Hanover - Delayed Quote EUR

Zalando SE (ZAL.HA)

25.30 -1.12 (-4.24%)
As of 8:16 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 25.30 25.30 25.30 25.30 25.30 100
Apr 24, 2024 26.42 26.42 26.42 26.42 26.42 -
Apr 23, 2024 26.23 26.23 26.23 26.23 26.23 -
Apr 22, 2024 26.86 26.86 26.86 26.86 26.86 -
Apr 19, 2024 26.50 26.50 26.50 26.50 26.50 -
Apr 18, 2024 27.35 27.35 27.35 27.35 27.35 -
Apr 17, 2024 26.89 26.89 26.89 26.89 26.89 -
Apr 16, 2024 26.33 26.33 26.33 26.33 26.33 -
Apr 15, 2024 26.22 26.86 26.22 26.86 26.86 100
Apr 12, 2024 26.65 26.65 26.65 26.65 26.65 -
Apr 11, 2024 26.22 27.01 26.22 27.01 27.01 550
Apr 10, 2024 26.07 27.03 26.07 27.03 27.03 4
Apr 9, 2024 26.00 26.00 26.00 26.00 26.00 -
Apr 8, 2024 24.98 24.98 24.98 24.98 24.98 -
Apr 5, 2024 24.79 24.79 24.79 24.79 24.79 -
Apr 4, 2024 25.54 25.54 25.33 25.33 25.33 1
Apr 3, 2024 25.26 25.26 25.26 25.26 25.26 -
Apr 2, 2024 26.26 26.26 26.26 26.26 26.26 -
Mar 28, 2024 26.42 26.42 26.42 26.42 26.42 -
Mar 27, 2024 25.37 26.42 25.37 26.42 26.42 80
Mar 26, 2024 25.18 25.57 25.18 25.57 25.57 150
Mar 25, 2024 24.96 24.96 24.93 24.93 24.93 750
Mar 22, 2024 24.00 24.00 24.00 24.00 24.00 -
Mar 21, 2024 23.59 23.59 23.59 23.59 23.59 -
Mar 20, 2024 22.87 22.87 22.87 22.87 22.87 -
Mar 19, 2024 22.48 22.48 22.48 22.48 22.48 -
Mar 18, 2024 22.32 22.32 22.32 22.32 22.32 -
Mar 15, 2024 22.23 22.23 22.23 22.23 22.23 -
Mar 14, 2024 23.00 23.00 22.15 22.21 22.21 520
Mar 13, 2024 20.21 22.39 20.21 22.39 22.39 20
Mar 12, 2024 18.63 18.63 18.63 18.63 18.63 -
Mar 11, 2024 19.02 19.02 19.02 19.02 19.02 -
Mar 8, 2024 19.35 19.35 19.35 19.35 19.35 -
Mar 7, 2024 19.40 19.40 19.40 19.40 19.40 -
Mar 6, 2024 18.83 18.83 18.83 18.83 18.83 -
Mar 5, 2024 19.05 19.05 19.05 19.05 19.05 -
Mar 4, 2024 19.67 19.67 19.67 19.67 19.67 -
Mar 1, 2024 19.56 19.56 19.56 19.56 19.56 -
Feb 29, 2024 19.32 19.88 19.32 19.88 19.88 125
Feb 28, 2024 19.31 19.31 19.24 19.24 19.24 3
Feb 27, 2024 19.05 19.05 19.05 19.05 19.05 -
Feb 26, 2024 19.33 19.33 19.33 19.33 19.33 -
Feb 23, 2024 19.02 19.02 19.02 19.02 19.02 -
Feb 22, 2024 19.48 19.48 19.48 19.48 19.48 -
Feb 21, 2024 19.81 19.81 19.23 19.23 19.23 202
Feb 20, 2024 19.42 19.42 19.42 19.42 19.42 -
Feb 19, 2024 19.71 19.71 19.71 19.71 19.71 -
Feb 16, 2024 20.07 20.07 20.07 20.07 20.07 -
Feb 15, 2024 19.74 19.74 19.74 19.74 19.74 -
