Other OTC - Delayed Quote USD

Zalando SE (ZLNDY)

13.50 +0.08 (+0.60%)
At close: April 26 at 3:46 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 13.56 13.56 13.44 13.50 13.50 14,600
Apr 25, 2024 13.30 13.44 13.28 13.42 13.42 15,900
Apr 24, 2024 13.84 13.84 13.47 13.53 13.53 47,100
Apr 23, 2024 13.99 14.16 13.99 14.16 14.16 17,400
Apr 22, 2024 14.21 14.21 13.91 14.00 14.00 28,100
Apr 19, 2024 14.20 14.33 14.18 14.21 14.21 41,400
Apr 18, 2024 14.35 14.46 14.23 14.28 14.28 30,800
Apr 17, 2024 14.49 14.56 14.44 14.53 14.53 59,400
Apr 16, 2024 14.22 14.34 14.21 14.32 14.32 65,800
Apr 15, 2024 14.35 14.36 14.04 14.04 14.04 56,300
Apr 12, 2024 14.12 14.12 13.85 13.95 13.95 66,100
Apr 11, 2024 14.22 14.33 14.08 14.33 14.33 55,100
Apr 10, 2024 13.98 14.11 13.88 14.11 14.11 52,600
Apr 9, 2024 14.30 14.30 14.03 14.10 14.10 39,600
Apr 8, 2024 14.07 14.12 13.95 14.09 14.09 36,000
Apr 5, 2024 13.35 13.38 13.06 13.10 13.10 43,000
Apr 4, 2024 13.91 13.98 13.58 13.58 13.58 38,100
Apr 3, 2024 13.77 13.89 13.77 13.82 13.82 21,900
Apr 2, 2024 13.77 13.80 13.71 13.78 13.78 30,500
Apr 1, 2024 14.40 14.40 14.07 14.23 14.23 19,200
Mar 28, 2024 14.36 14.41 14.22 14.26 14.26 10,000
Mar 27, 2024 14.24 14.31 14.13 14.31 14.31 75,900
Mar 26, 2024 13.76 13.76 13.60 13.69 13.69 43,100
Mar 25, 2024 13.49 13.67 13.45 13.58 13.58 37,700
Mar 22, 2024 13.27 13.35 13.27 13.34 13.34 16,100
Mar 21, 2024 13.02 13.13 12.98 13.06 13.06 42,000
Mar 20, 2024 12.45 12.83 12.45 12.81 12.81 68,000
Mar 19, 2024 12.09 12.51 12.06 12.48 12.48 61,100
Mar 18, 2024 12.29 12.29 12.16 12.20 12.20 22,900
Mar 15, 2024 12.30 12.34 12.02 12.05 12.05 23,700
Mar 14, 2024 11.76 12.08 11.76 12.08 12.08 188,800
Mar 13, 2024 11.99 12.52 11.99 12.50 12.50 26,200
Mar 12, 2024 10.48 10.50 10.35 10.36 10.36 59,700
Mar 11, 2024 10.26 10.30 10.01 10.14 10.14 65,900
Mar 8, 2024 10.51 10.55 10.30 10.37 10.37 26,700
Mar 7, 2024 10.65 10.67 10.54 10.59 10.59 105,900
Mar 6, 2024 10.70 10.70 10.55 10.59 10.59 119,500
Mar 5, 2024 10.29 10.32 10.16 10.16 10.16 57,800
Mar 4, 2024 10.29 10.38 10.27 10.31 10.31 39,600
Mar 1, 2024 10.48 10.70 10.44 10.69 10.69 68,100
Feb 29, 2024 10.63 10.64 10.48 10.55 10.55 70,400
Feb 28, 2024 10.33 10.50 10.30 10.44 10.44 366,700
Feb 27, 2024 10.40 10.48 10.40 10.48 10.48 59,100
Feb 26, 2024 10.28 10.35 10.27 10.35 10.35 56,000
Feb 23, 2024 10.39 10.48 10.36 10.42 10.42 62,200
Feb 22, 2024 10.37 10.43 10.32 10.38 10.38 68,400
Feb 21, 2024 10.45 10.53 10.42 10.52 10.52 184,600
Feb 20, 2024 10.56 10.61 10.53 10.60 10.60 104,600
Feb 16, 2024 10.73 10.73 10.57 10.59 10.59 27,500
