Zalando SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	29.935	30.655	29.650	30.655	30.655	197,057
2025-05-21	30.375	30.430	29.740	30.290	30.290	29,571
2025-05-20	31.185	31.310	30.590	30.690	30.690	2,501,555
2025-05-19	30.950	31.430	30.720	31.018	31.018	283,302
2025-05-16	31.280	31.430	30.790	31.200	31.200	41,231
2025-05-15	31.370	31.510	31.100	31.370	31.370	12,767
2025-05-14	32.315	32.350	31.380	31.485	31.485	21,082
2025-05-13	31.575	32.480	31.530	32.400	32.400	19,520
2025-05-12	32.110	32.430	31.020	31.360	31.360	806,493
2025-05-09	31.515	31.800	31.000	31.455	31.455	2,155,575
2025-05-08	30.355	31.450	30.050	31.145	31.145	421,178
2025-05-07	31.525	31.590	30.000	30.215	30.215	653,507
2025-05-06	33.885	34.260	30.970	31.210	31.210	858,167
2025-05-02	32.480	32.860	31.970	32.450	32.450	151,062
2025-05-01	32.110	32.110	32.110	32.110	32.110	0
2025-04-30	32.820	33.100	31.680	32.110	32.110	40,886
2025-04-29	34.110	34.520	33.500	33.515	33.515	409,236
2025-04-28	34.645	34.750	33.980	34.480	34.480	1,024,393
2025-04-25	35.370	35.640	33.840	34.010	34.010	211,404
2025-04-24	35.360	35.810	34.940	35.670	35.670	124,181
2025-04-23	36.120	36.760	35.580	35.770	35.770	156,894
2025-04-22	34.020	35.600	33.930	35.185	35.185	812,377
2025-04-17	33.845	34.280	33.690	33.895	33.895	2,816
2025-04-16	33.455	33.780	33.200	33.445	33.445	4,618
2025-04-15	33.350	34.450	33.330	34.030	34.030	345,157
2025-04-14	32.460	33.520	31.990	33.200	33.200	13,757
2025-04-11	31.750	31.940	30.530	31.555	31.555	599,142
2025-04-10	32.765	33.840	31.030	31.145	31.145	1,007,645
2025-04-09	29.380	30.390	29.100	30.295	30.295	989,731
2025-04-08	29.915	30.870	29.240	30.735	30.735	508,474
2025-04-07	27.985	31.020	27.350	29.545	29.545	40,122
2025-04-04	32.070	32.360	29.230	30.120	30.120	162,525
2025-04-03	32.365	33.760	32.000	32.315	32.315	253,429
2025-04-02	32.180	33.420	32.000	32.930	32.930	733,292
2025-04-01	31.940	32.670	31.940	32.180	32.180	229,788
2025-03-31	31.875	31.915	31.110	31.445	31.445	421,352
2025-03-28	32.645	33.680	32.240	32.490	32.490	66,214
2025-03-27	32.120	33.400	32.090	32.695	32.695	2,506,756
2025-03-26	31.875	32.910	31.360	32.295	32.295	49,879
2025-03-25	31.650	31.710	30.876	31.650	31.650	2,570,383
2025-03-24	31.230	31.680	30.880	31.565	31.565	29,286
2025-03-21	31.740	31.860	30.310	30.775	30.775	140,741
2025-03-20	32.255	32.640	31.980	32.180	32.180	808,721
2025-03-19	31.025	32.410	30.890	32.080	32.080	337,512
2025-03-18	31.200	31.930	30.960	31.340	31.340	80,113
2025-03-17	31.320	31.320	30.830	30.870	30.870	226,019
2025-03-14	30.785	31.760	30.500	31.700	31.700	50,926
2025-03-13	30.480	31.330	30.360	30.655	30.655	357,200
2025-03-12	30.800	31.350	30.000	30.950	30.950	197,252
2025-03-11	31.505	31.840	30.420	30.420	30.420	186,645
2025-03-10	33.220	33.480	31.240	31.515	31.515	749,059
2025-03-07	32.520	33.270	31.600	33.025	33.025	431,028
2025-03-06	35.600	35.690	32.520	33.300	33.300	921,859
2025-03-05	33.565	34.670	32.890	34.235	34.235	61,178
2025-03-04	34.645	34.660	32.900	33.310	33.310	557,873
2025-03-03	34.910	35.700	34.180	34.930	34.930	121,754
2025-02-28	34.775	35.050	34.540	34.880	34.880	582,814
2025-02-27	36.320	36.320	35.220	35.435	35.435	417,488
2025-02-26	37.670	37.770	36.730	37.135	37.135	1,070,126
2025-02-25	37.185	37.680	37.040	37.435	37.435	272,044

← NewerPage 7 of 22 · 1,269 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.