Zalando SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	37.075	37.810	36.830	37.105	37.105	893,713
2025-02-21	37.435	37.470	36.900	37.175	37.175	33,649
2025-02-20	37.740	37.850	36.820	37.230	37.230	1,767,449
2025-02-19	38.665	38.860	37.610	38.070	38.070	623,780
2025-02-18	39.875	40.030	38.620	39.350	39.350	2,122,838
2025-02-17	38.970	39.870	38.950	39.720	39.720	139,590
2025-02-14	39.185	39.500	38.900	39.320	39.320	34,997
2025-02-13	38.560	39.620	38.495	39.455	39.455	44,971
2025-02-12	37.710	38.440	37.570	38.130	38.130	640,488
2025-02-11	37.310	37.600	37.170	37.350	37.350	94,176
2025-02-10	37.165	37.700	36.910	37.405	37.405	26,072
2025-02-07	37.155	37.400	36.360	36.950	36.950	919,205
2025-02-06	36.745	37.150	36.270	37.065	37.065	517,639
2025-02-05	35.475	36.410	35.120	36.010	36.010	44,995
2025-02-04	35.525	35.870	35.480	35.670	35.670	37,832
2025-02-03	35.145	35.935	35.120	35.935	35.935	335,114
2025-01-31	35.525	36.490	35.390	36.335	36.335	73,337
2025-01-30	34.930	35.860	34.740	35.475	35.475	75,462
2025-01-29	34.950	35.520	34.690	35.105	35.105	624,273
2025-01-28	34.265	35.310	34.200	35.200	35.200	189,491
2025-01-27	33.435	34.730	32.960	34.205	34.205	143,607
2025-01-24	32.725	33.470	32.590	33.350	33.350	92,387
2025-01-23	30.940	32.550	30.840	32.060	32.060	331,899
2025-01-22	31.435	31.570	30.690	31.005	31.005	3,330,210
2025-01-21	31.415	31.450	30.790	31.390	31.390	631,702
2025-01-20	32.010	32.140	31.400	31.505	31.505	182,243
2025-01-17	32.385	32.400	31.740	32.245	32.245	85,299
2025-01-16	32.140	33.900	31.210	31.310	31.310	3,575,708
2025-01-15	28.510	29.440	28.100	29.155	29.155	223,122
2025-01-14	28.130	28.590	27.990	28.325	28.325	254,014
2025-01-13	28.490	28.760	28.190	28.285	28.285	1,016,526
2025-01-10	30.040	30.180	28.630	28.930	28.930	891,128
2025-01-09	30.695	31.110	30.090	30.295	30.295	91,743
2025-01-08	31.730	31.820	31.030	31.445	31.445	38,739
2025-01-07	32.265	32.320	31.290	31.465	31.465	66,563
2025-01-06	31.905	32.780	31.820	32.520	32.520	36,786
2025-01-03	32.150	32.210	31.740	32.080	32.080	207,657
2025-01-02	32.530	32.990	32.000	32.385	32.385	42,508
2024-12-31	32.765	32.765	32.765	32.765	32.765	0
2024-12-30	32.675	32.780	32.390	32.765	32.765	36,347
2024-12-27	32.930	32.980	32.390	32.765	32.765	34,002
2024-12-24	32.950	32.950	32.950	32.950	32.950	0
2024-12-23	32.970	33.010	32.670	32.950	32.950	20,429
2024-12-20	32.890	33.150	32.760	32.765	32.765	132,111
2024-12-19	32.745	33.680	32.620	33.475	33.475	317,082
2024-12-18	33.985	34.150	33.520	33.700	33.700	44,994
2024-12-17	34.100	34.570	33.900	34.490	34.490	116,690
2024-12-16	34.295	34.900	34.220	34.275	34.275	25,745
2024-12-13	34.950	34.980	34.220	34.665	34.665	105,410
2024-12-12	35.125	35.600	34.450	35.035	35.035	84,655
2024-12-11	31.855	35.870	31.300	35.270	35.270	671,040
2024-12-10	34.345	34.610	33.650	34.205	34.205	1,063,926
2024-12-09	34.365	34.770	34.020	34.460	34.460	62,030
2024-12-06	33.720	34.480	33.560	34.285	34.285	64,747
2024-12-05	33.115	34.100	33.060	33.905	33.905	382,186
2024-12-04	30.725	33.320	30.710	33.015	33.015	360,545
2024-12-03	30.050	30.780	29.730	30.440	30.440	184,089
2024-12-02	29.210	30.070	29.100	29.680	29.680	274,326
2024-11-29	29.165	29.440	28.910	29.125	29.125	35,379
2024-11-28	28.675	29.100	28.600	28.860	28.860	1,007,286

← NewerPage 8 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.