Feb 15, 2024 10.82 10.85 10.68 10.78 10.78 133,200
Feb 14, 2024 10.38 10.49 10.37 10.49 10.49 109,600
Feb 13, 2024 10.09 10.29 10.09 10.21 10.21 83,800
Feb 12, 2024 10.45 10.56 10.45 10.48 10.48 80,400
Feb 9, 2024 10.19 10.23 10.11 10.23 10.23 78,100
Feb 8, 2024 10.23 10.28 10.18 10.21 10.21 69,600
Feb 7, 2024 10.12 10.12 9.96 10.04 10.04 51,600
Feb 6, 2024 9.89 9.99 9.89 9.97 9.97 518,300
Feb 5, 2024 9.79 9.87 9.73 9.85 9.85 76,200
Feb 2, 2024 10.25 10.25 9.99 10.05 10.05 70,000
Feb 1, 2024 9.95 10.00 9.81 9.97 9.97 54,700
Jan 31, 2024 10.06 10.15 9.96 10.05 10.05 40,900
Jan 30, 2024 10.29 10.35 10.23 10.33 10.33 64,900
Jan 29, 2024 10.44 10.67 10.42 10.66 10.66 91,100
Jan 26, 2024 10.35 10.35 10.22 10.22 10.22 46,500
Jan 25, 2024 9.89 9.98 9.84 9.94 9.94 79,400
Jan 24, 2024 9.81 9.90 9.78 9.80 9.80 138,000
Jan 23, 2024 9.71 9.73 9.62 9.68 9.68 176,800
Jan 22, 2024 8.99 9.21 8.99 9.19 9.19 142,300
Jan 19, 2024 8.75 8.93 8.75 8.90 8.90 109,300
Jan 18, 2024 8.90 8.95 8.86 8.93 8.93 428,300
Jan 17, 2024 8.73 8.84 8.68 8.82 8.82 221,100
Jan 16, 2024 9.28 9.35 9.23 9.24 9.24 76,100
Jan 12, 2024 10.09 10.09 9.93 9.96 9.96 88,100
Jan 11, 2024 10.27 10.27 10.01 10.17 10.17 81,500
Jan 10, 2024 10.41 10.41 10.26 10.31 10.31 75,900
Jan 9, 2024 10.56 10.58 10.40 10.45 10.45 106,700
Jan 8, 2024 10.20 10.61 10.18 10.61 10.61 74,000
Jan 5, 2024 10.31 10.48 10.29 10.39 10.39 53,000
Jan 4, 2024 10.66 10.69 10.51 10.57 10.57 116,600
Jan 3, 2024 11.02 11.03 10.93 11.00 11.00 30,700
Jan 2, 2024 11.40 11.45 11.35 11.40 11.40 62,600
Dec 29, 2023 11.80 12.12 11.75 11.85 11.85 21,500
Dec 28, 2023 11.49 11.64 11.49 11.62 11.62 17,400
Dec 27, 2023 11.58 11.71 11.58 11.66 11.66 45,400
Dec 26, 2023 11.59 11.82 11.59 11.78 11.78 14,600
Dec 22, 2023 11.74 11.74 11.59 11.68 11.68 32,500
Dec 21, 2023 12.45 12.61 12.36 12.59 12.59 36,700
Dec 20, 2023 12.53 12.63 12.41 12.42 12.42 31,600
Dec 19, 2023 12.41 12.70 12.38 12.67 12.67 26,200
Dec 18, 2023 12.19 12.22 12.13 12.22 12.22 33,400
Dec 15, 2023 12.42 12.47 12.33 12.37 12.37 46,000
Dec 14, 2023 12.15 12.19 12.02 12.14 12.14 35,500
Dec 13, 2023 11.05 11.17 10.89 11.17 11.17 67,100
Dec 12, 2023 11.33 11.33 11.12 11.20 11.20 59,500
Dec 11, 2023 11.56 11.68 11.54 11.68 11.68 32,700
Dec 8, 2023 11.96 12.02 11.88 11.95 11.95 21,200
Dec 7, 2023 11.63 11.70 11.40 11.66 11.66 28,300
Dec 6, 2023 11.96 12.06 11.93 11.96 11.96 32,900
Dec 5, 2023 12.05 12.16 12.00 12.05 12.05 28,500
Dec 4, 2023 11.91 12.11 11.89 12.07 12.07 79,600
Dec 1, 2023 11.83 12.15 11.81 12.15 12.15 11,200
Nov 30, 2023 12.02 12.04 11.84 11.94 11.94 40,900
Nov 29, 2023 12.08 12.12 12.03 12.08 12.08 22,800
