Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ZALANDO SE (ZAL.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
80.84+0.12 (+0.15%)
At close: 12:32PM CEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 202181.9881.9880.8480.8480.84215
Oct 21, 202180.0880.7279.5880.7280.72563
Oct 20, 202179.7879.7879.7879.7879.78-
Oct 19, 202180.0880.0880.0880.0880.08-
Oct 18, 2021------
Oct 15, 202178.5879.1478.0679.1479.14296
Oct 14, 202175.6877.6475.6877.6477.64125
Oct 13, 202173.7876.8673.7876.8676.8632
Oct 12, 202174.6874.6874.6874.6874.68-
Oct 11, 202177.5077.5074.9275.1075.10100
Oct 08, 202177.7877.7877.7877.7877.78-
Oct 07, 202177.6077.6076.4277.4877.4886
Oct 06, 202178.5478.5477.1277.1277.12165
Oct 05, 202176.8679.0476.8678.4078.4040
Oct 04, 202177.5077.5076.6277.2677.26455
Oct 01, 202178.7278.7277.3077.3077.3025
Sep 30, 202180.2880.2879.4279.6279.62120
Sep 29, 202181.0081.2280.0280.0280.021,156
Sep 28, 202182.8882.8881.0081.0081.0085
Sep 27, 202185.0085.0082.7282.7282.7220
Sep 24, 202187.9487.9485.6285.6285.6259
Sep 23, 202186.7888.5886.7888.5888.5820
Sep 22, 202188.7688.7685.9085.9085.90590
Sep 21, 202191.0291.0289.4889.4889.4840
Sep 20, 202194.6294.6294.6294.6294.62-
Sep 17, 202194.0094.0094.0094.0094.00-
Sep 16, 202194.3494.3494.3494.3494.34-
Sep 15, 202194.6894.6894.6894.6894.68-
Sep 14, 202194.9894.9893.5293.5293.5240
Sep 13, 202198.1498.1498.1498.1498.14-
Sep 10, 202196.9697.3096.9697.3097.3010
Sep 09, 202196.2296.2296.2296.2296.22-
Sep 08, 202196.9297.1096.9297.1097.10100
Sep 07, 202195.7496.3295.7496.3296.3220
Sep 06, 202195.7495.7495.6695.6695.6642
Sep 03, 202195.4095.4094.4894.4894.4850
Sep 02, 202194.2094.2094.2094.2094.20-
Sep 01, 202194.6294.6294.6294.6294.62-
Aug 31, 202195.5696.0694.6294.6294.62405
Aug 30, 202194.2494.2494.2494.2494.24-
Aug 27, 202194.2894.4494.2894.4494.44100
Aug 26, 202195.2895.2894.2894.2894.28300
Aug 25, 202194.6494.6494.6494.6494.64-
Aug 24, 202194.5294.5294.5294.5294.52-
Aug 23, 202193.9293.9293.9293.9293.92-
Aug 20, 202191.9091.9091.9091.9091.90-
Aug 19, 202193.4493.4492.2492.2492.24216
Aug 18, 202192.4492.4492.4492.4492.44200
Aug 17, 202192.6292.6292.6292.6292.62-
Aug 16, 202193.4693.4693.4693.4693.46-
Aug 13, 202192.0692.9292.0692.9292.92150
Aug 12, 202189.6089.6089.6089.6089.60-
Aug 11, 202190.9690.9689.4689.4689.4670
Aug 10, 202190.7891.1090.6091.1091.10162
Aug 09, 202192.3692.3692.3692.3692.36-
Aug 06, 202192.9892.9892.9892.9892.9827
Aug 05, 202192.4292.4292.4292.4292.42-
Aug 04, 202195.9095.9095.9095.9095.90-
Aug 03, 202195.4695.4695.4695.4695.46-
Aug 02, 202194.5694.5694.5694.5694.56-
Jul 30, 202195.7095.7095.7095.7095.70-
Jul 29, 202197.6297.6297.6297.6297.62-
Jul 28, 202197.3697.3696.9896.9896.9812
Jul 27, 202199.8299.8299.8299.8299.82-
Jul 26, 2021100.70100.70100.70100.70100.70-
Jul 23, 2021100.00101.00100.00101.00101.00150
Jul 22, 202198.04100.0098.04100.00100.0060
Jul 21, 202195.0095.0095.0095.0095.00-
Jul 20, 202197.8097.8094.4294.4294.4237
Jul 19, 202195.8495.8495.8495.8495.84-
Jul 16, 202198.8898.8896.5696.7296.7249
Jul 15, 2021101.65101.6598.9499.2099.20201
Jul 14, 2021102.00102.00102.00102.00102.00-
Jul 13, 2021101.60101.60101.00101.00101.0030
Jul 12, 2021102.90102.90102.90102.90102.9020
Jul 09, 2021101.75101.75100.50100.50100.5020
Jul 08, 2021104.90104.90100.95102.00102.0062
Jul 07, 2021103.55105.10103.55105.10105.1011
Jul 06, 2021102.60102.60102.60102.60102.60-
Jul 05, 2021102.95102.95102.50102.50102.5029
Jul 02, 2021101.40102.45101.40102.45102.45200
Jul 01, 2021101.80102.90101.70101.70101.7025
Jun 30, 2021102.10102.10101.45101.45101.4527
Jun 29, 2021100.65101.50100.65101.50101.5015
Jun 28, 2021101.70101.70100.85101.10101.10217
Jun 25, 2021101.80102.20101.80102.00102.00140
Jun 24, 202198.76101.2098.76101.20101.20100
Jun 23, 2021100.00100.0099.9099.9099.9010
Jun 22, 202199.9899.9899.9899.9899.98-
Jun 21, 202198.8698.8698.8698.8698.86-
Jun 18, 202198.2499.4898.2499.1099.10171
Jun 17, 202194.9494.9494.9494.9494.94-
Jun 16, 202194.3896.3694.3895.6495.64370
Jun 15, 202195.1695.1695.1695.1695.16-
Jun 14, 202193.9493.9493.9493.9493.94-
Jun 11, 202193.0893.0893.0893.0893.08-
Jun 10, 202194.3294.3293.6293.6293.6218
Jun 09, 202197.7697.7696.3696.3696.3652
Jun 08, 202197.6498.5297.6498.2498.24221
Jun 07, 202194.9098.0094.9097.8297.8234
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement