UK markets closed

Zalando SE (0QXN.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
28.34+0.20 (+0.70%)
At close: 06:19PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202425.2025.6025.0025.2325.23213,256
25 Apr 202425.3525.5824.8024.9824.981,933,939
24 Apr 202426.4926.5425.3425.7125.71282,326
23 Apr 202426.4026.5826.0126.3426.34804,128
22 Apr 202427.1627.4126.1626.1726.17489,882
19 Apr 202426.5827.2326.4426.7026.70543,967
18 Apr 202427.5027.7026.5027.0527.051,266,565
17 Apr 202426.7527.4226.5027.2127.21241,949
16 Apr 202426.3927.5026.1726.9326.93765,156
15 Apr 202426.3027.3826.1526.7926.79266,500
12 Apr 202426.9027.1926.2526.5526.55275,137
11 Apr 202425.8227.0925.6926.5226.521,007,504
10 Apr 202426.3127.1025.8125.9425.94404,631
09 Apr 202426.0126.5825.7626.1826.18491,746
08 Apr 202425.4126.3324.0825.5825.58238,601
05 Apr 202425.0525.8624.2224.3524.352,289,985
04 Apr 202425.5825.8225.2825.6425.64793,492
03 Apr 202425.5625.8625.3025.7025.70501,202
02 Apr 202426.4126.5125.4826.3126.31743,772
28 Mar 202426.6726.8126.2826.5026.50583,240
27 Mar 202425.3026.8225.0826.3426.342,113,234
26 Mar 202425.0525.7124.7525.4325.43646,730
25 Mar 202424.6125.2524.4424.9424.94995,852
22 Mar 202424.1024.8923.9624.5424.54984,964
21 Mar 202424.0424.3923.1923.9823.98225,501
20 Mar 202422.9923.5722.6323.2023.201,813,569
19 Mar 202422.4823.0722.1123.0723.07792,467
18 Mar 202422.3523.1522.0722.6822.68664,731
15 Mar 202422.0322.9721.7622.6822.68413,061
14 Mar 202422.6322.9121.5822.1122.111,208,460
13 Mar 202420.9723.3020.2922.7722.772,009,690
12 Mar 202418.7119.4818.4519.1819.18286,321
11 Mar 202419.0319.5818.4218.8818.88474,442
08 Mar 202419.3619.5218.9319.2719.27257,792
07 Mar 202419.1519.8318.7819.0819.081,050,126
06 Mar 202418.9419.9718.8119.5819.58801,071
05 Mar 202418.9019.1918.7619.0119.01123,780
04 Mar 202419.7119.7518.9819.3619.36263,334
01 Mar 202419.5719.8119.3519.6019.6099,428
29 Feb 202419.5220.0219.0919.4919.49654,951
28 Feb 202419.2719.4818.9319.2819.28510,295
27 Feb 202419.1119.8619.0019.2519.25455,227
26 Feb 202419.7220.0318.7419.5219.52416,685
23 Feb 202419.2319.3818.7619.3819.38204,210
22 Feb 202419.6119.7519.1619.2919.29312,465
21 Feb 202419.6720.0119.2119.5919.59160,151
20 Feb 202419.5119.7419.3819.6519.6567,805
19 Feb 202419.6319.9419.5019.6419.64932,390
16 Feb 202420.2320.4719.7019.9619.96485,223
15 Feb 202419.7820.4019.4320.1920.19476,010
14 Feb 202419.1019.5819.0019.3919.39633,444
13 Feb 202419.4219.7418.8619.2019.20591,001
12 Feb 202419.0819.9018.9819.5519.55865,839
09 Feb 202418.9219.1518.7419.0019.00186,468
08 Feb 202418.7619.2218.6118.9718.97251,918
07 Feb 202418.6719.0018.5618.9118.911,011,070
06 Feb 202418.4218.7318.1918.6318.63344,271
05 Feb 202418.6818.7218.2018.4118.41224,774
02 Feb 202419.0119.6018.6219.0619.06194,094
01 Feb 202418.2318.8017.8818.3318.33359,220
31 Jan 202418.8719.3118.5918.9218.92121,905
30 Jan 202419.7819.9318.7619.1719.17247,765
29 Jan 202418.6527.4618.3619.5719.57935,478
26 Jan 202418.3219.2018.1718.5718.57403,184
25 Jan 202418.0918.7617.9418.4518.45351,132
24 Jan 202418.3318.5117.7918.1318.131,118,230
23 Jan 202417.1718.1616.8817.9217.92508,914
22 Jan 202416.4717.0716.2516.8716.87557,154
19 Jan 202416.5416.6516.1216.3216.32384,898
18 Jan 202416.4916.6715.8516.4416.44454,106
17 Jan 202416.6617.3016.0916.3216.321,267,751
16 Jan 202417.3317.8517.0717.2417.241,114,095
15 Jan 202418.0518.2117.6817.7517.75843,133
12 Jan 202418.5218.6917.9918.2818.28855,328
11 Jan 202419.2719.5318.3818.9918.99538,881
10 Jan 202419.1719.3118.8418.9918.99316,526
09 Jan 202419.6619.7819.1919.4219.42334,679
08 Jan 202418.9719.3518.2518.6718.67562,023
05 Jan 202419.0519.3818.6619.0619.06611,016
04 Jan 202420.1220.4719.3419.9119.91290,690
03 Jan 202420.7321.0919.8720.2120.21492,538
02 Jan 202421.4921.6720.6620.9620.96454,036
29 Dec 202321.0121.7620.8721.6121.61170,610
28 Dec 202321.3221.3720.7821.0021.00157,116
27 Dec 202321.4421.6420.9521.1021.10305,660
22 Dec 202322.3323.0421.1821.4421.44724,287
21 Dec 202322.8323.1222.6022.8022.80350,317
20 Dec 202323.1723.5022.8223.1223.12651,293
19 Dec 202322.4323.1522.3322.8422.84364,014
18 Dec 202322.8023.0422.2922.5622.561,277,296
15 Dec 202322.0423.3021.7122.8722.87420,676
14 Dec 202321.2922.4421.1922.0122.011,329,144
13 Dec 202320.6020.7520.2820.3720.37208,352
12 Dec 202321.6121.8720.6720.9520.95579,040
11 Dec 202322.0822.2821.3921.5621.561,063,649
08 Dec 202321.7622.4621.5322.1422.14323,722
07 Dec 202322.1622.5621.2121.3521.35640,932
06 Dec 202322.5322.6622.0022.4222.42305,736
05 Dec 202322.1222.6122.0422.1922.19275,910
04 Dec 202322.5323.3222.0222.2822.28857,379
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...