U.S. Markets closed

Zalando SE (ZAL.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
95.58+1.58 (+1.68%)
At close: 5:35PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2021------
Sep 17, 202194.8896.0694.6095.5895.584,025,157
Sep 16, 202193.9694.0691.0294.0094.00845,491
Sep 15, 202194.5094.7093.1094.2494.24467,962
Sep 14, 202194.7095.0092.8895.0095.00385,239
Sep 13, 202197.7297.8494.1094.9894.98822,315
Sep 10, 202197.8299.0097.0897.8297.82409,590
Sep 09, 202196.4897.4895.6097.4897.48262,847
Sep 08, 2021------
Sep 07, 202195.5497.0095.4896.9896.98329,037
Sep 06, 202195.0096.0694.7495.7495.74293,261
Sep 03, 202194.9896.2493.9894.7094.70315,540
Sep 02, 202195.1096.8294.9495.4095.40487,772
Sep 01, 202194.1895.5493.8094.1894.18339,681
Aug 31, 202195.4696.6893.0693.8093.80994,193
Aug 30, 202194.3296.1694.3295.3295.32240,483
Aug 27, 202194.0494.4492.9494.1294.12280,262
Aug 26, 202194.8695.1893.6894.3694.36228,805
Aug 25, 202195.3296.6895.0095.5695.56350,464
Aug 24, 202194.1895.5294.1694.8094.80299,905
Aug 23, 202193.3094.6893.2694.6894.68369,436
Aug 20, 202192.4293.7491.7893.0093.00348,851
Aug 19, 202193.1893.5890.7692.4892.48488,146
Aug 18, 202193.0494.5092.3094.4094.40485,867
Aug 17, 202192.3292.6091.5892.6092.60412,175
Aug 16, 202193.1094.0092.7092.7092.70310,321
Aug 13, 202192.3694.3292.3293.9893.98559,355
Aug 12, 202190.1092.9488.8692.0092.00499,029
Aug 11, 202190.8891.7089.3490.0090.00494,288
Aug 10, 202191.1891.6890.2290.8890.88411,025
Aug 09, 202192.1892.4290.7490.9690.96472,011
Aug 06, 202192.1494.6291.8292.5092.50728,588
Aug 05, 202192.4493.5488.1692.6892.682,005,510
Aug 04, 202196.2898.4296.0097.3897.38472,810
Aug 03, 202195.7096.9295.0495.8495.84600,662
Aug 02, 202193.9295.8093.5295.4295.42590,520
Jul 30, 202195.8095.8092.7693.7693.76867,332
Jul 29, 202198.1098.7496.1497.3097.30491,258
Jul 28, 202197.5898.7496.5697.9097.90466,314
Jul 27, 202199.7099.9097.4097.5897.58593,585
Jul 26, 2021100.50101.5599.80100.10100.10414,169
Jul 23, 2021100.40101.3099.52100.85100.85444,156
Jul 22, 202198.68100.4598.02100.15100.15557,377
Jul 21, 202195.0899.0094.8498.1098.101,838,709
Jul 20, 202197.4297.5694.1494.4494.44813,810
Jul 19, 202196.2897.3495.1897.1497.14556,143
Jul 16, 202199.2899.3896.0096.7096.70655,673
Jul 15, 2021101.50101.5598.3698.9098.90837,726
Jul 14, 2021102.25103.05100.90101.90101.90405,050
Jul 13, 2021100.35102.65100.30102.55102.55360,684
Jul 12, 2021101.50102.75100.60101.65101.65530,539
Jul 09, 2021101.55102.00100.25101.50101.50475,352
Jul 08, 2021104.40104.80100.20101.15101.15737,914
Jul 07, 2021103.15105.90102.15104.65104.65579,229
Jul 06, 2021102.75104.20102.25103.20103.20596,415
Jul 05, 2021102.75103.15101.85102.65102.65382,696
Jul 02, 2021101.20102.95100.40102.95102.95460,450
Jul 01, 2021102.30103.3599.66101.25101.25785,544
Jun 30, 2021102.30103.05101.30101.95101.95592,009
Jun 29, 2021100.80102.80100.60102.45102.45564,784
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021------
Jun 21, 202199.00100.1598.6099.9899.98527,345
Jun 18, 202199.00100.1598.7699.2699.261,042,120
Jun 17, 202195.1698.5895.0298.5698.56602,744
Jun 16, 202194.8696.4294.8095.8295.82457,508
Jun 15, 202195.7096.1094.6494.6894.68491,564
Jun 14, 202194.1296.0294.0095.4695.46551,274
Jun 11, 202193.5294.0092.6093.5693.56483,922
Jun 10, 202194.2694.3091.8093.1893.18641,648
Jun 09, 202198.0098.2293.3693.8093.802,727,170
Jun 08, 202198.0099.4697.4298.0898.081,841,997
Jun 07, 202195.7298.3694.9697.8497.841,466,584
Jun 04, 202193.5096.5893.0495.5095.501,390,119
Jun 03, 202191.9893.8291.2093.6093.601,346,160
Jun 02, 202191.2092.5289.7692.1892.181,184,239
Jun 01, 202187.5891.4687.5891.2291.221,345,440
May 31, 202187.4288.3287.0287.4287.42434,335
May 28, 202188.2688.4286.4687.7487.74913,949
May 27, 202189.1289.6486.8488.2688.261,970,928
May 26, 202189.7289.8887.9688.9888.981,269,218
May 25, 202186.6689.3486.5089.1489.141,608,009
May 21, 202187.2287.7085.8286.3486.341,433,032
May 20, 202184.6087.6883.3287.1287.121,780,378
May 19, 202187.1087.1881.9684.6484.641,966,667
May 18, 202186.2287.2285.6487.1087.10483,342
May 17, 202185.2886.2884.1685.4085.40499,459
May 14, 202184.5084.8882.2284.0884.08858,877
May 13, 202182.2084.4680.7083.6883.68482,466
May 12, 202183.7685.8282.2883.0083.00709,974
May 11, 202181.3683.4680.2083.4683.46920,622
May 10, 202186.5086.5083.6083.7883.78576,581
May 07, 202186.3486.8884.8886.6886.68531,931
May 06, 202185.7286.1483.2685.0085.00857,746
May 05, 202184.0285.8083.2885.3285.32567,865
May 04, 202186.2286.2283.2683.6083.60937,630
May 03, 202186.6087.2685.7686.4286.42331,153
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...