	58.340	56.000	56.340	56.340	586,414
2022-02-22	56.490	58.860	56.300	58.170	58.170	430,523
2022-02-21	60.080	60.360	57.480	58.680	58.680	831,080
2022-02-18	62.280	62.280	59.474	59.690	59.690	462,891
2022-02-17	63.030	64.240	62.400	63.220	63.220	450,928
2022-02-16	63.580	63.980	62.280	62.680	62.680	312,400
2022-02-15	61.500	63.720	61.500	63.670	63.670	294,167
2022-02-14	60.590	61.720	59.500	61.600	61.600	722,169
2022-02-11	64.180	64.440	62.449	62.890	62.890	667,980
2022-02-10	66.370	66.720	63.540	64.770	64.770	774,131
2022-02-09	64.840	66.340	64.240	65.230	65.230	128,238
2022-02-08	65.900	66.000	62.700	63.280	63.280	363,099
2022-02-07	67.170	67.260	65.760	66.400	66.400	263,782
2022-02-04	66.680	67.720	64.900	66.440	66.440	314,588
2022-02-03	68.920	69.600	64.940	67.280	67.280	378,239
2022-02-02	70.680	71.620	69.940	71.150	71.150	297,004
2022-02-01	70.460	71.900	70.240	70.250	70.250	853,285
2022-01-31	67.810	69.980	67.340	69.210	69.210	243,140
2022-01-28	64.800	66.520	64.620	66.010	66.010	411,781
2022-01-27	65.250	66.500	64.480	65.570	65.570	338,951
2022-01-26	64.430	66.580	64.140	66.010	66.010	333,141
2022-01-25	65.250	65.340	63.520	64.410	64.410	329,115

← NewerPage 20 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.