Zalando SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	23.575	23.600	23.110	23.310	23.310	1,302,566
2025-08-14	23.680	23.730	23.100	23.250	23.250	55,816
2025-08-13	23.155	23.800	23.140	23.495	23.495	323,365
2025-08-12	22.970	23.010	22.600	23.000	23.000	57,930
2025-08-11	23.465	23.770	22.920	22.920	22.920	241,798
2025-08-08	23.155	26.500	22.970	23.220	23.220	132,859
2025-08-07	22.870	23.560	22.870	23.250	23.250	1,183,693
2025-08-06	26.460	26.700	22.530	23.310	23.310	412,886
2025-08-05	25.760	25.920	25.070	25.460	25.460	188,521
2025-08-04	25.200	25.770	25.100	25.600	25.600	46,438
2025-08-01	25.485	25.590	24.960	25.165	25.165	12,270
2025-07-31	26.960	27.130	25.670	25.790	25.790	37,961
2025-07-30	26.745	27.200	26.700	26.920	26.920	432,159
2025-07-29	26.785	27.110	26.750	26.899	26.899	1,246,842
2025-07-28	27.610	27.700	26.680	26.710	26.710	48,146
2025-07-25	27.005	27.330	26.850	27.065	27.065	177,435
2025-07-24	27.630	27.700	27.130	27.210	27.210	12,144
2025-07-23	28.190	28.390	27.300	27.435	27.435	6,075
2025-07-22	27.555	27.640	27.250	27.640	27.640	12,227
2025-07-21	27.885	28.200	27.530	27.530	27.530	12,835
2025-07-18	27.815	28.120	27.600	27.855	27.855	39,192
2025-07-17	27.545	27.820	27.380	27.505	27.505	8,444
2025-07-16	27.165	28.120	27.133	27.680	27.680	603,219
2025-07-15	27.185	27.850	27.120	27.390	27.390	36,237
2025-07-14	27.900	27.900	26.950	27.100	27.100	322,273
2025-07-11	28.675	28.890	28.560	28.820	28.820	1,272,280
2025-07-10	29.125	29.170	28.690	28.840	28.840	92,636
2025-07-09	28.365	28.910	28.100	28.510	28.510	249,957
2025-07-08	28.130	28.303	27.600	28.303	28.303	331,604
2025-07-07	28.150	28.180	27.780	28.070	28.070	20,292
2025-07-04	28.090	28.150	27.570	27.905	27.905	43,786
2025-07-03	28.530	28.550	28.055	28.315	28.315	192,108
2025-07-02	29.035	29.050	28.150	28.205	28.205	97,162
2025-07-01	27.975	29.160	27.940	29.080	29.080	407,884
2025-06-30	27.885	28.510	27.690	27.950	27.950	38,667
2025-06-27	27.290	27.340	26.600	26.960	26.960	17,216
2025-06-26	27.015	27.360	26.690	26.940	26.940	16,099
2025-06-25	27.065	27.120	26.480	26.830	26.830	1,082,939
2025-06-24	27.065	27.120	26.730	26.912	26.912	246,612
2025-06-23	26.205	26.510	26.020	26.250	26.250	5,099
2025-06-20	26.810	27.020	26.490	26.695	26.695	45,231
2025-06-19	27.380	27.430	26.310	26.615	26.615	1,698,619
2025-06-18	27.975	28.080	27.470	27.750	27.750	73,008
2025-06-17	28.510	28.570	27.930	28.020	28.020	40,446
2025-06-16	28.580	28.770	28.340	28.400	28.400	35,704
2025-06-13	28.060	28.570	28.000	28.440	28.440	28,908
2025-06-12	29.135	29.540	28.650	28.775	28.775	861,098
2025-06-11	29.015	29.810	28.820	29.600	29.600	205,570
2025-06-10	30.110	30.150	29.460	29.540	29.540	91,729
2025-06-09	30.205	30.760	30.040	30.160	30.160	8,337
2025-06-06	30.625	30.880	30.210	30.305	30.305	82,747
2025-06-05	30.765	30.930	30.280	30.685	30.685	395,987
2025-06-04	31.200	31.490	30.840	31.085	31.085	221,233
2025-06-03	32.400	32.420	31.040	31.162	31.162	375,300
2025-06-02	31.210	32.320	31.080	32.320	32.320	48,803
2025-05-30	30.785	31.760	30.780	31.465	31.465	356,320
2025-05-29	31.740	31.930	30.570	30.755	30.755	44,166
2025-05-28	32.400	32.432	31.420	31.770	31.770	91,003
2025-05-27	30.920	32.600	30.880	32.580	32.580	664,562
2025-05-23	30.375	30.590	29.530	30.010	30.010	8,858

← NewerPage 6 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.