UK markets closed

Zalando SE (ZAL.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
23.60-0.97 (-3.95%)
At close: 08:02AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202423.6023.6023.6023.6023.60-
02 May 202424.5724.5724.5724.5724.57-
30 Apr 202425.4925.4925.4925.4925.49-
29 Apr 202425.2725.2725.2725.2725.27-
26 Apr 202424.9124.9124.9124.9124.91-
25 Apr 202425.3025.3125.3025.3125.3130
24 Apr 202426.4226.4225.9025.9025.90501
23 Apr 202426.2926.2926.2926.2926.29-
22 Apr 202426.8326.9926.8326.9926.994
19 Apr 202426.3326.7926.3326.7926.79100
18 Apr 202427.3227.3227.3227.3227.32-
17 Apr 202426.9026.9026.9026.9026.90-
16 Apr 202426.4326.4326.4326.4326.43-
15 Apr 202426.1527.0526.1527.0527.05100
12 Apr 202426.8926.8926.1426.1426.14583
11 Apr 202426.1626.1626.1626.1626.16-
10 Apr 202426.0426.9726.0426.3026.30321
09 Apr 202426.0626.0626.0626.0626.0610
08 Apr 202424.7725.6224.7725.6225.6240
05 Apr 202424.4824.4824.4824.4824.48-
04 Apr 202425.5425.5425.1025.1025.101,004
03 Apr 202425.5425.5425.5425.5425.54-
02 Apr 202426.3626.3726.2126.2126.2140
28 Mar 202426.4226.4226.4226.4226.42-
27 Mar 202425.2926.5325.2926.5326.53350
26 Mar 202425.2025.5025.2025.3125.31153
25 Mar 202424.9725.2524.9725.2525.25540
22 Mar 202424.0024.0024.0024.0024.00-
21 Mar 202423.8024.1023.8024.1024.102,100
20 Mar 202422.8723.4122.8723.4123.4150
19 Mar 202422.4322.4322.4322.4322.43-
18 Mar 202422.3722.5022.3722.5022.501,044
15 Mar 202422.2822.2822.2822.2822.2850
14 Mar 202422.8122.8121.9721.9721.9735
13 Mar 202419.5020.2219.5020.2220.221,050
12 Mar 202418.6319.1618.6319.1619.166
11 Mar 202418.9918.9918.9918.9918.99-
08 Mar 202419.3319.3319.3319.3319.33-
07 Mar 202419.4519.4719.4519.4719.47325
06 Mar 202418.8319.5818.8319.5819.5870
05 Mar 202418.9118.9118.9118.9118.91-
04 Mar 202419.6719.6719.1819.1819.184
01 Mar 202419.5419.7819.5419.7819.78638
29 Feb 202419.3119.3119.3119.3119.31-
28 Feb 202419.3119.3119.2819.2819.28654
27 Feb 202419.0519.3319.0519.3319.33425
26 Feb 202419.2819.2819.2819.2819.28-
23 Feb 202419.0319.0319.0319.0319.03-
22 Feb 202419.4719.4719.4719.4719.47-
21 Feb 202419.5719.5719.5719.5719.57-
20 Feb 202419.5019.5719.5019.5719.57644
19 Feb 202419.7019.7019.5819.5819.581,005
16 Feb 202420.0220.0220.0220.0220.02-
15 Feb 202419.6019.6019.6019.6019.60-
14 Feb 202419.0819.5219.0819.5219.52218
13 Feb 202419.4319.4319.4319.4319.43-
12 Feb 202418.9018.9018.9018.9018.9010
09 Feb 202418.9818.9818.9518.9518.9545
08 Feb 202418.6918.6918.6918.6918.69-
07 Feb 202418.6418.6418.6418.6418.6415
06 Feb 202418.3618.3618.3618.3618.36-
05 Feb 202418.6618.6618.4118.4318.431,369
02 Feb 202419.1919.1919.1919.1919.19-
01 Feb 202418.3318.3318.3318.3318.33-
31 Jan 202419.0519.0518.8118.8118.81337
30 Jan 202419.6019.6019.0719.0719.07732
29 Jan 202418.8919.7618.8919.7019.70626
26 Jan 202418.3418.9218.3418.9218.9255
25 Jan 202418.1718.1718.1718.1718.17-
24 Jan 202417.9718.3817.9718.3818.38150
23 Jan 202416.9617.9416.9617.9417.9450
22 Jan 202416.4616.6516.4616.6516.653
19 Jan 202416.4416.4416.2616.4016.40802
18 Jan 202416.3216.5216.1416.5216.52138
17 Jan 202417.0017.0016.8916.8916.894
16 Jan 202417.7017.7517.1617.1617.16103
15 Jan 202418.2318.4917.8317.8317.8390
12 Jan 202418.5818.5818.5818.5818.58-
11 Jan 202418.9319.3318.4818.4818.48570
10 Jan 202419.1819.1818.9018.9018.90250
09 Jan 202419.2519.3019.2519.3019.3013
08 Jan 202419.2019.3119.1919.3119.3119
05 Jan 202419.3519.3518.8019.0019.002,250
04 Jan 202420.2520.2519.4619.4619.4610
03 Jan 202420.9120.9120.4020.4020.40950
02 Jan 202421.7021.7021.0321.0321.03614
29 Dec 202321.1121.7021.1121.6321.63200
28 Dec 202321.1421.1421.1421.1421.14-
27 Dec 202321.1621.1621.1621.1621.16-
22 Dec 202322.6522.6521.3021.3021.3073
21 Dec 202322.7622.7622.7622.7622.76-
20 Dec 202322.7122.9922.7122.9922.992
19 Dec 202322.3423.1722.3423.0223.02648
18 Dec 202322.8022.8022.8022.8022.8020
15 Dec 202322.1722.8822.1722.8822.882
14 Dec 202320.8120.8620.8120.8620.86300
13 Dec 202320.9320.9320.4920.4920.4918
12 Dec 202321.8021.8021.8021.8021.80-
11 Dec 202322.1222.1222.1222.1222.12-
08 Dec 202321.6322.0321.6322.0322.036
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...