ZAL.DE - Zalando SE

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201844.9644.9644.0044.3444.34161,710
Aug 16, 201844.2444.9844.0344.9144.91321,406
Aug 15, 201845.0845.0843.5344.4244.42544,194
Aug 14, 201845.0545.3444.7044.8044.80358,579
Aug 13, 201845.0845.1144.4344.8844.88464,058
Aug 10, 201844.9545.3744.2045.0845.08545,961
Aug 09, 201843.2045.2842.9245.1845.181,142,180
Aug 08, 201844.7544.8442.7243.1743.171,362,615
Aug 07, 201844.6045.9344.1745.3445.342,046,083
Aug 06, 201848.8048.9047.6048.0148.01505,987
Aug 03, 201849.0349.1448.6248.8048.80248,652
Aug 02, 201848.9949.2148.5448.8248.82297,714
Aug 01, 201849.2149.3548.7449.0949.09302,663
Jul 31, 201849.3349.3348.6849.0649.06292,977
Jul 30, 201849.7449.7448.9949.3949.39286,115
Jul 27, 201849.2849.9749.2649.7449.74230,063
Jul 26, 201849.0549.4448.9649.2749.27307,427
Jul 25, 201848.7048.9448.4348.8548.85227,496
Jul 24, 201848.9349.3848.5648.6148.61263,260
Jul 23, 201847.7548.8247.7548.6148.61406,825
Jul 20, 201847.8748.6747.6547.7447.74468,272
Jul 19, 201847.5548.0047.3847.9447.94362,636
Jul 18, 201848.4748.6348.0648.1548.15274,168
Jul 17, 201847.5948.3747.5948.1348.13373,476
Jul 16, 201847.5047.8347.3647.5247.52210,456
Jul 13, 201849.0149.1046.8647.3747.37496,837
Jul 12, 201849.0049.1347.3348.7548.75969,164
Jul 11, 201849.6750.0249.1449.8349.83331,907
Jul 10, 201848.7350.3448.6749.8749.87560,581
Jul 09, 201847.9348.7747.9248.4948.49272,090
Jul 06, 201847.8047.9847.4647.8347.83375,192
Jul 05, 201847.5147.9647.3047.6247.62261,494
Jul 04, 201848.0148.1047.4847.4847.48188,984
Jul 03, 201848.1849.2047.8248.0948.09497,159
Jul 02, 201847.5447.9647.2047.7247.72368,386
Jun 29, 201847.5948.1847.4747.8747.87786,779
Jun 28, 201847.7447.9646.8447.2147.21515,157
Jun 27, 201847.2047.9746.8147.8047.80480,333
Jun 26, 201846.3847.1846.2847.1647.16418,750
Jun 25, 201847.1747.4346.7346.7846.78277,310
Jun 22, 201846.3347.2946.3347.2947.29351,276
Jun 21, 201846.5146.8546.2246.4146.41413,717
Jun 20, 201846.4446.7046.3346.4246.42277,719
Jun 19, 201845.9446.2445.3946.0446.04287,583
Jun 18, 201847.3147.4246.3446.6846.68299,203
Jun 15, 201847.7547.8847.2047.4747.471,397,885
Jun 14, 201846.9047.7046.6447.6247.62503,491
Jun 13, 201847.0047.4046.6547.2047.20460,657
Jun 12, 201846.6047.0346.3347.0347.03354,491
Jun 11, 201846.4346.8046.1046.2946.29244,984
Jun 08, 201845.9846.1145.4146.0346.03239,422
Jun 07, 201846.7046.7346.0246.1546.15375,032
Jun 06, 201846.1946.6245.8646.4346.43462,631
Jun 05, 201845.6046.7645.5045.9445.94430,897
Jun 04, 201845.3845.7344.2045.5245.52587,518
Jun 01, 201845.4745.8045.0845.3945.39394,556
May 31, 2018------
May 30, 201844.6145.1344.4144.9444.94286,906
May 29, 201845.0045.0044.2644.6444.64351,492
May 28, 201845.3045.5944.9445.0745.07329,500
May 25, 201844.9645.5044.6945.0045.00435,958
May 24, 201845.1245.4244.7844.9244.92543,403
May 23, 201845.8145.9545.2945.4845.48402,692
May 22, 201845.8046.3945.5045.9845.98454,898
May 21, 201845.4745.4745.4745.4745.47-
May 18, 201845.1745.7544.8745.4745.47442,837
May 17, 201843.9645.2843.8745.2545.25596,874
May 16, 201843.2444.0843.2443.8143.81348,651
May 15, 201843.7144.1543.2143.2443.24473,277
May 14, 201843.7244.1943.4144.1244.12339,302
May 11, 201843.3543.7943.2343.5843.58373,286
May 10, 201843.7643.9043.2243.4243.42326,046
May 09, 201845.3445.3843.5643.8143.81501,041
May 08, 201843.4045.5643.4045.0745.071,072,019
May 07, 201844.3944.5043.1043.6543.65449,332
May 04, 201843.3844.1143.3844.0944.09583,352
May 03, 201843.4243.6743.0243.3543.35412,008
May 02, 201843.0743.4642.7943.3543.35661,545
Apr 30, 201842.9043.1542.5842.7542.75301,219
Apr 27, 201842.7143.0742.6142.7542.75253,097
Apr 26, 201842.5342.7341.7842.5842.58554,882
Apr 25, 201843.5343.8342.4442.4942.49466,306
Apr 24, 201843.8044.0043.4043.6043.60310,665
Apr 23, 201843.5143.9743.4343.6743.67255,040
Apr 20, 201842.9443.5142.8943.4443.44225,891
Apr 19, 201843.6044.1242.7842.9242.92346,541
Apr 18, 201844.3444.4543.3543.5543.55266,652
Apr 17, 201843.5044.4843.3844.2044.20338,282
Apr 16, 201844.0644.3843.0643.2143.21329,876
Apr 13, 201844.8544.9044.0344.0344.03221,699
Apr 12, 201844.2944.8344.1744.6644.66238,916
Apr 11, 201843.7144.5643.4044.1944.19482,928
Apr 10, 201844.7844.7844.1244.2844.28283,017
Apr 09, 201844.4545.2444.3644.4744.47235,427
Apr 06, 201844.3044.6143.6844.3244.32256,575
Apr 05, 201843.8944.6943.8944.5244.52338,829
Apr 04, 201844.1144.3842.6943.1643.16498,263
Apr 03, 201843.9944.2843.3143.9943.99438,237
Mar 29, 201843.5244.5043.3544.2844.28448,645
Mar 28, 201844.2244.2643.3143.5843.58483,005
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...