Nov 28, 2023 12.01 12.01 11.61 11.71 11.71 64,200
Nov 27, 2023 12.38 12.40 12.27 12.31 12.31 124,800
Nov 24, 2023 12.40 12.45 12.40 12.44 12.44 27,800
Nov 22, 2023 12.47 12.57 12.43 12.50 12.50 19,300
Nov 21, 2023 12.69 12.71 12.51 12.53 12.53 18,400
Nov 20, 2023 12.85 12.92 12.75 12.92 12.92 24,700
Nov 17, 2023 12.42 12.53 12.35 12.53 12.53 29,300
Nov 16, 2023 12.57 12.68 12.41 12.54 12.54 30,600
Nov 15, 2023 12.97 13.28 12.94 13.18 13.18 21,100
Nov 14, 2023 12.36 12.68 12.33 12.66 12.66 83,500
Nov 13, 2023 11.29 11.33 11.23 11.32 11.32 97,700
Nov 10, 2023 11.44 11.52 11.34 11.52 11.52 26,200
Nov 9, 2023 11.98 12.01 11.73 11.79 11.79 30,500
Nov 8, 2023 11.77 11.81 11.65 11.76 11.76 88,400
Nov 7, 2023 11.92 12.15 11.88 12.10 12.10 44,800
Nov 6, 2023 12.40 12.40 11.97 11.99 11.99 38,700
Nov 3, 2023 11.96 12.16 11.91 12.01 12.01 89,300
Nov 2, 2023 11.22 11.23 10.78 11.14 11.14 65,800
Nov 1, 2023 11.55 11.74 11.52 11.65 11.65 66,500
Oct 31, 2023 11.68 11.71 11.49 11.69 11.69 173,000
Oct 30, 2023 11.31 11.31 11.16 11.25 11.25 75,100
Oct 27, 2023 11.24 11.29 11.07 11.07 11.07 69,000
Oct 26, 2023 11.20 11.27 11.08 11.13 11.13 44,200
Oct 25, 2023 11.47 11.58 11.39 11.43 11.43 64,700
Oct 24, 2023 12.30 12.35 12.16 12.27 12.27 110,800
Oct 23, 2023 11.68 11.96 11.68 11.89 11.89 45,500
Oct 20, 2023 11.63 11.64 11.51 11.56 11.56 37,500
Oct 19, 2023 11.57 11.70 11.51 11.53 11.53 52,700
Oct 18, 2023 11.96 11.96 11.80 11.80 11.80 26,800
Oct 17, 2023 11.88 11.91 11.78 11.82 11.82 89,900
Oct 16, 2023 11.56 11.93 11.56 11.93 11.93 455,300
Oct 13, 2023 11.40 11.44 11.30 11.35 11.35 31,500
Oct 12, 2023 11.49 11.49 11.30 11.35 11.35 40,200
Oct 11, 2023 11.73 11.77 11.64 11.76 11.76 35,900
Oct 10, 2023 11.91 11.98 11.86 11.92 11.92 153,600
Oct 9, 2023 11.32 11.47 11.27 11.44 11.44 70,000
Oct 6, 2023 11.25 11.56 11.25 11.55 11.55 176,000
Oct 5, 2023 10.87 10.87 10.64 10.78 10.78 90,700
Oct 4, 2023 10.60 10.64 10.49 10.63 10.63 126,800
Oct 3, 2023 10.75 10.75 10.45 10.52 10.52 616,400
Oct 2, 2023 11.29 11.29 11.19 11.23 11.23 141,400
Sep 29, 2023 11.20 11.35 11.03 11.05 11.05 66,200
Sep 28, 2023 10.80 10.94 10.78 10.90 10.90 132,400
Sep 27, 2023 11.13 11.21 10.99 11.09 11.09 109,100
Sep 26, 2023 11.47 11.48 11.34 11.35 11.35 93,800
Sep 25, 2023 11.60 11.74 11.60 11.71 11.71 91,000
Sep 22, 2023 12.17 12.24 12.11 12.21 12.21 47,600
Sep 21, 2023 12.20 12.45 12.20 12.28 12.28 32,100
Sep 20, 2023 12.84 12.96 12.73 12.77 12.77 45,800
Sep 19, 2023 12.60 12.60 12.34 12.47 12.47 57,900
Sep 18, 2023 13.11 13.14 13.00 13.03 13.03 31,400
Sep 15, 2023 13.44 13.49 13.29 13.33 13.33 27,200