Feb 14, 2024 19.10 19.10 19.10 19.10 19.10 -
Feb 13, 2024 19.43 19.43 19.07 19.07 19.07 10
Feb 12, 2024 18.91 18.91 18.91 18.91 18.91 -
Feb 9, 2024 19.01 19.01 19.01 19.01 19.01 -
Feb 8, 2024 18.69 18.69 18.69 18.69 18.69 -
Feb 7, 2024 18.64 18.64 18.64 18.64 18.64 -
Feb 6, 2024 18.43 18.43 18.43 18.43 18.43 -
Feb 5, 2024 18.67 18.67 18.67 18.67 18.67 55
Feb 2, 2024 19.22 19.22 19.22 19.22 19.22 -
Feb 1, 2024 18.35 18.35 18.35 18.35 18.35 -
Jan 31, 2024 19.05 19.05 19.05 19.05 19.05 -
Jan 30, 2024 19.76 19.76 19.76 19.76 19.76 -
Jan 29, 2024 18.97 19.68 18.97 19.68 19.68 700
Jan 26, 2024 18.34 18.84 18.34 18.84 18.84 1
Jan 25, 2024 18.17 18.52 18.17 18.52 18.52 135
Jan 24, 2024 18.13 18.13 18.13 18.13 18.13 50
Jan 23, 2024 16.88 17.69 16.88 17.69 17.69 310
Jan 22, 2024 16.46 17.08 16.46 17.08 17.08 70
Jan 19, 2024 16.56 16.56 16.31 16.31 16.31 40
Jan 18, 2024 16.40 16.40 16.40 16.40 16.40 -
Jan 17, 2024 16.72 16.72 16.20 16.20 16.20 7,100
Jan 16, 2024 17.61 17.61 17.61 17.61 17.61 -
Jan 15, 2024 18.40 18.40 18.40 18.40 18.40 -
Jan 12, 2024 18.64 18.64 18.40 18.40 18.40 100
Jan 11, 2024 19.09 19.09 19.09 19.09 19.09 -
Jan 10, 2024 19.23 19.23 19.23 19.23 19.23 -
Jan 9, 2024 19.55 19.55 19.55 19.55 19.55 -
Jan 8, 2024 19.10 19.38 19.00 19.38 19.38 200
Jan 5, 2024 19.20 19.20 19.01 19.01 19.01 10
Jan 4, 2024 20.17 20.17 20.17 20.17 20.17 -
Jan 3, 2024 20.98 20.98 20.19 20.19 20.19 70
Jan 2, 2024 21.70 21.70 21.70 21.70 21.70 10
Dec 29, 2023 21.12 21.55 21.12 21.55 21.55 4
Dec 28, 2023 21.14 21.14 21.14 21.14 21.14 -
Dec 27, 2023 21.40 21.40 21.40 21.40 21.40 -
Dec 22, 2023 22.60 22.60 21.26 21.26 21.26 5
Dec 21, 2023 22.71 22.71 22.71 22.71 22.71 -
Dec 20, 2023 22.89 22.89 22.89 22.89 22.89 -
Dec 19, 2023 22.35 22.35 22.35 22.35 22.35 -
Dec 18, 2023 22.70 22.70 22.70 22.70 22.70 -
Dec 15, 2023 22.27 22.27 22.27 22.27 22.27 -
Dec 14, 2023 20.71 22.30 20.71 22.30 22.30 250
Dec 13, 2023 20.86 20.86 20.86 20.86 20.86 -
Dec 12, 2023 21.79 21.79 21.79 21.79 21.79 -
Dec 11, 2023 22.07 22.07 22.07 22.07 22.07 -
Dec 8, 2023 21.64 21.64 21.64 21.64 21.64 -
Dec 7, 2023 22.30 22.30 21.41 21.41 21.41 45
Dec 6, 2023 22.38 22.38 22.38 22.38 22.38 -
Dec 5, 2023 22.25 22.25 22.25 22.25 22.25 5
Dec 4, 2023 22.24 22.24 22.24 22.24 22.24 -
Dec 1, 2023 21.93 21.93 21.93 21.93 21.93 -
Nov 30, 2023 22.10 22.10 22.10 22.10 22.10 -
