Advertisement
U.S. markets closed

Zalando SE (ZLNDY)

Other OTC - Other OTC Delayed Price. Currency in USD
10.42+0.04 (+0.39%)
At close: 03:59PM EST
Advertisement
Time Period:
Feb 23, 2023 - Feb 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202410.3910.4810.3610.4210.4261,991
Feb 22, 202410.3710.4310.3210.3810.3868,400
Feb 21, 202410.4510.5310.4210.5210.52184,600
Feb 20, 202410.5610.6110.5310.6010.60104,600
Feb 16, 202410.7310.7310.5710.5910.5927,500
Feb 15, 202410.8210.8510.6810.7810.78133,200
Feb 14, 202410.3810.4910.3710.4910.49109,600
Feb 13, 202410.0910.2910.0910.2110.2183,800
Feb 12, 202410.4510.5610.4510.4810.4880,400
Feb 09, 202410.1910.2310.1110.2310.2378,100
Feb 08, 202410.2310.2810.1810.2110.2169,600
Feb 07, 202410.1210.129.9610.0410.0451,600
Feb 06, 20249.899.999.899.979.97518,300
Feb 05, 20249.799.879.739.859.8576,200
Feb 02, 202410.2510.259.9910.0510.0570,000
Feb 01, 20249.9510.009.819.979.9754,700
Jan 31, 202410.0610.159.9610.0510.0540,900
Jan 30, 202410.2910.3510.2310.3310.3364,900
Jan 29, 202410.4410.6710.4210.6610.6691,100
Jan 26, 202410.3510.3510.2210.2210.2246,500
Jan 25, 20249.899.989.849.949.9479,400
Jan 24, 20249.819.909.789.809.80138,000
Jan 23, 20249.719.739.629.689.68176,800
Jan 22, 20248.999.218.999.199.19142,300
Jan 19, 20248.758.938.758.908.90109,300
Jan 18, 20248.908.958.868.938.93428,300
Jan 17, 20248.738.848.688.828.82221,100
Jan 16, 20249.289.359.239.249.2476,100
Jan 12, 202410.0910.099.939.969.9688,100
Jan 11, 202410.2710.2710.0110.1710.1781,500
Jan 10, 202410.4110.4110.2610.3110.3175,900
Jan 09, 202410.5610.5810.4010.4510.45106,700
Jan 08, 202410.2010.6110.1810.6110.6174,000
Jan 05, 202410.3110.4810.2910.3910.3953,000
Jan 04, 202410.6610.6910.5110.5710.57116,600
Jan 03, 202411.0211.0310.9311.0011.0030,700
Jan 02, 202411.4011.4511.3511.4011.4062,600
Dec 29, 202311.8012.1211.7511.8511.8521,500
Dec 28, 202311.4911.6411.4911.6211.6217,400
Dec 27, 202311.5811.7111.5811.6611.6645,400
Dec 26, 202311.5911.8211.5911.7811.7814,600
Dec 22, 202311.7411.7411.5911.6811.6832,500
Dec 21, 202312.4512.6112.3612.5912.5936,700
Dec 20, 202312.5312.6312.4112.4212.4231,600
Dec 19, 202312.4112.7012.3812.6712.6726,200
Dec 18, 202312.1912.2212.1312.2212.2233,400
Dec 15, 202312.4212.4712.3312.3712.3746,000
Dec 14, 202312.1512.1912.0212.1412.1435,500
Dec 13, 202311.0511.1710.8911.1711.1767,100
Dec 12, 202311.3311.3311.1211.2011.2059,500
Dec 11, 202311.5611.6811.5411.6811.6832,700
Dec 08, 202311.9612.0211.8811.9511.9521,200
Dec 07, 202311.6311.7011.4011.6611.6628,300
Dec 06, 202311.9612.0611.9311.9611.9632,900
Dec 05, 202312.0512.1612.0012.0512.0528,500
Dec 04, 202311.9112.1111.8912.0712.0779,600
Dec 01, 202311.8312.1511.8112.1512.1511,200
Nov 30, 202312.0212.0411.8411.9411.9440,900
Nov 29, 202312.0812.1212.0312.0812.0822,800
Nov 28, 202312.0112.0111.6111.7111.7164,200
Nov 27, 202312.3812.4012.2712.3112.31124,800
Nov 24, 202312.4012.4512.4012.4412.4427,800
Nov 22, 202312.4712.5712.4312.5012.5019,300
Nov 21, 202312.6912.7112.5112.5312.5318,400
Nov 20, 202312.8512.9212.7512.9212.9224,700
Nov 17, 202312.4212.5312.3512.5312.5329,300
Nov 16, 202312.5712.6812.4112.5412.5430,600
Nov 15, 202312.9713.2812.9413.1813.1821,100
Nov 14, 202312.3612.6812.3312.6612.6683,500
Nov 13, 202311.2911.3311.2311.3211.3297,700
Nov 10, 202311.4411.5211.3411.5211.5226,200
Nov 09, 202311.9812.0111.7311.7911.7930,500
Nov 08, 202311.7711.8111.6511.7611.7688,400
Nov 07, 202311.9212.1511.8812.1012.1044,800
Nov 06, 202312.4012.4011.9711.9911.9938,700
Nov 03, 202311.9612.1611.9112.0112.0189,300
Nov 02, 202311.2211.2310.7811.1411.1465,800
Nov 01, 202311.5511.7411.5211.6511.6566,500
Oct 31, 202311.6811.7111.4911.6911.69173,000
Oct 30, 202311.3111.3111.1611.2511.2575,100
Oct 27, 202311.2411.2911.0711.0711.0769,000
Oct 26, 202311.2011.2711.0811.1311.1344,200
Oct 25, 202311.4711.5811.3911.4311.4364,700
Oct 24, 202312.3012.3512.1612.2712.27110,800
Oct 23, 202311.6811.9611.6811.8911.8945,500
Oct 20, 202311.6311.6411.5111.5611.5637,500
Oct 19, 202311.5711.7011.5111.5311.5352,700
Oct 18, 202311.9611.9611.8011.8011.8026,800
Oct 17, 202311.8811.9111.7811.8211.8289,900
Oct 16, 202311.5611.9311.5611.9311.93455,300
Oct 13, 202311.4011.4411.3011.3511.3531,500
Oct 12, 202311.4911.4911.3011.3511.3540,200
Oct 11, 202311.7311.7711.6411.7611.7635,900
Oct 10, 202311.9111.9811.8611.9211.92153,600
Oct 09, 202311.3211.4711.2711.4411.4470,000
Oct 06, 202311.2511.5611.2511.5511.55176,000
Oct 05, 202310.8710.8710.6410.7810.7890,700
Oct 04, 202310.6010.6410.4910.6310.63126,800
Oct 03, 202310.7510.7510.4510.5210.52616,400
Oct 02, 202311.2911.2911.1911.2311.23141,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...