ZAL.DE - Zalando SE

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201847.3147.4246.3446.6846.68299,203
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
Mar 27, 201844.7445.0544.5244.6544.65500,695
Mar 26, 201844.9645.3243.7544.0044.00369,918
Mar 23, 201844.5545.0543.9244.8044.80413,471
Mar 22, 201846.4346.4344.6844.8644.86713,161
Mar 21, 201847.6948.0746.5546.9546.95468,221
Mar 20, 201847.1647.9646.9747.6847.68410,980
Mar 19, 201846.9947.7046.6747.1647.16402,922
Mar 16, 201847.4547.7046.7047.0147.01451,476
Mar 15, 201846.8447.4346.4847.2447.24310,951
Mar 14, 201846.4846.8646.3746.4446.44246,044
Mar 13, 201847.3147.5046.4046.5046.50249,014
Mar 12, 201847.7947.7946.9147.3347.33321,657
Mar 09, 201846.5047.3046.2146.8946.89308,397
Mar 08, 201845.9146.7545.8646.5346.53454,718
Mar 07, 201844.4745.9044.3745.9045.90657,803
Mar 06, 201844.5044.9244.0144.4544.45448,772
Mar 05, 201842.2043.9542.0143.7143.71598,910
Mar 02, 201843.6643.7041.6742.5842.58750,293
Mar 01, 201844.9045.4443.5044.0544.051,284,694
Feb 28, 201846.7547.5546.7046.9046.90384,895
Feb 27, 201847.5547.6446.6446.7846.78389,784
Feb 26, 201847.9347.9947.0547.2147.21352,238
Feb 23, 201848.0948.1547.5247.8247.82219,673
Feb 22, 201847.6948.1447.4047.8847.88255,916
Feb 21, 201847.8147.9247.1247.8847.88259,333
Feb 20, 201847.5047.8247.3347.5247.52242,921
Feb 19, 201848.0548.1147.2447.4247.42187,898
Feb 16, 201847.2848.0847.1147.8447.84419,354
Feb 15, 201846.7547.2346.5946.8646.86311,504
Feb 14, 201846.0046.6445.4346.4846.48353,281
Feb 13, 201845.1145.8145.0045.7445.74294,768
Feb 12, 201844.6145.3944.4445.0245.02309,128
Feb 09, 201844.0044.9343.6144.1644.16547,060
Feb 08, 201845.2945.3944.2744.6044.60301,562
Feb 07, 201845.1545.4144.6045.1845.18462,456
Feb 06, 201843.9145.1043.6644.6944.69645,627
Feb 05, 201845.8745.9245.2645.3545.35438,318
Feb 02, 201847.1347.5046.1346.2746.27242,110
Feb 01, 201847.4147.7947.0147.2447.24323,498
Jan 31, 201846.3447.2646.0447.1847.18436,954
Jan 30, 201846.5247.0346.2846.4146.41373,760
Jan 29, 201847.6247.6246.5846.6446.64501,757
Jan 26, 201846.6047.5446.1347.2547.25587,349
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...