Singapore markets close in 4 hours 53 minutes
Straits Times Index
3,173.07 -14.59 (-0.46%) Nikkei
37,107.60 -972.10 (-2.55%) Hang Seng
16,173.27 -212.60 (-1.30%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,196.00 +150.83 (+0.24%) CMC Crypto 200
1,274.39 +388.85 (+42.15%)
Zalando SE (ZLDSF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:55PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| 17 Apr 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| 16 Apr 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| 15 Apr 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| 12 Apr 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| 11 Apr 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| 10 Apr 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| 09 Apr 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 105 |
| 08 Apr 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 05 Apr 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 04 Apr 2024 | 27.28 | 27.28 | 27.15 | 27.15 | 27.15 | 300 |
| 03 Apr 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 02 Apr 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 01 Apr 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 28 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 27 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 26 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 25 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 22 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 21 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 20 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 19 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 18 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 15 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 14 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 13 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 12 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 11 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 08 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 07 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 06 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 05 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 04 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 01 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 29 Feb 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 11,833 |
| 28 Feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 27 Feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 26 Feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 23 Feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 22 Feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 21 Feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 20 Feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 16 Feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 15 Feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 14 Feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 13 Feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 12 Feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 268 |
| 09 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 08 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 07 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 06 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 05 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 02 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 01 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 31 Jan 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 30 Jan 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 29 Jan 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 26 Jan 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 25 Jan 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 250 |
| 24 Jan 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 23 Jan 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 22 Jan 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 19 Jan 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 18 Jan 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 17 Jan 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 16 Jan 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 12 Jan 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 11 Jan 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 10 Jan 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 09 Jan 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 08 Jan 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 130 |
| 05 Jan 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 04 Jan 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 03 Jan 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 02 Jan 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 29 Dec 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 28 Dec 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 27 Dec 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 26 Dec 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 22 Dec 2023 | 24.36 | 24.36 | 23.18 | 23.18 | 23.18 | 494 |
| 21 Dec 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 20 Dec 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 19 Dec 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 18 Dec 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 15 Dec 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 4,473 |
| 14 Dec 2023 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 13 Dec 2023 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 500 |
| 12 Dec 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 11 Dec 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 08 Dec 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 07 Dec 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 06 Dec 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 200 |
| 05 Dec 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 04 Dec 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 01 Dec 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 30 Nov 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 29 Nov 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 28 Nov 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 27 Nov 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 24 Nov 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| *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.