Nov 29, 2023 21.54 21.54 21.54 21.54 21.54 -
Nov 28, 2023 22.43 22.43 22.43 22.43 22.43 -
Nov 27, 2023 22.72 22.72 22.72 22.72 22.72 -
Nov 24, 2023 22.61 22.61 22.61 22.61 22.61 -
Nov 23, 2023 22.95 22.95 22.95 22.95 22.95 -
Nov 22, 2023 22.94 22.94 22.94 22.94 22.94 -
Nov 21, 2023 23.51 23.51 23.51 23.51 23.51 -
Nov 20, 2023 22.95 22.95 22.95 22.95 22.95 -
Nov 17, 2023 23.08 23.08 23.08 23.08 23.08 -
Nov 16, 2023 24.20 24.20 24.20 24.20 24.20 -
Nov 15, 2023 23.33 23.33 23.33 23.33 23.33 -
Nov 14, 2023 21.20 21.20 21.20 21.20 21.20 -
Nov 13, 2023 21.46 21.57 21.46 21.57 21.57 20
Nov 10, 2023 22.16 22.16 22.16 22.16 22.16 -
Nov 9, 2023 22.07 22.07 22.07 22.07 22.07 -
Nov 8, 2023 22.50 22.50 22.50 22.50 22.50 -
Nov 7, 2023 22.43 22.43 22.43 22.43 22.43 -
Nov 6, 2023 22.33 22.33 22.33 22.33 22.33 -
Nov 3, 2023 20.92 22.50 20.92 22.50 22.50 50
Nov 2, 2023 21.73 21.73 21.73 21.73 21.73 -
Nov 1, 2023 21.94 21.94 21.94 21.94 21.94 -
Oct 31, 2023 21.00 22.19 21.00 22.19 22.19 25
Oct 30, 2023 21.23 21.23 21.23 21.23 21.23 -
Oct 27, 2023 21.41 21.41 21.41 21.41 21.41 -
Oct 26, 2023 21.51 21.51 21.51 21.51 21.51 -
Oct 25, 2023 23.06 23.06 23.06 23.06 23.06 -
Oct 24, 2023 22.31 22.31 22.31 22.31 22.31 -
Oct 23, 2023 22.07 22.07 22.07 22.07 22.07 -
Oct 20, 2023 21.64 21.64 21.64 21.64 21.64 -
Oct 19, 2023 22.40 22.40 22.40 22.40 22.40 -
Oct 18, 2023 22.41 22.41 22.41 22.41 22.41 -
Oct 17, 2023 22.55 22.55 22.39 22.39 22.39 80
Oct 16, 2023 21.57 21.57 21.57 21.57 21.57 -
Oct 13, 2023 22.20 22.20 22.20 22.20 22.20 -
Oct 12, 2023 22.31 22.31 22.31 22.31 22.31 -
Oct 11, 2023 22.43 22.43 22.43 22.43 22.43 -
Oct 10, 2023 21.80 21.80 21.80 21.80 21.80 -
Oct 9, 2023 21.51 21.68 21.51 21.68 21.68 50
Oct 6, 2023 20.54 20.54 20.54 20.54 20.54 -
Oct 5, 2023 20.30 20.30 20.30 20.30 20.30 -
Oct 4, 2023 20.03 20.03 20.03 20.03 20.03 -
Oct 3, 2023 21.08 21.08 21.08 21.08 21.08 -
Oct 2, 2023 21.15 21.15 21.15 21.15 21.15 -
Sep 29, 2023 20.95 20.95 20.95 20.95 20.95 -
Sep 28, 2023 21.10 21.10 21.10 21.10 21.10 -
Sep 27, 2023 21.71 21.71 20.99 21.43 21.43 597
Sep 26, 2023 22.03 22.03 22.03 22.03 22.03 -
Sep 25, 2023 22.86 22.86 22.24 22.24 22.24 190
Sep 22, 2023 23.20 23.20 23.20 23.20 23.20 -
Sep 21, 2023 23.76 23.76 23.76 23.76 23.76 -
Sep 20, 2023 23.43 23.77 23.43 23.77 23.77 52
Sep 19, 2023 24.51 24.51 24.51 24.51 24.51 -
