Zalando SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 21.905 | 22.180 | 21.440 | 21.525 | 21.525 | 81,497 |
| 2026-02-04 | 21.600 | 22.160 | 21.160 | 21.680 | 21.680 | 288,787 |
| 2026-02-03 | 24.550 | 24.600 | 20.850 | 21.400 | 21.400 | 1,415,399 |
| 2026-02-02 | 24.375 | 24.750 | 24.090 | 24.510 | 24.510 | 8,862 |
| 2026-01-30 | 23.985 | 24.570 | 23.950 | 24.530 | 24.530 | 9,810 |
| 2026-01-29 | 24.615 | 24.900 | 24.040 | 24.460 | 24.460 | 84,034 |
| 2026-01-28 | 24.060 | 24.250 | 23.800 | 23.955 | 23.955 | 23,949 |
| 2026-01-27 | 23.750 | 24.030 | 23.580 | 24.020 | 24.020 | 45,940 |
| 2026-01-26 | 23.935 | 24.020 | 23.420 | 23.610 | 23.610 | 72,052 |
| 2026-01-23 | 24.810 | 24.830 | 23.740 | 23.750 | 23.750 | 77,921 |
| 2026-01-22 | 24.745 | 25.070 | 24.600 | 24.775 | 24.775 | 94,099 |
| 2026-01-21 | 24.645 | 24.700 | 24.170 | 24.530 | 24.530 | 27,479 |
| 2026-01-20 | 25.280 | 25.320 | 24.360 | 24.680 | 24.680 | 53,236 |
| 2026-01-19 | 24.970 | 25.600 | 24.900 | 25.530 | 25.530 | 128,447 |
| 2026-01-16 | 25.290 | 26.110 | 24.840 | 25.955 | 25.955 | 115,411 |
| 2026-01-15 | 25.585 | 25.960 | 25.320 | 25.465 | 25.465 | 33,960 |
| 2026-01-14 | 26.410 | 26.420 | 25.280 | 25.280 | 25.280 | 51,532 |
| 2026-01-13 | 25.730 | 26.800 | 25.720 | 26.320 | 26.320 | 84,773 |
| 2026-01-12 | 25.055 | 25.760 | 25.000 | 25.180 | 25.180 | 472,900 |
| 2026-01-09 | 25.025 | 25.690 | 24.680 | 24.775 | 24.775 | 37,179 |
| 2026-01-08 | 25.740 | 25.870 | 24.420 | 24.960 | 24.960 | 875,314 |
| 2026-01-07 | 24.365 | 25.630 | 24.170 | 25.535 | 25.535 | 36,613 |
| 2026-01-06 | 24.800 | 24.900 | 24.050 | 24.440 | 24.440 | 79,136 |
| 2026-01-05 | 24.715 | 24.770 | 23.810 | 24.660 | 24.660 | 24,026 |
| 2026-01-02 | 25.465 | 25.710 | 24.580 | 24.580 | 24.580 | 269,646 |
| 2025-12-31 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 0 |
| 2025-12-30 | 25.230 | 25.340 | 25.080 | 25.250 | 25.250 | 12,634 |
| 2025-12-29 | 25.035 | 25.350 | 24.940 | 25.085 | 25.085 | 26,070 |
| 2025-12-24 | 25.095 | 25.095 | 25.095 | 25.095 | 25.095 | 0 |
| 2025-12-23 | 25.380 | 25.630 | 24.850 | 25.095 | 25.095 | 80,765 |
| 2025-12-22 | 25.025 | 25.280 | 24.900 | 24.950 | 24.950 | 17,026 |
| 2025-12-19 | 25.640 | 25.870 | 24.830 | 25.165 | 25.165 | 26,769 |
| 2025-12-18 | 25.445 | 25.920 | 25.430 | 25.680 | 25.680 | 345,925 |
| 2025-12-17 | 24.715 | 25.500 | 24.370 | 25.240 | 25.240 | 1,164,118 |
| 2025-12-16 | 23.545 | 24.690 | 23.490 | 24.413 | 24.413 | 740,191 |
| 2025-12-15 | 23.280 | 23.690 | 23.120 | 23.457 | 23.457 | 663,655 |
| 2025-12-12 | 22.970 | 23.410 | 22.860 | 23.035 | 23.035 | 35,193 |
| 2025-12-11 | 23.220 | 23.630 | 23.210 | 23.310 | 23.310 | 17,701 |
| 2025-12-10 | 23.230 | 23.350 | 23.090 | 23.230 | 23.230 | 639,856 |
| 2025-12-09 | 23.085 | 23.400 | 22.800 | 23.400 | 23.400 | 100,915 |
| 2025-12-08 | 23.825 | 24.080 | 23.090 | 23.110 | 23.110 | 33,560 |
| 2025-12-05 | 23.515 | 24.290 | 23.450 | 24.000 | 24.000 | 13,604 |
| 2025-12-04 | 23.780 | 24.140 | 23.600 | 23.650 | 23.650 | 268,356 |
| 2025-12-03 | 23.340 | 23.680 | 23.230 | 23.455 | 23.455 | 19,226 |
| 2025-12-02 | 23.445 | 23.530 | 23.090 | 23.220 | 23.220 | 1,015,479 |
| 2025-12-01 | 23.065 | 23.590 | 22.670 | 23.540 | 23.540 | 32,165 |
| 2025-11-28 | 23.045 | 23.260 | 22.970 | 23.135 | 23.135 | 358,415 |
| 2025-11-27 | 22.950 | 23.150 | 22.930 | 23.025 | 23.025 | 17,237 |
| 2025-11-26 | 22.580 | 23.030 | 22.500 | 22.755 | 22.755 | 376,044 |
| 2025-11-25 | 22.030 | 22.410 | 21.750 | 22.410 | 22.410 | 18,409 |
| 2025-11-24 | 22.360 | 22.360 | 22.000 | 22.110 | 22.110 | 27,419 |
| 2025-11-21 | 22.150 | 22.400 | 21.800 | 22.120 | 22.120 | 520,962 |
| 2025-11-20 | 22.765 | 22.920 | 22.340 | 22.430 | 22.430 | 447,396 |
| 2025-11-19 | 22.355 | 22.950 | 22.240 | 22.695 | 22.695 | 800,587 |
| 2025-11-18 | 21.380 | 22.480 | 21.110 | 22.300 | 22.300 | 69,301 |
| 2025-11-17 | 22.970 | 23.000 | 22.060 | 22.317 | 22.317 | 925,185 |
| 2025-11-14 | 23.485 | 23.540 | 22.860 | 23.115 | 23.115 | 402,833 |
| 2025-11-13 | 23.640 | 23.975 | 23.450 | 23.610 | 23.610 | 69,278 |
| 2025-11-12 | 22.850 | 23.570 | 22.690 | 23.545 | 23.545 | 302,781 |
| 2025-11-11 | 22.530 | 23.200 | 22.250 | 23.060 | 23.060 | 109,235 |
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.