ZAL.DE - Zalando SE

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201834.1534.5634.0334.3234.32182,132
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
Jul 19, 201847.5548.0047.3847.9447.94362,636
Jul 18, 201848.4748.6348.0648.1548.15274,168
Jul 17, 201847.5948.3747.5948.1348.13373,476
Jul 16, 201847.5047.8347.3647.5247.52210,456
Jul 13, 201849.0149.1046.8647.3747.37496,837
Jul 12, 201849.0049.1347.3348.7548.75969,164
Jul 11, 201849.6750.0249.1449.8349.83331,907
Jul 10, 201848.7350.3448.6749.8749.87560,581
Jul 09, 201847.9348.7747.9248.4948.49272,090
Jul 06, 201847.8047.9847.4647.8347.83375,192
Jul 05, 201847.5147.9647.3047.6247.62261,494
Jul 04, 201848.0148.1047.4847.4847.48188,984
Jul 03, 201848.1849.2047.8248.0948.09497,159
Jul 02, 201847.5447.9647.2047.7247.72368,386
Jun 29, 201847.5948.1847.4747.8747.87786,779
Jun 28, 201847.7447.9646.8447.2147.21515,157
Jun 27, 201847.2047.9746.8147.8047.80480,333
Jun 26, 201846.3847.1846.2847.1647.16418,750
Jun 25, 201847.1747.4346.7346.7846.78277,310
Jun 22, 201846.3347.2946.3347.2947.29351,276
Jun 21, 201846.5146.8546.2246.4146.41413,717
Jun 20, 201846.4446.7046.3346.4246.42277,719
Jun 19, 201845.9446.2445.3946.0446.04287,583
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...