Zalando SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	66.720	66.840	63.560	64.940	64.940	388,910
2022-01-21	67.170	67.880	65.860	66.620	66.620	499,855
2022-01-20	68.960	69.100	67.300	68.820	68.820	187,844
2022-01-19	65.820	69.140	65.820	68.490	68.490	171,418
2022-01-18	66.460	67.560	65.180	67.010	67.010	392,334
2022-01-17	65.760	66.700	65.520	66.310	66.310	234,414
2022-01-14	66.290	67.570	65.240	65.980	65.980	428,374
2022-01-13	65.510	68.520	65.080	67.870	67.870	432,530
2022-01-12	66.420	67.260	65.600	66.400	66.400	492,017
2022-01-11	66.250	66.820	65.380	66.600	66.600	399,480
2022-01-10	66.930	67.020	64.400	64.750	64.750	197,307
2022-01-07	67.480	67.980	66.680	67.150	67.150	292,780
2022-01-06	68.900	69.400	65.740	66.680	66.680	427,209
2022-01-05	70.070	70.300	69.180	69.860	69.860	482,880
2022-01-04	72.880	73.300	69.560	70.070	70.070	332,944
2021-12-31	70.370	70.370	70.370	70.370	70.370	0
2021-12-30	70.700	71.640	70.370	70.370	70.370	135,089
2021-12-29	71.050	72.220	70.220	70.370	70.370	129,620
2021-12-24	70.400	70.400	70.400	70.400	70.400	0
2021-12-23	70.230	70.660	69.600	70.400	70.400	82,182
2021-12-22	69.370	70.440	69.120	69.330	69.330	221,596
2021-12-21	69.370	69.480	68.360	69.290	69.290	247,954
2021-12-20	68.770	69.800	67.300	68.220	68.220	375,245
2021-12-17	68.840	70.080	68.540	69.430	69.430	352,618
2021-12-16	68.750	70.820	67.840	69.350	69.350	254,365
2021-12-15	70.950	71.440	68.600	68.940	68.940	257,350
2021-12-14	73.000	73.680	71.100	71.710	71.710	209,314
2021-12-13	74.350	75.120	73.120	73.270	73.270	117,982
2021-12-10	76.180	76.420	74.180	74.660	74.660	116,121
2021-12-09	77.880	78.000	76.940	77.250	77.250	380,710
2021-12-08	78.290	79.140	77.400	77.860	77.860	158,976
2021-12-07	74.660	78.080	74.560	77.290	77.290	123,835
2021-12-06	74.930	75.820	73.080	73.680	73.680	100,375
2021-12-03	75.830	76.280	73.660	74.070	74.070	484,632
2021-12-02	78.740	79.080	75.540	75.580	75.580	174,275
2021-12-01	79.890	81.100	79.080	80.060	80.060	249,637
2021-11-30	80.880	82.780	80.080	80.410	80.410	116,635
2021-11-29	82.110	82.300	80.540	81.840	81.840	801,424
2021-11-26	77.700	82.900	77.460	82.370	82.370	794,826
2021-11-25	80.490	81.200	77.820	78.370	78.370	83,076
2021-11-24	78.950	80.040	77.320	79.420	79.420	144,162
2021-11-23	80.920	81.140	78.400	79.090	79.090	208,188
2021-11-22	86.050	86.420	81.920	82.560	82.560	118,745
2021-11-19	81.940	87.340	81.592	85.900	85.900	449,205
2021-11-18	81.820	82.940	80.780	81.880	81.880	161,338
2021-11-17	80.530	82.040	80.140	81.250	81.250	267,834
2021-11-16	80.880	81.420	80.080	80.590	80.590	217,643
2021-11-15	77.120	81.040	76.960	80.770	80.770	227,515
2021-11-12	75.580	77.396	75.480	76.590	76.590	151,324
2021-11-11	75.050	75.800	73.920	75.480	75.480	323,082
2021-11-10	76.280	76.758	74.340	75.010	75.010	124,802
2021-11-09	75.790	77.160	75.420	77.140	77.140	65,473
2021-11-08	75.890	76.760	75.380	75.400	75.400	102,855
2021-11-05	78.810	80.580	75.620	76.180	76.180	262,694
2021-11-04	75.710	78.820	75.120	78.540	78.540	212,783
2021-11-03	82.110	82.380	75.280	75.930	75.930	390,245
2021-11-02	82.170	84.120	82.140	83.770	83.770	211,848
2021-11-01	81.660	82.600	81.140	82.600	82.600	126,438
2021-10-29	80.590	81.960	80.040	81.700	81.700	90,954
2021-10-28	80.570	81.300	80.040	80.770	80.770	99,651

← NewerPage 21 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.