UK Markets closed

Zalando SE (0QXN.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
25.26-0.34 (-1.33%)
At close: 05:54PM BST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202222.1425.8220.9825.2625.262,131,189
23 Jun 202225.5325.8724.8125.6025.60626,868
22 Jun 202224.8326.1524.4125.6125.611,034,261
21 Jun 202226.0426.2424.7625.4825.481,189,534
20 Jun 202225.8926.9825.5325.8925.89468,100
17 Jun 202224.9126.0524.7425.6625.661,000,321
16 Jun 202227.2527.3724.2524.9124.911,115,067
15 Jun 202228.2528.8127.6228.5928.593,178,394
14 Jun 202229.9830.4727.5727.6527.65626,150
13 Jun 202229.8830.0528.9429.3129.31623,738
10 Jun 202231.4131.7230.6731.1131.11406,210
09 Jun 202233.8833.9231.3531.5731.57636,926
08 Jun 202235.4435.4634.1634.2834.28216,341
07 Jun 202236.1236.1733.9134.9334.93426,324
06 Jun 202235.5137.0035.3336.5436.54187,714
01 Jun 202237.0337.3435.1035.1235.12369,815
31 May 202238.7839.1637.7838.1338.13703,432
30 May 202238.0439.2238.0138.8038.80213,936
27 May 202236.8837.6536.3137.6337.63289,815
26 May 202233.8737.2033.8136.9736.97635,885
25 May 202232.4234.1831.7133.7733.77144,037
24 May 202235.1234.9832.0432.3832.38348,700
23 May 202236.7437.0335.0235.3435.34478,548
20 May 202236.6537.6735.9736.0436.04600,838
19 May 202233.9236.0733.6736.0836.081,213,173
18 May 202234.7636.1534.4835.1335.13348,131
17 May 202234.5536.4834.5635.4735.47235,408
16 May 202234.2134.8733.4534.8234.82337,306
13 May 202233.3534.6733.0934.6034.60237,632
12 May 202231.0833.0929.9832.8032.80429,329
11 May 202232.7133.8831.8932.2932.29241,291
10 May 202232.6733.4232.2432.9532.95277,575
09 May 202233.1534.4131.9032.0632.06427,649
06 May 202232.6533.6030.9233.5633.56820,266
05 May 202238.2438.3132.1533.4933.491,301,659
04 May 202237.7537.9436.2937.3837.38409,607
03 May 202238.0538.5337.4038.0138.01237,360
29 Apr 202237.2038.0537.0237.4237.421,082,362
28 Apr 202237.2337.3936.2236.7636.76379,251
27 Apr 202237.1937.3335.6936.0536.05433,056
26 Apr 202239.9639.9737.2437.3937.39324,484
25 Apr 202239.1540.4138.3739.4939.49232,746
22 Apr 202241.4441.5640.4040.7240.72337,418
21 Apr 202243.0643.1242.0242.1742.17173,167
20 Apr 202243.2344.3742.3743.5643.56354,001
19 Apr 202243.2443.6042.0443.2343.23573,603
14 Apr 202244.2144.3243.0943.1343.13222,634
13 Apr 202244.5644.6842.3243.5843.58210,793
12 Apr 202242.4745.1042.2344.4244.42446,506
11 Apr 202245.1545.9543.3043.6543.65219,081
08 Apr 202247.2047.3145.2345.5145.51251,805
07 Apr 202247.2847.6846.1346.1846.18501,588
06 Apr 202250.6250.7846.9247.5147.51560,833
05 Apr 202250.5151.5849.7551.0551.05247,231
04 Apr 202247.6551.0247.2551.0351.03197,076
01 Apr 202246.3148.1846.1047.7747.77319,651
31 Mar 202249.4749.9845.8846.1346.13564,082
30 Mar 202250.3550.3647.6448.8848.88350,871
29 Mar 202248.7450.3648.6449.4349.43303,882
28 Mar 202247.4749.6547.4147.9747.97135,488
25 Mar 202248.0348.8547.0647.1247.12285,183
24 Mar 202248.9049.4847.4247.5847.58120,590
23 Mar 202250.5850.6847.9848.6948.69204,898
22 Mar 202249.4750.4248.9350.2250.22308,158
21 Mar 202251.1351.2648.6849.6049.60184,682
18 Mar 202249.1651.3148.6851.1351.13274,558
17 Mar 202250.9651.2648.1048.0948.09304,325
16 Mar 202248.1750.8048.1249.9649.96205,707
15 Mar 202247.7548.4046.0646.9246.92127,809
14 Mar 202248.0548.9247.0848.0348.03304,361
11 Mar 202247.3048.4146.2747.5347.53283,464
10 Mar 202249.6849.8046.9447.2647.26374,386
09 Mar 202247.0649.4845.9548.8348.83555,593
08 Mar 202243.7245.0942.8544.8244.82317,354
07 Mar 202243.9245.7842.8744.6744.67479,682
04 Mar 202248.2949.2545.6145.9045.90351,518
03 Mar 202251.8153.4449.6449.9049.90438,308
02 Mar 202253.1454.1851.1852.0252.02274,003
01 Mar 202258.3558.5052.7254.2154.211,019,030
28 Feb 202254.1759.7654.2059.0359.03665,297
25 Feb 202256.4156.4854.6855.9355.93903,970
24 Feb 202253.2755.8452.9055.6555.65693,340
23 Feb 202257.9058.3456.0056.3456.34571,836
22 Feb 202256.4958.8656.3058.1758.17407,124
21 Feb 202260.0860.3657.4858.6858.68583,821
18 Feb 202262.4462.2859.4759.6959.69432,298
17 Feb 202263.0364.2462.4063.2263.22441,868
16 Feb 202263.5863.9862.2862.6862.68306,058
15 Feb 202261.3963.7261.5063.6763.67227,862
14 Feb 202260.5961.7259.5061.6061.60552,177
11 Feb 202264.1864.4462.4562.8962.89623,881
10 Feb 202266.3766.7263.5464.7764.77770,767
09 Feb 202264.8466.3464.2465.2365.23124,175
08 Feb 202265.9066.0062.7063.2863.28355,619
07 Feb 202267.1767.2665.7666.4066.40255,187
04 Feb 202266.6867.7264.9066.4466.44255,422
03 Feb 202268.9269.6064.9467.2867.28363,827
02 Feb 202270.6871.6269.9471.1571.15282,298
01 Feb 202270.4671.9070.2470.2570.25785,224
31 Jan 202267.8169.9867.3469.2169.21223,632
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...