UK Markets open in 1 hr 15 mins

Zalando SE (ZAL.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
68.44+2.22 (+3.35%)
At close: 05:36PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 Jan 2022------
19 Jan 202265.6069.2065.6068.4468.44848,225
18 Jan 202266.5067.5465.0866.2266.22847,990
17 Jan 202265.7266.7065.4666.0866.08472,367
14 Jan 202266.3866.4065.2465.5665.56818,290
13 Jan 202265.5268.5664.9867.2467.24960,997
12 Jan 202266.7267.3465.5265.6265.62836,976
11 Jan 202265.6666.8865.3266.1266.12747,730
10 Jan 202267.0067.1864.4064.5064.50848,378
07 Jan 202267.5868.0066.6866.9666.961,011,102
06 Jan 202268.7869.7065.7267.1867.181,304,436
05 Jan 202269.9670.3269.1670.1470.14757,397
04 Jan 202272.9273.2869.5269.9669.96788,343
03 Jan 202271.5073.7471.3273.0273.02610,658
30 Dec 202170.6471.6470.6471.1471.14344,868
29 Dec 202171.0272.2270.2070.7070.70391,307
28 Dec 202170.2471.5070.1670.8070.80325,925
27 Dec 202170.3670.7269.9070.4670.46389,135
23 Dec 202170.3070.7069.5270.5270.52411,277
22 Dec 202169.4270.4869.1269.9669.96521,367
21 Dec 202169.4269.6068.3468.9068.90577,801
20 Dec 202168.7669.8667.2868.4268.42795,822
17 Dec 202168.9070.0868.4469.8069.801,482,117
16 Dec 202168.9070.8267.8069.5469.541,630,822
15 Dec 202171.1471.4868.5669.1469.14888,169
14 Dec 202173.0074.1071.0871.1071.10832,350
13 Dec 202174.4075.1273.1273.1273.12604,610
10 Dec 202176.3076.6274.1274.3274.32816,285
09 Dec 202178.0078.2276.9277.7077.70501,902
08 Dec 202178.3879.1877.2877.6877.68641,658
07 Dec 202173.6473.6473.6473.6473.64-
06 Dec 202174.8075.9873.0673.6473.64892,895
03 Dec 202175.7476.4873.6074.8474.84940,270
02 Dec 202178.8679.1275.5475.6075.601,013,946
01 Dec 202180.1281.1279.0679.5679.56901,003
30 Nov 202181.0082.7680.0680.2680.261,495,917
29 Nov 202182.1082.3680.5281.5081.50786,870
26 Nov 202177.4682.9077.4682.6082.601,402,013
25 Nov 202180.6081.1277.8278.2878.28668,838
24 Nov 202178.9280.0677.2080.0480.04879,662
23 Nov 202180.8281.0078.2278.8878.88897,275
22 Nov 202186.0686.6281.9281.9281.921,026,153
19 Nov 202182.0887.3681.5485.5885.581,618,140
18 Nov 202181.8682.9680.8082.2482.24608,758
17 Nov 202180.6082.0880.1282.0082.00721,529
16 Nov 202181.0081.4080.0480.5880.58554,013
15 Nov 202177.0881.0676.8280.7080.70853,856
12 Nov 202175.6077.3875.4477.3877.38588,603
11 Nov 202174.9675.9673.7875.6075.60687,955
10 Nov 202176.4276.8674.3675.1875.18647,050
09 Nov 202176.0077.1475.3076.4476.44530,416
08 Nov 202176.0076.8475.3675.8475.84621,013
05 Nov 202178.9480.6075.6075.9675.961,321,455
04 Nov 202175.5278.8675.0478.7478.741,124,844
03 Nov 202182.1482.5875.2275.3475.342,546,360
02 Nov 202182.1484.1282.1283.2283.22746,602
01 Nov 202181.6882.6081.1482.2282.22457,931
29 Oct 202180.2681.9879.9481.5881.58757,187
28 Oct 202180.5281.3280.0480.7480.74547,781
27 Oct 202180.9481.2480.1280.3880.38394,426
26 Oct 202180.4681.5080.0681.0481.04504,629
25 Oct 202180.1880.6679.7280.0080.00532,089
22 Oct 202181.8282.0680.1480.1480.14552,747
21 Oct 202179.5881.4879.2881.3481.34587,107
20 Oct 202179.6881.1479.6080.3680.36465,862
19 Oct 202180.0480.7479.0679.7279.72534,572
18 Oct 202179.1479.7878.2679.5479.54351,769
15 Oct 202178.6079.5477.8679.3679.36527,734
14 Oct 202175.1078.2474.9078.0278.02904,099
13 Oct 202173.8876.6873.6076.5676.56769,366
12 Oct 202174.7676.2073.8273.9873.98938,497
11 Oct 202176.0076.3274.2275.2875.28734,661
08 Oct 202177.7878.0276.8277.2877.28535,903
07 Oct 202177.4878.0475.7077.6677.66810,670
06 Oct 202177.6677.7476.4276.9276.92741,157
05 Oct 202177.3079.3477.2878.4278.42626,773
04 Oct 202176.8877.6076.1477.1877.18754,891
01 Oct 202178.5478.7677.0677.2477.24831,162
30 Sept 202179.7280.2078.5679.3279.321,403,358
29 Sept 202181.2281.6679.9080.1680.16666,462
28 Sept 202182.2682.4280.1080.8280.82754,985
27 Sept 202184.0684.9482.2882.6082.60716,290
24 Sept 202187.3087.3284.9485.0085.00573,990
23 Sept 202186.6289.0086.4287.8087.80637,108
22 Sept 202188.2489.0685.2286.0286.02837,545
21 Sept 202191.0091.9287.8087.9887.98746,196
20 Sept 202194.2294.3290.6890.7290.72793,576
17 Sept 202194.8896.0694.6095.5895.584,025,157
16 Sept 202193.9694.0691.0294.0094.00845,491
15 Sept 202194.5094.7093.1094.2494.24467,962
14 Sept 202194.7095.0092.8895.0095.00385,239
13 Sept 202197.7297.8494.1094.9894.98822,315
10 Sept 202197.8299.0097.0897.8297.82409,590
09 Sept 202196.4897.4895.6097.4897.48262,847
08 Sept 202196.7497.7695.4096.9296.92487,759
07 Sept 202195.5497.0095.4896.9896.98329,037
06 Sept 202195.0096.0694.7495.7495.74293,261
03 Sept 202194.9896.2493.9894.7094.70315,540
02 Sept 202195.1096.8294.9495.4095.40487,772
01 Sept 202194.1895.5493.8094.1894.18339,681
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...