Sep 14, 2023 13.21 13.40 13.21 13.39 13.39 16,600
Sep 13, 2023 13.38 13.48 13.25 13.26 13.26 25,800
Sep 12, 2023 13.52 13.57 13.34 13.35 13.35 44,500
Sep 11, 2023 13.58 13.66 13.48 13.64 13.64 25,100
Sep 8, 2023 13.59 13.60 13.37 13.43 13.43 6,600
Sep 7, 2023 14.17 14.19 14.02 14.10 14.10 18,400
Sep 6, 2023 14.60 14.60 14.20 14.27 14.27 23,700
Sep 5, 2023 14.78 14.81 14.69 14.74 14.74 9,100
Sep 1, 2023 15.63 15.63 15.26 15.26 15.26 7,100
Aug 31, 2023 15.69 15.69 15.52 15.54 15.54 11,200
Aug 30, 2023 15.01 15.13 15.00 15.10 15.10 6,200
Aug 29, 2023 14.70 15.21 14.70 15.21 15.21 15,300
Aug 28, 2023 14.59 14.63 14.53 14.63 14.63 23,800
Aug 25, 2023 14.40 14.47 14.20 14.31 14.31 16,700
Aug 24, 2023 14.20 14.32 14.17 14.20 14.20 12,200
Aug 23, 2023 14.48 14.62 14.48 14.60 14.60 9,100
Aug 22, 2023 14.40 14.51 14.38 14.45 14.45 24,000
Aug 21, 2023 14.40 14.58 14.39 14.52 14.52 44,900
Aug 18, 2023 14.36 14.46 14.31 14.37 14.37 20,300
Aug 17, 2023 15.08 15.08 14.77 14.77 14.77 29,500
Aug 16, 2023 14.95 14.99 14.76 14.76 14.76 11,700
Aug 15, 2023 15.08 15.11 14.92 14.92 14.92 11,100
Aug 14, 2023 15.20 15.26 15.16 15.21 15.21 7,800
Aug 11, 2023 15.57 15.64 15.49 15.60 15.60 13,400
Aug 10, 2023 16.05 16.22 15.94 15.99 15.99 6,900
Aug 9, 2023 16.21 16.21 15.76 15.92 15.92 12,900
Aug 8, 2023 16.88 16.88 16.38 16.56 16.56 14,800
Aug 7, 2023 16.87 17.13 16.87 17.09 17.09 6,700
Aug 4, 2023 16.94 17.01 16.72 16.77 16.77 11,400
Aug 3, 2023 16.68 17.21 16.68 17.14 17.14 14,400
Aug 2, 2023 15.81 16.01 15.81 16.01 16.01 8,100
Aug 1, 2023 16.87 16.87 16.55 16.62 16.62 24,800
Jul 31, 2023 17.32 17.39 17.21 17.21 17.21 9,500
Jul 28, 2023 16.97 17.25 16.97 17.16 17.16 17,100
Jul 27, 2023 17.34 17.34 16.92 16.92 16.92 17,900
Jul 26, 2023 17.07 17.07 16.92 17.03 17.03 6,500
Jul 25, 2023 17.34 17.34 17.13 17.34 17.34 8,400
Jul 24, 2023 16.86 17.07 16.86 16.97 16.97 5,800
Jul 21, 2023 17.22 17.22 17.12 17.19 17.19 6,600
Jul 20, 2023 16.73 16.76 16.61 16.65 16.65 6,200
Jul 19, 2023 16.71 16.72 16.55 16.62 16.62 70,000
Jul 18, 2023 16.16 16.45 16.16 16.45 16.45 9,100
Jul 17, 2023 15.51 15.76 15.41 15.74 15.74 12,100
Jul 14, 2023 15.94 16.03 15.69 15.73 15.73 8,800
Jul 13, 2023 15.97 16.01 15.77 15.93 15.93 12,300
Jul 12, 2023 15.91 15.93 15.76 15.78 15.78 16,400
Jul 11, 2023 13.97 14.21 13.97 14.19 14.19 23,600
Jul 10, 2023 13.32 13.68 13.32 13.68 13.68 14,700
Jul 7, 2023 13.34 13.60 13.33 13.49 13.49 24,700
Jul 6, 2023 13.26 13.29 12.99 13.17 13.17 45,100
Jul 5, 2023 13.73 13.77 13.68 13.71 13.71 15,300
Jul 3, 2023 13.88 14.11 13.88 14.10 14.10 21,700
Jun 30, 2023 14.23 14.38 14.19 14.37 14.37 11,800
