Zalando SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	29.360	29.360	28.350	28.745	28.745	87,685
2024-11-26	29.495	29.630	28.840	29.065	29.065	419,328
2024-11-25	29.320	29.880	29.280	29.475	29.475	204,081
2024-11-22	27.875	29.680	27.870	29.475	29.475	1,248,960
2024-11-21	27.370	27.750	27.230	27.700	27.700	1,752,799
2024-11-20	27.455	27.900	27.320	27.445	27.445	1,797,172
2024-11-19	27.455	27.500	26.930	27.380	27.380	727,552
2024-11-18	27.475	27.720	27.230	27.555	27.555	523,286
2024-11-15	27.085	27.670	27.080	27.600	27.600	71,006
2024-11-14	27.465	27.516	26.760	27.045	27.045	45,262
2024-11-13	27.390	27.870	27.250	27.270	27.270	283,856
2024-11-12	27.350	27.610	27.010	27.455	27.455	43,731
2024-11-11	27.640	27.940	27.120	27.770	27.770	180,276
2024-11-08	26.725	27.260	26.510	27.260	27.260	49,217
2024-11-07	26.100	26.735	26.100	26.420	26.420	81,579
2024-11-06	27.700	27.770	25.830	26.215	26.215	1,216,978
2024-11-05	27.845	28.240	26.960	27.770	27.770	413,923
2024-11-04	28.060	28.390	27.850	28.160	28.160	100,709
2024-11-01	27.650	28.090	27.450	27.895	27.895	220,877
2024-10-31	28.450	28.520	27.410	27.700	27.700	70,002
2024-10-30	28.500	28.930	28.430	28.765	28.765	900,174
2024-10-29	29.015	29.020	28.280	28.480	28.480	505,374
2024-10-28	29.175	29.410	28.850	28.910	28.910	41,028
2024-10-25	28.810	29.270	28.680	29.075	29.075	21,024
2024-10-24	28.480	29.030	28.310	28.950	28.950	75,393
2024-10-23	29.505	29.510	28.690	28.830	28.830	1,049,717
2024-10-22	29.445	29.730	29.140	29.340	29.340	1,059,055
2024-10-21	29.965	29.980	29.390	29.630	29.630	43,834
2024-10-18	30.570	30.590	29.910	30.275	30.275	118,513
2024-10-17	30.265	30.810	30.080	30.470	30.470	503,955
2024-10-16	30.245	30.600	30.100	30.355	30.355	39,183
2024-10-15	30.385	30.600	29.590	30.355	30.355	63,965
2024-10-14	29.845	30.540	29.840	30.305	30.305	585,049
2024-10-11	30.245	30.610	29.700	29.805	29.805	469,624
2024-10-10	29.680	30.270	29.660	30.090	30.090	122,011
2024-10-09	29.185	29.900	29.170	29.825	29.825	95,742
2024-10-08	28.410	29.150	28.290	28.930	28.930	667,394
2024-10-07	29.250	29.280	28.750	28.940	28.940	195,888
2024-10-04	29.250	29.740	29.100	29.390	29.390	88,948
2024-10-03	28.940	29.190	28.570	28.980	28.980	35,459
2024-10-02	29.250	29.460	28.000	28.940	28.940	68,400
2024-10-01	29.760	29.990	28.820	29.210	29.210	675,310
2024-09-30	29.545	30.040	28.950	29.310	29.310	114,712
2024-09-27	29.435	30.140	29.420	29.740	29.740	72,597
2024-09-26	28.325	29.330	28.290	29.165	29.165	193,696
2024-09-25	28.150	28.500	27.930	28.235	28.235	59,216
2024-09-24	28.050	28.380	27.810	28.110	28.110	212,426
2024-09-23	27.055	27.710	27.030	27.670	27.670	229,482
2024-09-20	26.655	26.950	26.290	26.900	26.900	107,815
2024-09-19	26.850	27.110	26.560	26.685	26.685	239,277
2024-09-18	25.620	26.330	25.560	26.110	26.110	134,486
2024-09-17	24.160	25.870	24.160	25.565	25.565	838,756
2024-09-16	23.455	24.000	23.240	23.750	23.750	61,172
2024-09-13	21.405	23.610	21.390	23.300	23.300	1,593,412
2024-09-12	21.875	21.900	20.950	21.320	21.320	832,794
2024-09-11	21.730	21.750	21.120	21.475	21.475	3,606,703
2024-09-10	22.010	22.100	21.570	21.905	21.905	1,047,200
2024-09-09	22.275	22.480	21.860	21.925	21.925	151,811
2024-09-06	22.480	22.520	22.000	22.150	22.150	212,907
2024-09-05	22.420	22.840	22.370	22.685	22.685	1,065,791

← NewerPage 9 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.