Sep 18, 2023 25.16 25.16 25.16 25.16 25.16 -
Sep 15, 2023 25.21 25.21 25.21 25.21 25.21 -
Sep 14, 2023 24.91 24.91 24.91 24.91 24.91 -
Sep 13, 2023 24.94 24.94 24.94 24.94 24.94 -
Sep 12, 2023 25.35 25.35 25.28 25.28 25.28 50
Sep 11, 2023 25.20 25.20 25.20 25.20 25.20 -
Sep 8, 2023 26.50 26.50 26.50 26.50 26.50 -
Sep 7, 2023 26.59 26.59 26.59 26.59 26.59 -
Sep 6, 2023 27.62 27.62 27.22 27.22 27.22 100
Sep 5, 2023 28.38 28.38 28.38 28.38 28.38 -
Sep 4, 2023 28.55 28.55 28.55 28.55 28.55 -
Sep 1, 2023 28.74 28.74 28.74 28.74 28.74 -
Aug 31, 2023 27.61 27.61 27.61 27.61 27.61 -
Aug 30, 2023 27.89 27.89 27.89 27.89 27.89 -
Aug 29, 2023 27.17 27.17 27.17 27.17 27.17 -
Aug 28, 2023 26.73 26.73 26.73 26.73 26.73 -
Aug 25, 2023 26.23 26.60 26.23 26.60 26.60 20
Aug 24, 2023 26.96 26.96 26.96 26.96 26.96 -
Aug 23, 2023 26.85 26.85 26.85 26.85 26.85 -
Aug 22, 2023 26.77 26.77 26.77 26.77 26.77 -
Aug 21, 2023 26.53 26.53 26.53 26.53 26.53 -
Aug 18, 2023 27.12 27.12 27.12 27.12 27.12 -
Aug 17, 2023 27.11 27.11 27.11 27.11 27.11 -
Aug 16, 2023 27.15 27.15 27.15 27.15 27.15 -
Aug 15, 2023 27.89 27.89 27.89 27.89 27.89 10
Aug 14, 2023 28.32 28.32 28.32 28.32 28.32 -
Aug 11, 2023 29.12 29.12 29.12 29.12 29.12 -
Aug 10, 2023 29.02 29.02 29.02 29.02 29.02 -
Aug 9, 2023 30.25 30.25 30.25 30.25 30.25 -
Aug 8, 2023 30.80 30.80 30.80 30.80 30.80 -
Aug 7, 2023 30.80 31.17 30.80 31.17 31.17 200
Aug 4, 2023 31.30 31.30 31.30 31.30 31.30 -
Aug 3, 2023 29.66 31.38 29.66 31.38 31.38 15
Aug 2, 2023 29.71 29.71 29.71 29.71 29.71 -
Aug 1, 2023 31.35 31.35 31.35 31.35 31.35 -
Jul 31, 2023 31.20 31.20 31.20 31.20 31.20 -
Jul 28, 2023 31.15 31.15 31.15 31.15 31.15 -
Jul 27, 2023 30.68 30.68 30.68 30.68 30.68 -
Jul 26, 2023 31.24 31.24 31.24 31.24 31.24 -
Jul 25, 2023 30.57 30.57 30.57 30.57 30.57 -
Jul 24, 2023 30.95 30.95 30.95 30.95 30.95 -
Jul 21, 2023 29.95 29.95 29.95 29.95 29.95 -
Jul 20, 2023 29.71 29.71 29.71 29.71 29.71 -
Jul 19, 2023 29.26 29.26 29.26 29.26 29.26 -
Jul 18, 2023 28.07 28.07 28.07 28.07 28.07 -
Jul 17, 2023 27.80 27.80 27.80 27.80 27.80 -
Jul 14, 2023 28.23 28.23 28.23 28.23 28.23 -
Jul 13, 2023 28.49 28.49 28.49 28.49 28.49 -
Jul 12, 2023 25.95 28.93 25.95 28.62 28.62 333
Jul 11, 2023 25.09 25.09 25.09 25.09 25.09 -
Jul 10, 2023 24.51 24.51 24.51 24.51 24.51 1
Jul 7, 2023 24.17 24.17 24.17 24.17 24.17 -
