UK markets closed

Zalando SE (ZAL.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
22.07-1.34 (-5.72%)
At close: 07:04PM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202422.6122.6122.0722.0722.07410
13 Jun 202423.4123.4123.4123.4123.41-
12 Jun 202423.0023.0023.0023.0023.00-
11 Jun 202423.1823.1823.1823.1823.18-
10 Jun 202423.3323.3323.2323.2323.2310
07 Jun 202423.9823.9823.9823.9823.98-
06 Jun 202424.0724.0724.0724.0724.07-
05 Jun 202424.3924.3924.3924.3924.39-
04 Jun 202424.3024.3024.2324.2324.23195
03 Jun 202424.4824.4824.4824.4824.48-
31 May 202424.2524.2524.2524.2524.2550
30 May 202423.8923.8923.8923.8923.89-
29 May 202423.7424.0523.7424.0524.051
28 May 202424.1424.1423.8723.8723.87215
27 May 202423.6223.6223.6223.6223.6230
24 May 202422.9823.7222.9823.7223.72500
23 May 202423.6223.6223.6223.6223.62-
22 May 202424.0124.0124.0124.0124.01-
21 May 202424.0524.0524.0524.0524.05-
20 May 202424.3324.3324.3324.3324.33-
17 May 202425.0225.0225.0225.0225.02-
16 May 202425.0325.0325.0325.0325.03190
15 May 202424.6824.6824.6824.6824.68-
14 May 202424.7024.7024.7024.7024.70-
13 May 202425.2225.2224.6824.6824.6850
10 May 202425.3325.3325.1325.1325.1345
09 May 202425.0925.0925.0925.0925.09-
08 May 202426.4226.4225.4025.4025.4020
07 May 202425.0126.5025.0126.5026.50123
06 May 202423.7823.7823.7823.7823.78-
03 May 202423.6123.6123.6123.6123.61-
02 May 202424.5924.5924.5924.5924.59-
30 Apr 202425.5125.5124.2824.2824.28932
29 Apr 202425.3125.3125.3025.3025.3020
26 Apr 202424.8625.1924.8625.1925.194
25 Apr 202425.2125.2125.2125.2125.21-
24 Apr 202426.4126.4125.9425.9425.9410
23 Apr 202426.2226.2226.2226.2226.22-
22 Apr 202426.8726.9126.1126.1126.11104
19 Apr 202426.3126.3126.3126.3126.31-
18 Apr 202427.3527.3527.3527.3527.35-
17 Apr 202426.9227.4026.9227.4027.40100
16 Apr 202426.3726.9126.3726.9126.913
15 Apr 202426.1926.1926.1926.1926.19-
12 Apr 202426.9226.9226.0726.0726.071,000
11 Apr 202426.3226.3226.3226.3226.3230
10 Apr 202426.0526.2826.0426.0426.04870
09 Apr 202426.0326.0326.0326.0326.03-
08 Apr 202425.0126.0025.0125.9625.9620
05 Apr 202424.7024.7624.4424.4424.4424
04 Apr 202425.4225.4225.4225.4225.42-
03 Apr 202425.5325.7525.5325.5925.59435
02 Apr 202426.3126.3126.3126.3126.31-
28 Mar 202426.4526.4526.4526.4526.45-
27 Mar 202425.2026.6525.2026.3626.36615
26 Mar 202425.2225.4925.2225.4325.4360
25 Mar 202424.8425.1624.8425.1625.161,739
22 Mar 202423.9424.7523.9424.7524.75567
21 Mar 202423.6524.2223.6523.9223.92184
20 Mar 202422.8623.3322.8623.3323.3365
19 Mar 202422.4123.0222.4123.0223.02172
18 Mar 202422.2122.5022.2122.4122.41300
15 Mar 202422.2122.2122.2122.2122.21-
14 Mar 202422.8523.0021.9722.2022.20295
13 Mar 202419.7022.0319.7022.0322.033,100
12 Mar 202418.6518.6518.6518.6518.65-
11 Mar 202419.1319.1318.5118.5118.51200
08 Mar 202419.2819.2819.2519.2519.2550
07 Mar 202419.4019.4019.4019.4019.40-
06 Mar 202418.8219.7618.8219.7619.76500
05 Mar 202418.9118.9118.9118.9118.91-
04 Mar 202419.6819.6819.0819.2519.2553
01 Mar 202419.5519.5519.5519.5519.55-
29 Feb 202419.3119.4219.3119.4219.422
28 Feb 202419.2819.2819.2819.2819.28-
27 Feb 202418.9919.2618.9919.2619.267
26 Feb 202419.3419.3419.3419.3419.3450
23 Feb 202419.1619.1619.1619.1619.16-
22 Feb 202419.5119.5119.2019.2019.2010
21 Feb 202419.6519.6519.6319.6319.635
20 Feb 202419.4519.7219.4519.7219.72100
19 Feb 202419.7019.7019.5919.5919.59100
16 Feb 202420.0120.0120.0120.0120.01-
15 Feb 202419.6120.2419.6120.0520.0526
14 Feb 202419.1419.1419.1419.1419.14-
13 Feb 202419.4519.4519.4519.4519.45-
12 Feb 202418.9018.9018.9018.9018.90-
09 Feb 202418.9818.9818.9818.9818.98-
08 Feb 202418.6818.6818.6818.6818.68-
07 Feb 202418.6418.9318.6418.9318.931,000
06 Feb 202418.4318.5718.4318.5718.5750
05 Feb 202418.7218.7218.7218.7218.72-
02 Feb 202419.1619.1619.1619.1619.16-
01 Feb 202418.3018.5318.3018.5318.53125
31 Jan 202419.0819.0818.6718.6718.67166
30 Jan 202419.6519.6519.1919.1919.1920
29 Jan 202418.8219.6718.8219.6619.66164
26 Jan 202418.3518.9518.3518.9518.95830
25 Jan 202418.2018.2018.2018.2018.20-
24 Jan 202417.8918.3317.8918.1918.19307
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...