Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,889.16 +1,571.82 (+2.41%) CMC Crypto 200
1,350.62 -23.22 (-1.69%)
Zalando SE (ZAL.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 25.03 | 25.03 | 24.26 | 24.26 | 24.26 | 570 |
| 16 May 2024 | 25.02 | 25.65 | 25.02 | 25.05 | 25.05 | - |
| 15 May 2024 | 24.67 | 24.96 | 24.34 | 24.96 | 24.96 | - |
| 14 May 2024 | 24.53 | 24.62 | 24.51 | 24.58 | 24.58 | - |
| 13 May 2024 | 25.21 | 25.21 | 24.68 | 24.68 | 24.68 | - |
| 10 May 2024 | 25.13 | 25.16 | 24.98 | 25.11 | 25.11 | - |
| 09 May 2024 | 25.10 | 25.10 | 24.43 | 24.43 | 24.43 | - |
| 08 May 2024 | 26.42 | 26.42 | 25.11 | 25.11 | 25.11 | - |
| 07 May 2024 | 23.80 | 26.55 | 23.80 | 26.34 | 26.34 | - |
| 06 May 2024 | 23.78 | 24.48 | 23.69 | 24.47 | 24.47 | - |
| 03 May 2024 | 23.60 | 23.78 | 23.16 | 23.68 | 23.68 | 570 |
| 02 May 2024 | 24.71 | 24.71 | 23.32 | 23.50 | 23.50 | 500 |
| 30 Apr 2024 | 25.52 | 25.52 | 24.47 | 24.47 | 24.47 | - |
| 29 Apr 2024 | 25.30 | 25.55 | 25.30 | 25.49 | 25.49 | - |
| 26 Apr 2024 | 24.92 | 25.43 | 24.92 | 25.25 | 25.25 | - |
| 25 Apr 2024 | 25.23 | 25.40 | 24.90 | 24.90 | 24.90 | - |
| 24 Apr 2024 | 26.41 | 26.41 | 25.26 | 25.26 | 25.26 | - |
| 23 Apr 2024 | 26.21 | 26.48 | 26.21 | 26.39 | 26.39 | - |
| 22 Apr 2024 | 26.99 | 27.20 | 26.25 | 26.25 | 26.25 | 175 |
| 19 Apr 2024 | 26.31 | 26.81 | 26.31 | 26.71 | 26.71 | - |
| 18 Apr 2024 | 27.33 | 27.33 | 26.69 | 26.69 | 26.69 | 100 |
| 17 Apr 2024 | 26.92 | 27.33 | 26.57 | 27.19 | 27.19 | 25 |
| 16 Apr 2024 | 26.25 | 26.90 | 26.25 | 26.80 | 26.80 | - |
| 15 Apr 2024 | 26.27 | 27.02 | 26.25 | 26.53 | 26.53 | 400 |
| 12 Apr 2024 | 26.84 | 27.12 | 26.04 | 26.04 | 26.04 | - |
| 11 Apr 2024 | 26.20 | 26.63 | 26.20 | 26.63 | 26.63 | - |
| 10 Apr 2024 | 26.07 | 26.92 | 25.99 | 25.99 | 25.99 | - |
| 09 Apr 2024 | 26.02 | 26.55 | 25.91 | 25.91 | 25.91 | 32 |
| 08 Apr 2024 | 25.01 | 25.96 | 25.01 | 25.96 | 25.96 | 900 |
| 05 Apr 2024 | 24.75 | 25.15 | 24.10 | 24.10 | 24.10 | - |
| 04 Apr 2024 | 25.44 | 25.76 | 25.44 | 25.63 | 25.63 | 175 |
| 03 Apr 2024 | 25.40 | 25.69 | 25.38 | 25.60 | 25.60 | - |
