Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Zalando SE (ZLNDY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
9.45-0.38 (-3.81%)
At close: 03:49PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20229.589.619.369.459.4593,298
Sep 22, 202210.1310.139.779.839.83157,433
Sep 21, 202210.3910.6010.3010.3010.3090,038
Sep 20, 202210.4910.6810.4610.6010.60188,427
Sep 19, 202210.7110.7610.6010.7510.75122,901
Sep 16, 202210.6310.8810.6210.8410.8491,491
Sep 15, 202210.7511.1510.7510.9010.9078,631
Sep 14, 202210.7310.8610.6910.7610.7671,994
Sep 13, 202211.3411.3710.8810.9310.93160,396
Sep 12, 202212.1312.2812.0212.1212.12146,021
Sep 09, 202211.5111.5911.4511.5211.52104,377
Sep 08, 202210.8011.1310.7411.0311.03139,250
Sep 07, 202211.2511.4211.2111.3911.39208,361
Sep 06, 202211.5011.5311.2011.3011.30138,385
Sep 02, 202211.2611.5510.9511.1111.11125,346
Sep 01, 202211.2011.2410.8711.1011.10149,648
Aug 31, 202211.6711.7611.5011.5411.54134,340
Aug 30, 202212.0712.1011.7411.8311.83162,120
Aug 29, 202211.6211.8611.6111.6611.66160,167
Aug 26, 202212.1312.1511.4511.5011.50116,979
Aug 25, 202212.1812.4212.1012.2612.2692,800
Aug 24, 202212.2112.4112.2012.3112.31115,915
Aug 23, 202212.5012.6812.2212.2912.29202,251
Aug 22, 202212.6712.7512.3512.3812.38182,413
Aug 19, 202213.8013.8213.2213.3013.3043,894
Aug 18, 202214.0614.1113.6013.6413.6453,300
Aug 17, 202214.5614.6314.3914.5114.5154,398
Aug 16, 202215.5915.7015.4815.6515.6542,721
Aug 15, 202216.3416.3415.9416.0116.0129,072
Aug 12, 202216.4316.5016.2516.4916.4927,036
Aug 11, 202216.5816.7316.3216.3516.3542,450
Aug 10, 202215.7816.2015.7816.1216.1257,398
Aug 09, 202215.4815.5614.9615.0015.0088,734
Aug 08, 202215.7715.9915.7715.8715.8749,543
Aug 05, 202215.5916.0215.5215.7415.7477,030
Aug 04, 202216.1316.2115.7415.9215.9244,718
Aug 03, 202213.8014.0813.7514.0814.0863,526
Aug 02, 202213.1513.3713.0213.2213.22185,784
Aug 01, 202213.7113.9513.6813.7713.7775,978
Jul 29, 202213.8014.0213.7114.0014.0034,743
Jul 28, 202213.4013.4512.9613.1113.1180,766
Jul 27, 202213.0613.5713.0213.5713.57133,640
Jul 26, 202213.4413.4413.0713.1113.11118,274
Jul 25, 202215.0715.0914.6114.6714.6753,762
Jul 22, 202215.0915.2914.9815.0315.0363,782
Jul 21, 202214.6114.6614.4014.5414.5456,876
Jul 20, 202214.3614.6314.2314.3614.36363,158
Jul 19, 202213.8114.3413.8114.3314.33165,073
Jul 18, 202213.6313.7313.4713.4713.47146,853
Jul 15, 202212.9212.9612.7312.8512.8565,579
Jul 14, 202212.6512.8112.3112.7712.77103,557
Jul 13, 202212.4612.9712.4612.6912.69135,060
Jul 12, 202213.2713.2712.9713.0513.05180,754
Jul 11, 202213.2113.2212.9912.9912.99158,232
Jul 08, 202213.6013.7613.5413.6613.6671,461
Jul 07, 202213.1213.5613.0713.4913.49131,035
Jul 06, 202212.6912.9012.6412.8512.85295,954
Jul 05, 202211.9712.4911.9712.3912.39117,548
Jul 01, 202213.2313.7113.2313.6613.6683,232
Jun 30, 202212.5713.1112.5213.0113.0146,645
Jun 29, 202212.9112.9712.8112.8912.89134,664
Jun 28, 202213.5513.5713.0513.0613.06249,438
Jun 27, 202213.9613.9613.3813.4913.49125,291
Jun 24, 202212.9513.5512.9513.2913.29139,419
Jun 23, 202213.1913.4712.0512.3312.33172,825
Jun 22, 202213.2213.7113.2113.4613.46182,673
Jun 21, 202213.1213.4013.1113.3513.35164,772
Jun 17, 202213.0713.5513.0213.4413.44132,421
Jun 16, 202213.1713.3312.7713.0213.02218,079
Jun 15, 202214.6915.0314.6114.9614.96171,957
Jun 14, 202214.4914.6014.2414.3814.38232,319
Jun 13, 202215.4115.4715.0415.3415.34170,378
Jun 10, 202216.3616.3716.0616.2116.21181,259
Jun 09, 202216.8317.0216.5616.5616.5647,190
Jun 08, 202218.4618.5318.3118.3118.3165,231
Jun 07, 202218.4018.7318.4018.6918.69148,368
Jun 06, 202219.4119.7419.3719.4719.4772,025
Jun 03, 202219.2519.2718.8318.9018.9037,535
Jun 02, 202218.9019.7718.9019.7719.77115,770
Jun 01, 202219.3919.6618.6818.9118.9187,648
May 31, 202220.2820.5420.2120.3820.38113,273
May 27, 202219.8820.1719.7820.1320.1358,468
May 26, 202219.2319.9519.1919.9019.9071,345
May 25, 202217.0918.1717.0718.1118.1193,521
May 24, 202217.7717.8217.1217.4917.49104,022
May 23, 202219.0019.1018.8118.9918.9993,188
May 20, 202219.2219.2218.7019.0619.0663,922
May 19, 202218.0119.1118.0018.8918.8984,653
May 18, 202218.7918.7917.7617.7817.7867,513
May 17, 202219.0719.0718.5118.7518.75154,744
May 16, 202217.4018.1917.4018.1118.1195,350
May 13, 202217.7117.9217.5817.7717.7762,529
May 12, 202215.8217.1915.7417.0017.0086,049
May 11, 202217.0017.1416.5116.5116.51106,769
May 10, 202216.9817.4316.9017.2117.21237,487
May 09, 202217.4317.4316.7616.7916.79150,649
May 06, 202216.9817.8416.9817.5317.53238,270
May 05, 202217.9317.9316.9817.4117.41158,593
May 04, 202219.9920.4019.4720.0620.0681,783
May 03, 202219.7620.0519.6720.0220.02133,480
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement