UK markets close in 1 hour 24 minutes

Zalando SE (ZAL.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
24.47-0.99 (-3.89%)
At close: 09:59PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202425.6325.6324.3624.4724.4718,876
29 Apr 202425.2925.7825.2025.4625.463,100
26 Apr 202424.9025.4424.8425.2425.249,895
25 Apr 202425.2425.4524.8524.9124.9113,512
24 Apr 202426.4226.4725.2225.3125.3135,198
23 Apr 202426.2526.5526.1726.3526.355,376
22 Apr 202426.8327.3526.1026.2126.216,497
19 Apr 202426.5426.9626.3526.7326.7313,004
18 Apr 202427.3627.6226.5326.7226.729,021
17 Apr 202426.8427.4026.5327.2227.2210,408
16 Apr 202426.3827.0826.2626.8626.8613,612
15 Apr 202426.3227.3626.1926.4826.4823,906
12 Apr 202426.9127.1226.0626.0626.0618,605
11 Apr 202426.3327.0326.0326.7626.7611,913
10 Apr 202426.0627.0625.8626.3626.3612,537
09 Apr 202426.0726.5925.7726.0226.0212,186
08 Apr 202424.7026.2924.7025.9925.9922,071
05 Apr 202424.5225.1724.0524.1324.138,405
04 Apr 202425.4925.8225.0325.1025.1010,241
03 Apr 202425.5025.8525.1025.4625.468,335
02 Apr 202426.4826.5425.4825.5925.5915,379
28 Mar 202426.4626.8126.1726.3226.3213,865
27 Mar 202425.3426.8025.2126.4126.4111,545
26 Mar 202425.2825.6524.8425.3125.318,459
25 Mar 202424.8425.3124.7325.1825.1814,695
22 Mar 202424.0024.7923.8724.5524.5530,494
21 Mar 202423.6024.4023.6024.1224.1263,834
20 Mar 202422.8623.5322.6723.5023.508,421
19 Mar 202422.4223.0322.1622.8622.8616,911
18 Mar 202422.3623.0422.3022.4522.4516,340
15 Mar 202422.2122.9522.0322.2422.2425,345
14 Mar 202423.2023.2021.6422.2222.2249,361
13 Mar 202419.6422.9319.6022.8122.8173,644
12 Mar 202418.6519.4818.6419.1119.1158,836
11 Mar 202418.9919.5818.4618.6218.6226,244
08 Mar 202419.4319.4318.9419.0119.018,247
07 Mar 202419.4219.7918.8719.3619.3618,711
06 Mar 202418.8719.9118.8219.4619.4623,464
05 Mar 202418.9219.1918.7918.7918.794,527
04 Mar 202419.6719.6918.9919.1219.127,998
01 Mar 202419.5619.8219.3619.6419.6417,834
29 Feb 202419.3120.0119.1219.5019.502,317
28 Feb 202419.2819.4618.9819.2319.239,514
27 Feb 202418.9219.8818.9219.3119.318,387
26 Feb 202419.3119.6818.9019.0419.046,303
23 Feb 202419.2619.4218.7619.2319.234,811
22 Feb 202419.4819.6719.0319.1119.118,975
21 Feb 202419.6520.0119.2319.5019.5016,822
20 Feb 202419.5219.7219.4119.6219.6216,289
19 Feb 202419.7819.7819.5219.6119.614,611
16 Feb 202420.0320.4619.7019.7319.738,685
15 Feb 202419.6020.4019.6019.9519.9529,485
14 Feb 202419.1419.5919.1419.5919.595,916
13 Feb 202419.4619.6918.8819.1019.107,757
12 Feb 202419.0019.8618.9019.3619.3621,962
09 Feb 202418.9219.1618.7718.9018.902,419
08 Feb 202418.7019.2218.6718.9818.985,833
07 Feb 202418.6519.0118.6418.6718.6761,562
06 Feb 202418.3518.7118.2018.6518.654,121
05 Feb 202418.7918.8718.2418.4018.4035,235
02 Feb 202419.1519.6118.6018.7518.7536,991
01 Feb 202418.4918.5818.1918.4318.4334,148
31 Jan 202419.0919.2118.4318.4318.4316,278
30 Jan 202419.5219.8418.7619.0419.0461,359
29 Jan 202418.9119.8218.6719.6219.627,011
26 Jan 202418.5119.2018.1818.8618.8658,682
25 Jan 202418.2018.7318.0618.3818.3847,371
24 Jan 202418.0418.4817.9718.0818.0856,879
23 Jan 202416.9618.1716.8617.9117.9146,212
22 Jan 202416.5417.0516.4316.9616.9624,377
19 Jan 202416.6416.6616.1716.4216.4259,331
18 Jan 202416.5116.6515.9516.5016.5051,330
17 Jan 202417.0017.0016.1616.3116.3140,409
16 Jan 202417.5217.7817.0817.1117.1129,509
15 Jan 202417.8617.9917.7217.8417.8420,571
12 Jan 202418.5818.7618.0018.3018.3011,023
11 Jan 202419.0519.4718.3918.5718.5715,990
10 Jan 202419.2519.2818.8518.9618.965,589
09 Jan 202419.2819.8719.1119.2319.2330,915
08 Jan 202418.9919.4418.2719.2719.2754,203
05 Jan 202419.3819.4118.7019.0419.0443,030
04 Jan 202420.2720.3019.3419.4419.4447,091
03 Jan 202421.0021.0219.9120.2620.2644,203
02 Jan 202421.7221.7220.7520.9520.9528,113
29 Dec 202321.0321.7221.0321.6421.6424,867
28 Dec 202321.2821.3320.8021.0421.0444,192
27 Dec 202321.3721.6520.9321.1721.1717,496
22 Dec 202322.7722.7721.2521.3021.3047,087
21 Dec 202322.6723.0322.5922.9022.906,451
20 Dec 202322.8523.4722.6322.6322.639,353
19 Dec 202322.3923.1922.3523.1923.198,887
18 Dec 202322.7522.8322.3122.4322.433,574
15 Dec 202322.1723.3321.8222.8222.8239,987
14 Dec 202321.0922.4520.8122.1122.1126,459
13 Dec 202320.8520.9920.3120.6720.6723,723
12 Dec 202321.7821.8420.7420.8920.8935,038
11 Dec 202322.1122.1121.4221.7621.7612,665
08 Dec 202321.8122.4521.6522.1922.1916,760
07 Dec 202322.1922.3121.2421.6521.6514,964
06 Dec 202322.4022.6222.0622.2622.266,722
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...