| 02 Apr 2024 | 26.31 | 26.42 | 25.55 | 25.55 | 25.55 | 100 |
| 28 Mar 2024 | 26.35 | 26.75 | 26.20 | 26.20 | 26.20 | 9 |
| 27 Mar 2024 | 25.20 | 26.74 | 25.20 | 26.34 | 26.34 | 375 |
| 26 Mar 2024 | 25.22 | 25.51 | 24.87 | 25.33 | 25.33 | - |
| 25 Mar 2024 | 24.84 | 25.27 | 24.79 | 25.05 | 25.05 | 350 |
| 22 Mar 2024 | 24.05 | 24.69 | 24.05 | 24.61 | 24.61 | 60 |
| 21 Mar 2024 | 23.69 | 24.29 | 23.69 | 24.23 | 24.23 | 625 |
| 20 Mar 2024 | 22.80 | 23.40 | 22.80 | 23.40 | 23.40 | 300 |
| 19 Mar 2024 | 22.41 | 22.90 | 22.18 | 22.78 | 22.78 | 160 |
| 18 Mar 2024 | 22.25 | 23.01 | 22.25 | 22.39 | 22.39 | 230 |
| 15 Mar 2024 | 22.20 | 22.93 | 22.18 | 22.18 | 22.18 | - |
| 14 Mar 2024 | 23.00 | 23.00 | 21.85 | 22.17 | 22.17 | - |
| 13 Mar 2024 | 20.10 | 22.69 | 20.10 | 22.69 | 22.69 | 423 |
| 12 Mar 2024 | 18.66 | 19.27 | 18.66 | 19.11 | 19.11 | - |
| 11 Mar 2024 | 19.05 | 19.38 | 18.45 | 18.60 | 18.60 | - |
| 08 Mar 2024 | 19.33 | 19.33 | 18.94 | 18.99 | 18.99 | - |
| 07 Mar 2024 | 19.41 | 19.53 | 19.05 | 19.34 | 19.34 | - |
| 06 Mar 2024 | 18.82 | 19.69 | 18.82 | 19.41 | 19.41 | 200 |
| 05 Mar 2024 | 18.92 | 19.14 | 18.89 | 19.02 | 19.02 | 50 |
| 04 Mar 2024 | 19.68 | 19.68 | 19.05 | 19.06 | 19.06 | - |
| 01 Mar 2024 | 19.79 | 19.79 | 19.43 | 19.74 | 19.74 | 780 |
| 29 Feb 2024 | 19.33 | 19.61 | 19.33 | 19.38 | 19.38 | 20 |
| 28 Feb 2024 | 19.31 | 19.31 | 19.08 | 19.27 | 19.27 | - |
| 27 Feb 2024 | 18.99 | 19.34 | 18.99 | 19.19 | 19.19 | - |
| 26 Feb 2024 | 19.33 | 19.33 | 19.05 | 19.12 | 19.12 | 120 |
| 23 Feb 2024 | 19.08 | 19.30 | 19.03 | 19.30 | 19.30 | - |
| 22 Feb 2024 | 19.51 | 19.58 | 19.05 | 19.05 | 19.05 | - |
| 21 Feb 2024 | 19.64 | 19.64 | 19.33 | 19.33 | 19.33 | - |
| 20 Feb 2024 | 19.41 | 19.64 | 19.41 | 19.50 | 19.50 | - |
| 19 Feb 2024 | 19.78 | 19.78 | 19.58 | 19.58 | 19.58 | 200 |
| 16 Feb 2024 | 20.01 | 20.34 | 19.71 | 19.71 | 19.71 | 200 |
| 15 Feb 2024 | 19.60 | 20.28 | 19.60 | 19.91 | 19.91 | - |
| 14 Feb 2024 | 19.15 | 19.48 | 19.15 | 19.44 | 19.44 | - |
| 13 Feb 2024 | 19.45 | 19.66 | 19.08 | 19.10 | 19.10 | - |
| 12 Feb 2024 | 18.92 | 19.76 | 18.92 | 19.44 | 19.44 | 300 |
