ZAL.DE - Zalando SE

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
Dec 21, 201822.2823.0422.0222.5322.53970,211
Dec 20, 201823.9723.9722.4822.5022.501,046,034
Dec 19, 201823.8024.8923.4324.3924.39984,202
Dec 18, 201822.8324.0622.5023.8123.811,263,551
Dec 17, 201824.7524.7520.9922.5622.563,791,941
Dec 14, 201825.2725.7325.2625.5325.53636,056
Dec 13, 201825.4825.8825.3125.4725.47471,407
Dec 12, 201826.1726.2124.8125.4525.45755,009
Dec 11, 201825.5526.4425.4726.1226.12639,367
Dec 10, 201825.3125.7325.1025.4425.44711,610
Dec 07, 201825.7126.6025.4525.5125.51564,953
Dec 06, 201826.0626.1225.3625.4525.45715,097
Dec 05, 201826.9127.3126.3526.3526.35532,466
Dec 04, 201827.6527.9826.9526.9526.95427,882
Dec 03, 201828.0028.4227.5027.7427.74422,706
Nov 30, 201828.7028.7027.0627.4027.40619,384
Nov 29, 201829.2329.5928.6828.6828.68460,033
Nov 28, 201829.0029.4428.5529.0729.07393,516
Nov 27, 201828.9029.0728.4928.7128.71434,173
Nov 26, 201828.7029.7128.3528.8028.80604,205
Nov 23, 201827.7428.8527.7128.2328.23404,318
Nov 22, 201828.0628.1527.4427.7527.75310,443
Nov 21, 201827.7028.0226.6027.9127.91709,213
Nov 20, 201826.5028.0526.3227.4827.48963,986
Nov 19, 201828.8128.8427.1227.2327.23947,782
Nov 16, 201830.1830.3227.6228.8428.841,262,288
Nov 15, 201831.0131.2729.9230.1030.10607,972
Nov 14, 201830.4331.4730.2330.9730.97587,005
Nov 13, 201830.4430.9630.1830.5630.56392,225
Nov 12, 201831.5131.6830.3030.3630.36600,044
Nov 09, 201831.8731.8730.7331.4031.40763,583
Nov 08, 201831.4532.4731.3032.2232.22779,163
Nov 07, 201831.5631.7830.1031.2431.241,212,652
Nov 06, 201834.5034.5730.9631.4631.461,967,780
Nov 05, 201835.3135.4134.3034.3934.39602,426
Nov 02, 201835.2136.1135.0935.3535.35515,046
Nov 01, 201834.3435.2234.1634.6634.66481,240
Oct 31, 201834.2334.5433.6034.2034.20481,144
Oct 30, 201833.7034.0032.7333.8033.80371,762
Oct 29, 201833.4233.8433.0033.4933.49334,027
Oct 26, 201833.5933.8232.0633.2933.29545,354
Oct 25, 201832.4334.2232.3333.8733.87427,812
Oct 24, 201832.8833.2932.3132.7432.74464,444
Oct 23, 201833.6333.7132.4832.7732.77536,681
Oct 22, 201834.5234.8933.5633.9433.94376,070
Oct 19, 201834.3934.4933.5534.3334.33421,530
Oct 18, 201834.3334.9834.1734.1734.17395,623
Oct 17, 201834.1534.5634.0334.1934.19423,106
Oct 16, 201832.7733.9532.6933.6833.68479,261
Oct 15, 201832.8233.0232.1832.5732.57436,019
Oct 12, 201833.1033.6232.6932.8232.82851,033
Oct 11, 201830.7532.4730.1831.9731.971,179,311
Oct 10, 201832.0732.5131.2531.5131.51770,230
Oct 09, 201832.8533.3332.1432.2932.29777,056
Oct 08, 201833.6933.7132.0232.7032.70626,107
Oct 05, 201834.1134.1233.4433.8233.82453,639
Oct 04, 201834.5434.8933.8634.0734.07478,350
Oct 02, 201834.3034.5333.5934.3934.39515,386
Oct 01, 201833.7235.0633.5534.5034.50685,006
Sep 28, 201833.8133.9533.1033.5133.51768,061
Sep 27, 201834.1834.4433.4733.8033.80726,085
Sep 26, 201834.9835.1734.0534.2334.23553,522
Sep 25, 201834.9035.3434.5534.7734.77629,028
Sep 24, 201834.7735.3134.5035.0035.00480,474
Sep 21, 201835.7935.7935.0035.0035.001,139,747
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...