Canada markets closed

Zalando SE (ZAL.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
24.25-0.02 (-0.08%)
At close: 05:35PM CEST
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202424.0824.4723.7224.2524.251,456,969
May 30, 202423.9324.4323.9324.2724.27558,574
May 29, 202423.9424.4623.8424.1124.111,048,054
May 28, 202424.0824.1923.7724.0324.03469,997
May 27, 202423.6424.0523.6224.0524.05400,362
May 24, 202422.9923.8822.8023.6223.62788,823
May 23, 202423.6223.7923.2523.2523.251,008,196
May 22, 202423.7424.0723.6123.6823.681,059,922
May 21, 202424.0524.1723.9023.9623.96682,077
May 20, 202424.1324.5623.7224.2724.27866,997
May 17, 202425.0225.1624.0624.3124.311,537,368
May 16, 202425.2525.6624.9925.2525.251,150,498
May 15, 202424.5725.0424.2825.0125.011,009,585
May 14, 202424.8524.9624.2624.6524.65939,777
May 13, 202425.0025.2024.3924.7524.75861,843
May 10, 202425.2025.4524.9525.2425.241,794,792
May 09, 202424.8925.1124.4124.4324.43952,383
May 08, 202426.2726.3824.9325.1625.161,341,962
May 07, 202425.0026.7725.0026.5126.512,358,350
May 06, 202424.0324.6223.5924.4424.441,064,742
May 03, 202423.6124.0023.1223.8123.812,404,580
May 02, 202424.7725.0423.1123.5123.511,779,430
Apr 30, 202425.6125.6224.2424.6624.661,132,531
Apr 29, 202425.5625.7925.2025.5325.53605,169
Apr 26, 202425.1525.5025.0125.3025.30607,348
Apr 25, 202425.3625.4624.8124.9824.981,173,236
Apr 24, 202426.4626.4925.3425.3925.391,184,625
Apr 23, 202426.3026.5626.1926.4426.44766,397
Apr 22, 202427.1627.4126.1726.1726.171,156,653
Apr 19, 202426.5826.9726.5126.9226.921,493,023
Apr 18, 202427.5027.6526.5127.0627.061,233,289
Apr 17, 202426.6727.4226.5227.3427.341,115,355
Apr 16, 202426.3827.1126.2826.9226.921,082,511
Apr 15, 202426.3027.3826.2926.8926.891,359,220
Apr 12, 202426.9027.1626.2626.5526.551,095,985
Apr 11, 202425.8527.1125.8526.5226.521,411,699
Apr 10, 202426.2027.0925.8426.0826.082,091,956
Apr 09, 202426.0226.6225.7525.9725.971,238,167
Apr 08, 202425.3526.3125.0526.0226.021,622,833
Apr 05, 202425.0025.2024.2324.2324.231,330,230
Apr 04, 202425.6025.8325.2825.7025.70806,088
Apr 03, 202425.4525.8525.3025.6625.661,021,204
Apr 02, 202426.4226.5025.4825.6625.661,610,031
Mar 28, 202426.6526.8126.2926.4926.491,215,921
Mar 27, 202425.3126.8225.3026.4626.462,575,826
Mar 26, 202425.0425.7024.7525.3325.331,721,108
Mar 25, 202424.6225.2324.4425.1225.121,721,555
Mar 22, 202424.1024.8024.0024.6624.661,680,812
Mar 21, 202424.0424.4123.8424.0724.071,944,928
Mar 20, 202423.0423.5722.6323.3423.341,506,806
Mar 19, 202422.5023.0722.1223.0723.071,496,335
Mar 18, 202422.3323.1022.3322.5622.562,129,975
Mar 15, 202421.9422.9821.9222.2122.213,299,984
Mar 14, 202422.6322.7621.6222.1122.112,874,124
Mar 13, 202421.0022.8920.9422.7722.776,775,318
Mar 12, 202418.7019.5018.7019.1519.151,993,013
Mar 11, 202419.0019.6018.4318.5718.571,777,364
Mar 08, 202419.3419.4018.9219.0519.051,601,678
Mar 07, 202419.1819.8318.8219.4019.401,699,712
Mar 06, 202418.9319.9918.8419.5319.531,553,082
Mar 05, 202418.9019.2018.9018.9218.92768,956
Mar 04, 202419.7319.7518.9519.1419.141,220,702
Mar 01, 202419.5419.8319.3619.8019.80943,166
Feb 29, 202419.5320.0319.1119.5219.522,243,692
Feb 28, 202419.2719.4718.9019.4419.441,024,816
Feb 27, 202419.1119.9019.0719.3519.351,574,733
Feb 26, 202419.7419.7918.8319.1219.121,491,583
Feb 23, 202419.2419.4318.7519.3819.381,128,918
Feb 22, 202419.6419.7319.1519.2319.231,361,175
Feb 21, 202419.6520.0119.1919.5019.501,078,596
Feb 20, 202419.5019.7419.4219.6519.65524,469
Feb 19, 202419.6319.8019.5019.5819.58702,494
Feb 16, 202420.1920.4619.7419.8219.821,616,758
Feb 15, 202419.7520.4119.6120.0220.021,559,384
Feb 14, 202419.0819.5818.9819.5619.56771,704
Feb 13, 202419.4019.6918.8519.2719.271,176,344
Feb 12, 202419.0519.9019.0119.6219.621,448,138
Feb 09, 202418.8519.1618.7418.9818.98773,354
Feb 08, 202418.7819.2218.7719.0219.021,020,187
Feb 07, 202418.6819.0118.5818.7318.731,194,273
Feb 06, 202418.4118.7418.1718.6718.671,158,933
Feb 05, 202418.6618.7718.2118.3918.391,255,487
Feb 02, 202419.0019.6818.6118.6518.652,338,792
Feb 01, 202418.3018.6318.1118.3318.331,350,245
Jan 31, 202418.8819.1718.5818.6818.681,443,445
Jan 30, 202419.7719.8518.7619.1919.191,786,348
Jan 29, 202418.7119.8818.5819.6619.661,982,817
Jan 26, 202418.2919.2118.1619.0019.002,094,472
Jan 25, 202418.0518.7818.0318.4818.481,805,832
Jan 24, 202418.3118.5117.8618.2018.201,986,909
Jan 23, 202417.1618.1717.1517.9017.902,540,359
Jan 22, 202416.4917.0716.4816.9916.992,091,937
Jan 19, 202416.5516.6516.1316.3516.351,477,079
Jan 18, 202416.4916.6715.9516.5116.512,155,538
Jan 17, 202416.6216.7016.0916.3216.322,927,742
Jan 16, 202417.5217.7817.0817.1917.192,261,553
Jan 15, 202418.0018.2317.6517.7417.741,559,292
Jan 12, 202418.5018.6817.9918.2518.252,390,613
Jan 11, 202419.2619.5318.3918.4018.402,225,632
Jan 10, 202419.1519.2618.8218.8718.871,546,508
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...