UK markets close in 55 minutes

Zalando SE (0QXN.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
24.96-0.64 (-2.50%)
As of 03:18PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202425.2325.5824.8524.9624.96747,596
24 Apr 202426.4926.5425.3425.6025.60282,325
23 Apr 202426.4026.5826.0126.4126.41804,127
22 Apr 202427.1627.4126.1626.3826.38489,881
19 Apr 202426.5827.2326.4426.7826.78543,966
18 Apr 202427.5027.7026.5026.9926.991,266,565
17 Apr 202426.7527.4226.5027.2027.20241,949
16 Apr 202426.3927.5026.1727.0227.02765,156
15 Apr 202426.3027.3826.1527.0527.05266,500
12 Apr 202426.9027.1926.2526.3326.33275,137
11 Apr 202425.8227.0925.6926.6526.651,007,504
10 Apr 202426.3127.1025.8126.0326.03404,630
09 Apr 202426.0126.5825.7626.3326.33491,746
08 Apr 202425.4126.3324.0826.0526.05238,600
05 Apr 202425.0525.8624.2224.5424.542,289,985
04 Apr 202425.5825.8225.2825.4725.47793,492
03 Apr 202425.5625.8625.3025.8425.84501,201
02 Apr 202426.4126.5125.4825.8225.82743,771
28 Mar 202426.6726.8126.2826.4226.42583,240
27 Mar 202425.3026.8225.0826.2426.242,113,233
26 Mar 202425.0525.7124.7525.2825.28646,730
25 Mar 202424.6125.2524.4424.8924.89995,851
22 Mar 202424.1024.8923.9624.7324.73984,963
21 Mar 202424.0424.3923.1924.0124.01225,500
20 Mar 202422.9923.5722.6323.3823.381,813,568
19 Mar 202422.4823.0722.1123.0123.01792,467
18 Mar 202422.3523.1522.0722.6722.67664,730
15 Mar 202422.0322.9721.7622.2322.23591,744
14 Mar 202422.6322.9121.5822.2322.231,208,460
13 Mar 202420.9723.3020.2922.8022.802,009,689
12 Mar 202418.7119.4818.4519.1219.12595,648
11 Mar 202419.0319.5818.4218.6118.61474,442
08 Mar 202419.3619.5218.9319.2419.24450,492
07 Mar 202419.1519.8318.7819.7119.711,050,125
06 Mar 202418.9419.9718.8119.6019.60801,070
05 Mar 202418.9019.1918.7619.1119.11123,779
04 Mar 202419.7119.7518.9819.1219.12263,334
01 Mar 202419.5719.8119.3519.6519.6599,428
29 Feb 202419.5220.0219.0919.6019.60654,950
28 Feb 202419.2719.4818.9319.2119.21510,295
27 Feb 202419.1119.8619.0019.3219.32455,227
26 Feb 202419.7220.0318.7419.0319.03416,685
23 Feb 202419.2319.3818.7619.3119.31204,210
22 Feb 202419.6119.7519.1619.3019.30312,465
21 Feb 202419.6720.0119.2119.3719.37160,151
20 Feb 202419.5119.7419.3819.6619.6667,805
19 Feb 202419.6319.9419.5019.6719.67932,390
16 Feb 202420.2320.4719.7019.7419.74485,223
15 Feb 202419.7820.4019.4319.9419.94476,009
14 Feb 202419.1019.5819.0019.3819.38633,443
13 Feb 202419.4219.7418.8619.0819.08591,000
12 Feb 202419.0819.9018.9819.4819.48865,838
09 Feb 202418.9219.1518.7419.1019.10186,467
08 Feb 202418.7619.2218.6119.0319.03251,918
07 Feb 202418.6719.0018.5618.6418.641,066,529
06 Feb 202418.4218.7318.1918.5118.51344,270
05 Feb 202418.6818.7218.2018.2318.23224,774
02 Feb 202419.0119.6018.6218.6118.61376,095
01 Feb 202418.2318.8017.8818.2518.25402,043
31 Jan 202418.8719.3118.5918.8418.84121,904
30 Jan 202419.7819.9318.7619.0219.02247,764
29 Jan 202418.6527.4618.3619.6419.64935,478
26 Jan 202418.3219.2018.1718.9918.99403,183
25 Jan 202418.0918.7617.9418.5318.53351,131
24 Jan 202418.3318.5117.7918.0618.061,118,229
23 Jan 202417.1718.1616.8818.0418.04508,914
22 Jan 202416.4717.0716.2516.8416.84557,154
19 Jan 202416.5416.6516.1216.3616.36384,897
18 Jan 202416.4916.6715.8516.4816.48454,106
17 Jan 202416.6617.3016.0916.1416.141,267,751
16 Jan 202417.3317.8517.0717.3217.321,114,095
15 Jan 202417.8618.2117.6817.6717.67843,132
12 Jan 202418.5218.6917.9918.3318.33855,327
11 Jan 202419.2719.5318.3818.5018.50538,881
10 Jan 202419.1719.3118.8418.9618.96316,526
09 Jan 202419.6619.7819.1919.3119.31334,678
08 Jan 202418.9719.3518.2519.1419.14562,023
05 Jan 202419.0519.3818.6618.9418.94611,016
04 Jan 202420.1220.4719.3419.5419.54290,689
03 Jan 202420.7321.0919.8720.1220.12492,538
02 Jan 202421.4921.6720.6620.9720.97454,035
29 Dec 202321.0121.7620.8721.6321.63170,610
28 Dec 202321.3221.3720.7821.0021.00157,116
27 Dec 202321.4421.6420.9521.2021.20428,106
22 Dec 202322.3323.0421.1821.2721.27724,287
21 Dec 202322.8323.1222.6022.6922.69350,317
20 Dec 202323.1723.5022.8222.9122.91651,293
19 Dec 202322.4323.1522.3322.9722.97364,014
18 Dec 202322.8023.0422.2922.5622.561,277,295
15 Dec 202322.0423.3021.7122.9122.91420,675
14 Dec 202321.2922.4421.1922.1522.151,329,144
13 Dec 202320.6020.7520.2820.3920.39363,683
12 Dec 202321.6121.8720.6720.7620.76579,039
11 Dec 202322.0822.2821.3921.6121.611,063,648
08 Dec 202321.7622.4621.5322.2822.28323,722
07 Dec 202322.1622.5621.2121.6621.66640,932
06 Dec 202322.5322.6622.0022.4222.42305,735
05 Dec 202322.1222.6122.0422.4922.49275,910
04 Dec 202322.5323.3222.0222.3322.33857,379
01 Dec 202321.8322.3121.7222.0622.06322,884
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...