ZAL.DE - Zalando SE

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
Sep 20, 201836.9837.3035.1435.5635.561,069,053
Sep 19, 201836.6037.3035.0236.6836.681,298,750
Sep 18, 201835.0037.7833.4736.3736.374,039,434
Sep 17, 201841.8442.0241.6341.9041.90193,543
Sep 14, 201842.1942.2541.8642.0042.00281,113
Sep 13, 201842.4942.5141.9842.0542.05241,601
Sep 12, 201842.3642.9742.3642.5042.50296,149
Sep 11, 201842.4042.5641.9042.2942.29295,889
Sep 10, 201840.8242.3940.8242.1942.19656,474
Sep 07, 201840.8041.2340.5440.7840.78649,937
Sep 06, 201842.1042.3840.6240.9240.92965,893
Sep 05, 201843.8243.9042.0342.4542.45722,813
Sep 04, 201844.5944.9643.7643.9443.94365,914
Sep 03, 201845.3245.3844.5044.6344.63263,063
Aug 31, 201845.6545.6544.9545.3245.32369,767
Aug 30, 201845.7646.0645.6345.6945.69201,274
Aug 29, 201846.0046.2245.6145.9545.95246,499
Aug 28, 201845.9546.3245.9545.9745.97284,812
Aug 27, 201845.8446.2445.8146.0246.02189,214
Aug 24, 201846.0046.0145.6445.9445.94226,503
Aug 23, 201845.4846.0045.4846.0046.00377,689
Aug 22, 201844.9745.4544.8045.4145.41360,539
Aug 21, 201844.4445.2244.3344.9344.93278,761
Aug 20, 201844.2644.7944.2444.5544.55330,161
Aug 17, 201844.9644.9644.0044.4244.42245,605
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...