Singapore markets closed

Zalando SE (ZAL.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
26.49+0.03 (+0.11%)
At close: 05:43PM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202426.6526.8126.2926.4926.491,215,921
27 Mar 202425.3126.8225.3026.4626.462,575,826
26 Mar 202425.0425.7024.7525.3325.331,721,108
25 Mar 202424.6225.2324.4425.1225.121,721,555
22 Mar 202424.1024.8024.0024.6624.661,680,812
21 Mar 202424.0424.4123.8424.0724.071,944,928
20 Mar 202423.0423.5722.6323.3423.341,506,806
19 Mar 202422.5023.0722.1223.0723.071,496,335
18 Mar 202422.3323.1022.3322.5622.562,129,975
15 Mar 202421.9422.9821.9222.2122.213,299,984
14 Mar 202422.6322.7621.6222.1122.112,874,124
13 Mar 202421.0022.8920.9422.7722.776,775,318
12 Mar 202418.7019.5018.7019.1519.151,993,013
11 Mar 202419.0019.6018.4318.5718.571,777,364
08 Mar 202419.3419.4018.9219.0519.051,601,678
07 Mar 202419.1819.8318.8219.4019.401,699,712
06 Mar 202418.9319.9918.8419.5319.531,553,082
05 Mar 202418.9019.2018.9018.9218.92768,956
04 Mar 202419.7319.7518.9519.1419.141,220,702
01 Mar 202419.5419.8319.3619.8019.80943,166
29 Feb 202419.5320.0319.1119.5219.522,243,692
28 Feb 202419.2719.4718.9019.4419.441,024,816
27 Feb 202419.1119.9019.0719.3519.351,574,733
26 Feb 202419.7419.7918.8319.1219.121,491,583
23 Feb 202419.2419.4318.7519.3819.381,128,918
22 Feb 202419.6419.7319.1519.2319.231,361,175
21 Feb 202419.6520.0119.1919.5019.501,078,596
20 Feb 202419.5019.7419.4219.6519.65524,469
19 Feb 202419.6319.8019.5019.5819.58702,494
16 Feb 202420.1920.4619.7419.8219.821,616,758
15 Feb 202419.7520.4119.6120.0220.021,559,384
14 Feb 202419.0819.5818.9819.5619.56771,704
13 Feb 202419.4019.6918.8519.2719.271,176,344
12 Feb 202419.0519.9019.0119.6219.621,448,138
09 Feb 202418.8519.1618.7418.9818.98773,354
08 Feb 202418.7819.2218.7719.0219.021,020,187
07 Feb 202418.6819.0118.5818.7318.731,194,273
06 Feb 202418.4118.7418.1718.6718.671,158,933
05 Feb 202418.6618.7718.2118.3918.391,255,487
02 Feb 202419.0019.6818.6118.6518.652,338,792
01 Feb 202418.3018.6318.1118.3318.331,350,245
31 Jan 202418.8819.1718.5818.6818.681,443,445
30 Jan 202419.7719.8518.7619.1919.191,786,348
29 Jan 202418.7119.8818.5819.6619.661,982,817
26 Jan 202418.2919.2118.1619.0019.002,094,472
25 Jan 202418.0518.7818.0318.4818.481,805,832
24 Jan 202418.3118.5117.8618.2018.201,986,909
23 Jan 202417.1618.1717.1517.9017.902,540,359
22 Jan 202416.4917.0716.4816.9916.992,091,937
19 Jan 202416.5516.6516.1316.3516.351,477,079
18 Jan 202416.4916.6715.9516.5116.512,155,538
17 Jan 202416.6216.7016.0916.3216.322,927,742
16 Jan 202417.5217.7817.0817.1917.192,261,553
15 Jan 202418.0018.2317.6517.7417.741,559,292
12 Jan 202418.5018.6817.9918.2518.252,390,613
11 Jan 202419.2619.5318.3918.4018.402,225,632
10 Jan 202419.1519.2618.8218.8718.871,546,508
09 Jan 202419.6319.7719.1919.1919.191,633,342
08 Jan 202418.9819.3618.2519.3419.342,152,756
05 Jan 202419.0419.1918.6519.0619.062,439,530
04 Jan 202420.0520.3119.3319.3819.382,154,041
03 Jan 202420.7321.0019.8520.2120.212,325,246
02 Jan 202421.4821.6820.7120.9620.962,162,396
29 Dec 202320.9821.7820.9821.4521.45992,034
28 Dec 202321.2821.3720.7921.0621.061,040,107
27 Dec 202321.4321.6520.9221.0721.071,591,098
22 Dec 202322.3522.3521.1921.2121.212,896,287
21 Dec 202322.8723.1022.5822.9022.90853,870
20 Dec 202323.2123.4822.8323.1223.121,219,608
19 Dec 202322.4123.1622.3623.1523.151,069,367
18 Dec 202322.7722.9022.2822.4022.40863,093
15 Dec 202322.0023.3421.7922.9022.903,650,587
14 Dec 202321.3022.4521.2522.2222.224,473,853
13 Dec 202320.6020.7920.2720.3220.322,263,636
12 Dec 202321.5521.8520.7020.7020.701,704,800
11 Dec 202322.1222.1321.3821.7321.731,371,867
08 Dec 202321.7822.4721.6622.2822.281,721,515
07 Dec 202322.1922.1921.2221.6721.672,226,091
06 Dec 202322.5522.6622.0022.4222.421,476,457
05 Dec 202322.1122.6322.0222.4822.48831,914
04 Dec 202322.5023.3022.0222.2522.251,175,617
01 Dec 202321.8322.3421.7022.3322.331,540,039
30 Nov 202322.0722.4921.8221.8621.862,099,137
29 Nov 202321.7222.3421.6822.0822.081,355,003
28 Nov 202322.7022.9521.2421.3521.351,616,633
27 Nov 202322.7422.9022.3922.5722.57948,085
24 Nov 202322.6822.8722.4822.8222.821,206,625
23 Nov 202323.0423.1722.6922.7722.77582,909
22 Nov 202322.8423.3022.8323.0723.07634,423
21 Nov 202323.4923.5823.0523.0523.05751,898
20 Nov 202323.4023.8023.2223.5623.56909,805
17 Nov 202322.9123.4422.6723.0623.061,378,887
16 Nov 202324.1824.3223.0223.0223.021,449,002
15 Nov 202323.6724.6723.4624.1324.132,108,013
14 Nov 202321.1723.4120.9223.4123.412,492,257
13 Nov 202321.5121.6121.0821.1721.171,016,773
10 Nov 202321.8021.8521.2221.4221.421,374,085
09 Nov 202321.8022.6421.6822.3522.351,306,542
08 Nov 202322.5322.7121.8521.9121.911,334,728
07 Nov 202322.4022.9822.2222.7122.71992,548
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...