Jun 29, 2023 14.41 14.45 14.16 14.18 14.18 6,500
Jun 28, 2023 14.33 14.41 14.20 14.23 14.23 18,300
Jun 27, 2023 15.06 15.30 15.06 15.27 15.27 42,800
Jun 26, 2023 14.64 14.84 14.64 14.73 14.73 21,400
Jun 23, 2023 14.46 14.55 14.42 14.42 14.42 19,400
Jun 22, 2023 14.31 14.57 14.28 14.54 14.54 21,800
Jun 21, 2023 13.98 14.09 13.91 13.96 13.96 13,900
Jun 20, 2023 14.06 14.12 14.00 14.02 14.02 14,200
Jun 16, 2023 14.53 14.54 14.45 14.54 14.54 22,300
Jun 15, 2023 13.85 14.13 13.79 14.07 14.07 23,200
Jun 14, 2023 14.05 14.31 14.00 14.16 14.16 61,900
Jun 13, 2023 13.75 13.75 13.53 13.66 13.66 36,500
Jun 12, 2023 13.20 13.36 13.20 13.36 13.36 41,200
Jun 9, 2023 13.08 13.16 12.99 13.02 13.02 23,300
Jun 8, 2023 13.12 13.28 13.10 13.28 13.28 20,200
Jun 7, 2023 13.49 13.49 13.19 13.23 13.23 24,900
Jun 6, 2023 13.57 13.64 13.51 13.61 13.61 18,400
Jun 5, 2023 14.01 14.06 13.86 13.91 13.91 25,700
Jun 2, 2023 14.42 14.50 14.40 14.50 14.50 15,400
Jun 1, 2023 14.09 14.28 14.09 14.21 14.21 42,800
May 31, 2023 14.39 14.51 14.30 14.49 14.49 33,400
May 30, 2023 15.14 15.14 14.80 14.84 14.84 17,900
May 26, 2023 15.06 15.28 15.06 15.20 15.20 35,200
May 25, 2023 15.37 15.37 15.22 15.32 15.32 16,400
May 24, 2023 15.69 15.69 15.47 15.58 15.58 9,100
May 23, 2023 16.18 16.26 16.02 16.09 16.09 33,400
May 22, 2023 16.68 16.73 16.64 16.64 16.64 8,000
May 19, 2023 16.64 16.72 16.63 16.64 16.64 10,700
May 18, 2023 16.74 16.83 16.70 16.80 16.80 7,500
May 17, 2023 16.65 16.88 16.65 16.86 16.86 11,300
May 16, 2023 16.71 16.74 16.64 16.70 16.70 17,100
May 15, 2023 17.19 17.29 17.09 17.25 17.25 20,400
May 12, 2023 17.50 17.50 17.33 17.39 17.39 10,400
May 11, 2023 17.28 17.43 17.25 17.43 17.43 12,200
May 10, 2023 17.36 17.36 17.05 17.22 17.22 14,400
May 9, 2023 17.30 17.39 17.27 17.30 17.30 13,200
May 8, 2023 17.84 17.93 17.78 17.91 17.91 10,700
May 5, 2023 17.73 18.06 17.73 17.99 17.99 7,300
May 4, 2023 17.86 17.97 17.78 17.97 17.97 9,100
May 3, 2023 19.31 19.45 19.13 19.23 19.23 6,100
May 2, 2023 19.50 19.79 19.50 19.77 19.77 6,800
May 1, 2023 20.67 20.67 20.31 20.61 20.61 4,300
Apr 28, 2023 20.28 20.50 20.28 20.50 20.50 7,900
Apr 27, 2023 20.10 20.44 20.10 20.42 20.42 10,600

Related Tickers

HOUR Hour Loop, Inc.
1.0700
+0.94%
 
LITB LightInTheBox Holding Co., Ltd.
0.7252
+3.60%
 
ZKH ZKH Group Limited
12.43
+5.43%
 
LQDT Liquidity Services, Inc.
17.42
+1.10%
 
AKA a.k.a. Brands Holding Corp.
12.75
+1.03%
 
WBUY Webuy Global Ltd
0.3110
+0.65%
 
TDUP ThredUp Inc.
1.6100
-0.62%
 
DTC Solo Brands, Inc.
1.8800
0.00%
 
PIK Kidpik Corp.
4.1900
-0.24%
 
PRTS CarParts.com, Inc.
1.2100
-0.82%