| 09 Feb 2024 | 18.98 | 19.13 | 18.85 | 18.87 | 18.87 | 250 |
| 08 Feb 2024 | 18.69 | 19.10 | 18.69 | 18.99 | 18.99 | - |
| 07 Feb 2024 | 18.64 | 18.95 | 18.64 | 18.66 | 18.66 | - |
| 06 Feb 2024 | 18.43 | 18.61 | 18.24 | 18.58 | 18.58 | - |
| 05 Feb 2024 | 18.73 | 18.73 | 18.31 | 18.33 | 18.33 | - |
| 02 Feb 2024 | 19.16 | 19.40 | 18.69 | 18.69 | 18.69 | 100 |
| 01 Feb 2024 | 18.35 | 18.56 | 18.26 | 18.31 | 18.31 | 145 |
| 31 Jan 2024 | 19.09 | 19.09 | 18.58 | 18.58 | 18.58 | - |
| 30 Jan 2024 | 19.79 | 19.79 | 19.02 | 19.02 | 19.02 | - |
| 29 Jan 2024 | 18.98 | 19.62 | 18.73 | 19.43 | 19.43 | 250 |
| 26 Jan 2024 | 18.38 | 19.15 | 18.21 | 18.76 | 18.76 | 160 |
| 25 Jan 2024 | 18.15 | 18.49 | 18.15 | 18.35 | 18.35 | 900 |
| 24 Jan 2024 | 18.00 | 18.44 | 18.00 | 18.10 | 18.10 | 555 |
| 23 Jan 2024 | 16.85 | 18.09 | 16.85 | 17.83 | 17.83 | 506 |
| 22 Jan 2024 | 16.42 | 16.99 | 16.42 | 16.85 | 16.85 | 100 |
| 19 Jan 2024 | 16.49 | 16.49 | 16.26 | 16.30 | 16.30 | 600 |
| 18 Jan 2024 | 16.40 | 16.55 | 16.15 | 16.39 | 16.39 | 360 |
| 17 Jan 2024 | 16.75 | 16.75 | 16.17 | 16.17 | 16.17 | 2 |
| 16 Jan 2024 | 17.70 | 17.70 | 17.09 | 17.09 | 17.09 | 3,262 |
| 15 Jan 2024 | 18.55 | 18.55 | 17.78 | 17.78 | 17.78 | 41 |
| 12 Jan 2024 | 18.57 | 18.57 | 18.20 | 18.21 | 18.21 | 5,000 |
| 11 Jan 2024 | 19.02 | 19.33 | 18.51 | 18.51 | 18.51 | 25 |
| 10 Jan 2024 | 19.23 | 19.23 | 18.89 | 18.94 | 18.94 | 10 |
| 09 Jan 2024 | 19.80 | 19.80 | 19.20 | 19.20 | 19.20 | 50 |
| 08 Jan 2024 | 19.20 | 19.46 | 18.29 | 19.46 | 19.46 | 7,514 |
| 05 Jan 2024 | 19.30 | 19.30 | 18.75 | 18.99 | 18.99 | 2,206 |
| 04 Jan 2024 | 20.22 | 20.22 | 19.40 | 19.40 | 19.40 | 2,295 |
| 03 Jan 2024 | 20.91 | 20.91 | 20.01 | 20.23 | 20.23 | - |
| 02 Jan 2024 | 21.70 | 21.70 | 20.88 | 20.88 | 20.88 | 8 |
| 29 Dec 2023 | 21.07 | 21.68 | 21.07 | 21.62 | 21.62 | 50 |
| 28 Dec 2023 | 21.13 | 21.20 | 20.95 | 20.98 | 20.98 | 12 |
| 27 Dec 2023 | 21.60 | 21.60 | 20.95 | 21.32 | 21.32 | 2,870 |
| 22 Dec 2023 | 22.51 | 22.51 | 21.26 | 21.28 | 21.28 | 63 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.