UK markets open in 3 hours 49 minutes

Zalando SE (ZAL.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
25.54+0.27 (+1.07%)
At close: 08:16AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202425.5425.5425.5425.5425.54-
29 Apr 202425.2725.2725.2725.2725.27-
26 Apr 202424.9125.3724.9125.3725.371,175
25 Apr 202425.3025.3025.3025.3025.30-
24 Apr 202426.4226.4226.4226.4226.42-
23 Apr 202426.2326.2326.2326.2326.23-
22 Apr 202426.8626.8626.8626.8626.86-
19 Apr 202426.5026.5026.5026.5026.50-
18 Apr 202427.3527.3527.3527.3527.35-
17 Apr 202426.8926.8926.8926.8926.89-
16 Apr 202426.3326.3326.3326.3326.33-
15 Apr 202426.2226.8626.2226.8626.86100
12 Apr 202426.6526.6526.6526.6526.65-
11 Apr 202426.2227.0126.2227.0127.01550
10 Apr 202426.0727.0326.0727.0327.034
09 Apr 202426.0026.0026.0026.0026.00-
08 Apr 202424.9824.9824.9824.9824.98-
05 Apr 202424.7924.7924.7924.7924.79-
04 Apr 202425.5425.5425.3325.3325.331
03 Apr 202425.2625.2625.2625.2625.26-
02 Apr 202426.2626.2626.2626.2626.26-
28 Mar 202426.4226.4226.4226.4226.42-
27 Mar 202425.3726.4225.3726.4226.4280
26 Mar 202425.1825.5725.1825.5725.57150
25 Mar 202424.9624.9624.9324.9324.93750
22 Mar 202424.0024.0024.0024.0024.00-
21 Mar 202423.5923.5923.5923.5923.59-
20 Mar 202422.8722.8722.8722.8722.87-
19 Mar 202422.4822.4822.4822.4822.48-
18 Mar 202422.3222.3222.3222.3222.32-
15 Mar 202422.2322.2322.2322.2322.23-
14 Mar 202423.0023.0022.1522.2122.21520
13 Mar 202420.2122.3920.2122.3922.3920
12 Mar 202418.6318.6318.6318.6318.63-
11 Mar 202419.0219.0219.0219.0219.02-
08 Mar 202419.3519.3519.3519.3519.35-
07 Mar 202419.4019.4019.4019.4019.40-
06 Mar 202418.8318.8318.8318.8318.83-
05 Mar 202419.0519.0519.0519.0519.05-
04 Mar 202419.6719.6719.6719.6719.67-
01 Mar 202419.5619.5619.5619.5619.56-
29 Feb 202419.3219.8819.3219.8819.88125
28 Feb 202419.3119.3119.2419.2419.243
27 Feb 202419.0519.0519.0519.0519.05-
26 Feb 202419.3319.3319.3319.3319.33-
23 Feb 202419.0219.0219.0219.0219.02-
22 Feb 202419.4819.4819.4819.4819.48-
21 Feb 202419.8119.8119.2319.2319.23202
20 Feb 202419.4219.4219.4219.4219.42-
19 Feb 202419.7119.7119.7119.7119.71-
16 Feb 202420.0720.0720.0720.0720.07-
15 Feb 202419.7419.7419.7419.7419.74-
14 Feb 202419.1019.1019.1019.1019.10-
13 Feb 202419.4319.4319.0719.0719.0710
12 Feb 202418.9118.9118.9118.9118.91-
09 Feb 202419.0119.0119.0119.0119.01-
08 Feb 202418.6918.6918.6918.6918.69-
07 Feb 202418.6418.6418.6418.6418.64-
06 Feb 202418.4318.4318.4318.4318.43-
05 Feb 202418.6718.6718.6718.6718.6755
02 Feb 202419.2219.2219.2219.2219.22-
01 Feb 202418.3518.3518.3518.3518.35-
31 Jan 202419.0519.0519.0519.0519.05-
30 Jan 202419.7619.7619.7619.7619.76-
29 Jan 202418.9719.6818.9719.6819.68700
26 Jan 202418.3418.8418.3418.8418.841
25 Jan 202418.1718.5218.1718.5218.52135
24 Jan 202418.1318.1318.1318.1318.1350
23 Jan 202416.8817.6916.8817.6917.69310
22 Jan 202416.4617.0816.4617.0817.0870
19 Jan 202416.5616.5616.3116.3116.3140
18 Jan 202416.4016.4016.4016.4016.40-
17 Jan 202416.7216.7216.2016.2016.207,100
16 Jan 202417.6117.6117.6117.6117.61-
15 Jan 202418.4018.4018.4018.4018.40-
12 Jan 202418.6418.6418.4018.4018.40100
11 Jan 202419.0919.0919.0919.0919.09-
10 Jan 202419.2319.2319.2319.2319.23-
09 Jan 202419.5519.5519.5519.5519.55-
08 Jan 202419.1019.3819.0019.3819.38200
05 Jan 202419.2019.2019.0119.0119.0110
04 Jan 202420.1720.1720.1720.1720.17-
03 Jan 202420.9820.9820.1920.1920.1970
02 Jan 202421.7021.7021.7021.7021.7010
29 Dec 202321.1221.5521.1221.5521.554
28 Dec 202321.1421.1421.1421.1421.14-
27 Dec 202321.4021.4021.4021.4021.40-
22 Dec 202322.6022.6021.2621.2621.265
21 Dec 202322.7122.7122.7122.7122.71-
20 Dec 202322.8922.8922.8922.8922.89-
19 Dec 202322.3522.3522.3522.3522.35-
18 Dec 202322.7022.7022.7022.7022.70-
15 Dec 202322.2722.2722.2722.2722.27-
14 Dec 202320.7122.3020.7122.3022.30250
13 Dec 202320.8620.8620.8620.8620.86-
12 Dec 202321.7921.7921.7921.7921.79-
11 Dec 202322.0722.0722.0722.0722.07-
08 Dec 202321.6421.6421.6421.6421.64-
07 Dec 202322.3022.3021.4121.4121.4145
06 Dec 202322.3822.3822.3822.3822.38-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...