Jul 6, 2023 25.31 25.31 25.31 25.31 25.31 -
Jul 5, 2023 25.72 25.72 25.72 25.72 25.72 -
Jul 4, 2023 25.80 25.80 25.80 25.80 25.80 -
Jul 3, 2023 26.10 26.10 26.10 26.10 26.10 -
Jun 30, 2023 26.21 26.21 26.21 26.21 26.21 -
Jun 29, 2023 26.19 26.19 26.19 26.19 26.19 -
Jun 28, 2023 27.98 27.98 27.10 27.10 27.10 5
Jun 27, 2023 27.23 27.23 27.23 27.23 27.23 -
Jun 26, 2023 26.62 26.62 26.62 26.62 26.62 -
Jun 23, 2023 26.44 26.44 26.44 26.44 26.44 -
Jun 22, 2023 25.37 25.37 25.37 25.37 25.37 -
Jun 21, 2023 25.72 25.72 25.72 25.72 25.72 -
Jun 20, 2023 26.03 26.03 26.03 26.03 26.03 -
Jun 19, 2023 26.63 26.63 26.63 26.63 26.63 -
Jun 16, 2023 25.86 25.86 25.86 25.86 25.86 -
Jun 15, 2023 25.66 26.65 25.66 26.65 26.65 160
Jun 14, 2023 25.35 25.35 25.35 25.35 25.35 -
Jun 13, 2023 25.01 25.38 25.01 25.38 25.38 3
Jun 12, 2023 24.50 24.50 24.50 24.50 24.50 -
Jun 9, 2023 24.69 24.69 24.69 24.69 24.69 -
Jun 8, 2023 24.71 24.71 24.71 24.71 24.71 -
Jun 7, 2023 25.61 25.61 25.61 25.61 25.61 -
Jun 6, 2023 26.08 26.08 26.08 26.08 26.08 -
Jun 5, 2023 26.85 26.85 26.85 26.85 26.85 -
Jun 2, 2023 26.62 26.62 26.62 26.62 26.62 -
Jun 1, 2023 27.13 27.13 27.13 27.13 27.13 -
May 31, 2023 27.52 27.52 27.25 27.25 27.25 50
May 30, 2023 28.15 28.15 28.15 28.15 28.15 -
May 29, 2023 28.46 28.46 28.46 28.46 28.46 -
May 26, 2023 28.43 28.43 28.12 28.12 28.12 2
May 25, 2023 28.97 28.97 28.97 28.97 28.97 -
May 24, 2023 29.91 29.91 29.91 29.91 29.91 -
May 23, 2023 30.89 30.89 30.89 30.89 30.89 -
May 22, 2023 31.00 31.00 31.00 31.00 31.00 -
May 19, 2023 31.25 31.25 31.25 31.25 31.25 -
May 18, 2023 31.11 31.11 31.11 31.11 31.11 -
May 17, 2023 30.62 30.62 30.62 30.62 30.62 -
May 16, 2023 31.51 31.51 31.51 31.51 31.51 -
May 15, 2023 32.11 32.11 32.11 32.11 32.11 -
May 12, 2023 31.91 31.91 31.91 31.91 31.91 -
May 11, 2023 31.38 31.38 31.38 31.38 31.38 -
May 10, 2023 31.72 31.72 31.72 31.72 31.72 -
May 9, 2023 32.58 32.58 32.58 32.58 32.58 -
May 8, 2023 32.72 32.72 32.72 32.72 32.72 -
May 5, 2023 32.50 32.50 32.50 32.50 32.50 -
May 4, 2023 35.13 35.13 35.13 35.13 35.13 -
May 3, 2023 35.75 35.75 35.75 35.75 35.75 -
May 2, 2023 36.85 36.85 36.85 36.85 36.85 -
Apr 28, 2023 36.80 36.80 36.80 36.80 36.80 -
Apr 27, 2023 36.04 36.04 36.04 36.04 36.04 -
Apr 26, 2023 35.62 35.62 35.62 35.62 35.62 -
Apr 25, 2023 36.58 36.58 36.58 36.58 36.58 -