ZAL.DE - Zalando SE

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 22, 201936.9537.7036.9537.6937.6951,319
May 21, 201937.4837.6836.9237.2837.28529,929
May 20, 201937.6038.1837.2437.3137.31696,103
May 17, 201938.0038.1837.1437.6537.65800,294
May 16, 201938.6639.7838.5739.6639.66416,203
May 15, 201938.9339.0137.9838.6838.68348,607
May 14, 201937.5139.0337.4838.7938.79574,143
May 13, 201938.8738.9237.4037.7537.75728,514
May 10, 201939.2139.9738.6238.8738.87518,795
May 09, 201940.3140.3138.8839.1239.12496,093
May 08, 201939.8440.5039.7540.5040.50558,082
May 07, 201941.2041.4239.6140.0540.05717,340
May 06, 201940.2141.2039.9141.2041.20463,270
May 03, 201940.5741.5540.1241.2741.271,046,387
May 02, 201941.5241.8540.2840.5540.55884,501
Apr 30, 201942.7243.2041.5341.9441.94732,442
Apr 29, 201942.2042.9041.6542.6142.61698,917
Apr 26, 201941.6842.3441.4942.3442.34734,112
Apr 25, 201942.2542.3741.4442.0742.07396,380
Apr 24, 201941.4142.9841.4142.1042.10747,746
Apr 23, 201941.5041.5841.0941.4241.42566,847
Apr 18, 201941.5041.8641.3641.6441.64500,398
Apr 17, 201940.8341.7740.8041.6241.62838,435
Apr 16, 201940.1042.0940.0041.5641.561,864,670
Apr 15, 201937.7437.7537.3137.5837.58308,087
Apr 12, 201936.8637.7236.6637.7237.72599,219
Apr 11, 201936.4937.1336.3736.8536.85469,206
Apr 10, 201935.3536.3535.1836.3136.31485,807
Apr 09, 201936.3036.5035.1935.3435.34521,877
Apr 08, 201936.1636.1635.4735.9135.91354,270
Apr 05, 201936.4036.5635.7936.1836.18273,342
Apr 04, 201936.9537.2636.1436.2136.21478,034
Apr 03, 201936.3037.1136.2537.0037.00675,218
Apr 02, 201935.2536.4135.1135.9835.98424,765
Apr 01, 201934.8935.8034.8635.0735.07651,576
Mar 29, 201935.0435.3834.6534.7534.75511,222
Mar 28, 201934.7635.1934.5834.8034.80446,813
Mar 27, 201935.2035.5134.7534.8734.87365,154
Mar 26, 201934.2735.1934.2535.0435.04390,374
Mar 25, 201933.9134.5133.6234.1934.19407,825
Mar 22, 201935.1435.7534.1434.2134.21662,517
Mar 21, 201934.5035.1034.4235.1035.10409,231
Mar 20, 201935.0035.2034.6034.7034.70459,426
Mar 19, 201934.9035.3033.7835.2435.24793,710
Mar 18, 201934.6635.3534.5035.2735.27503,299
Mar 15, 201934.8335.3834.6435.0035.00822,118
Mar 14, 201933.7935.0033.6434.7834.78888,086
Mar 13, 201933.3834.0232.8533.8533.85566,094
Mar 12, 201932.5433.7232.5433.2833.28651,642
Mar 11, 201932.9033.4532.9033.3033.30604,401
Mar 08, 201933.3033.3032.3332.8132.81688,609
Mar 07, 201933.6933.9733.4533.8233.82789,406
Mar 06, 201932.5034.3532.5034.1334.131,215,745
Mar 05, 201931.8132.7531.6632.7332.73736,635
Mar 04, 201932.7532.7631.7032.1132.11920,188
Mar 01, 201932.3632.8631.6432.7532.751,482,383
Feb 28, 201930.1032.6029.9432.4032.404,190,026
Feb 27, 201926.5526.9626.0226.1826.18702,649
Feb 26, 201926.2927.0525.8926.9526.95629,971
Feb 25, 201926.3027.6926.2127.2627.26518,848
Feb 22, 201926.0726.5025.8026.1826.18558,752
Feb 21, 201927.0027.2226.4526.5026.50333,689
Feb 20, 201926.6627.0726.6526.8926.89413,612
Feb 19, 201926.8227.1426.0026.6726.67432,538
Feb 18, 201926.0227.2625.7826.9826.98510,094
Feb 15, 201924.1026.3823.5826.1426.141,096,528
Feb 14, 201925.9426.3425.2925.7325.73427,362
Feb 13, 201926.5726.7925.5325.6825.68610,047
Feb 12, 201926.2627.5226.2626.9426.94487,351
Feb 11, 201925.4626.2125.2826.0926.09420,074
Feb 08, 201925.4726.1425.0225.1925.19455,970
Feb 07, 201927.1227.1525.6125.6125.61668,707
Feb 06, 201927.6927.7426.9627.1527.15567,489
Feb 05, 201927.1027.8426.9127.7627.76468,840
Feb 04, 201927.2127.2926.6927.0927.09501,769
Feb 01, 201926.7527.3426.6127.2827.28542,161
Jan 31, 201926.1726.7425.5926.6526.65775,923
Jan 30, 201925.8026.5925.1826.0926.09661,456
Jan 29, 201927.5927.6226.0126.3926.391,295,150
Jan 28, 201930.0030.5928.4228.7228.72742,162
Jan 25, 201929.2030.0028.9829.9329.93573,104
Jan 24, 201928.4329.0828.3429.0329.03605,860
Jan 23, 201927.9128.6227.7328.4928.49720,805
Jan 22, 201927.1428.1827.0827.9827.98596,545
Jan 21, 201926.5927.1926.4627.0927.09327,312
Jan 18, 201926.4326.6726.2026.6126.61517,821
Jan 17, 201926.0026.3925.8826.2926.29294,985
Jan 16, 201926.2226.5225.8726.1026.10404,591
Jan 15, 201927.1427.3526.1726.2626.26454,186
Jan 14, 201926.8326.9526.2126.5026.50445,091
Jan 11, 201927.6427.9426.2826.9326.93687,987
Jan 10, 201927.1427.5026.9227.5027.50498,577
Jan 09, 201926.9327.4026.7527.1827.18633,300
Jan 08, 201926.2526.9525.7826.5926.59918,946
Jan 07, 201925.0226.2024.6526.2026.20840,176
Jan 04, 201924.4224.9723.7624.7624.76757,833
Jan 03, 201923.8724.3623.2323.9723.97831,445
Jan 02, 201922.3523.0821.8222.9622.96619,245
Dec 28, 201823.0023.1322.4222.4422.44292,419
Dec 27, 201822.7523.4422.0922.9322.93631,750
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...