ZAL.DE
Zalando SE (ZAL.DE)
21.5500
€
+0.0300 (%+0.14)
ZAL.DE: Zalando SE Historical Data
Historical price data, yearly archive and performance analysis for Zalando SE.
Historical Chart
Loading chart...
Average
OPEN 28.7738
CLOSE 28.7213
Low
LOW 21.09
High
HIGH 40.08
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 32.45 | 32.68 | 32.01 | 32.22 |
| 01/03/2025 | 32.2 | 32.28 | 31.75 | 32.04 |
| 01/06/2025 | 31.97 | 32.78 | 31.8 | 32.22 |
| 01/07/2025 | 32.3 | 32.3 | 31.28 | 31.8 |
| 01/08/2025 | 31.74 | 31.85 | 31.03 | 31.03 |
| 01/09/2025 | 30.77 | 31.11 | 30.08 | 30.26 |
| 01/10/2025 | 30.12 | 30.12 | 28.63 | 28.63 |
| 01/13/2025 | 28.53 | 28.75 | 28.14 | 28.22 |
| 01/14/2025 | 28.14 | 28.68 | 27.95 | 28.27 |
| 01/15/2025 | 28.49 | 29.44 | 28.09 | 29.18 |
| 01/16/2025 | 32.2 | 33.9 | 31.19 | 31.68 |
| 01/17/2025 | 32.37 | 32.37 | 31.73 | 32.03 |
| 01/20/2025 | 32.06 | 32.18 | 31.38 | 31.48 |
| 01/21/2025 | 31.34 | 31.43 | 30.72 | 31.4 |
| 01/22/2025 | 31.42 | 31.6 | 30.68 | 30.93 |
| 01/23/2025 | 30.96 | 32.55 | 30.82 | 32.55 |
| 01/24/2025 | 32.78 | 33.5 | 32.55 | 33.5 |
| 01/27/2025 | 33.14 | 34.73 | 32.87 | 34.73 |
| 01/28/2025 | 34.28 | 35.33 | 34.16 | 34.94 |
| 01/29/2025 | 35 | 35.63 | 34.67 | 35.02 |
| 01/30/2025 | 34.89 | 35.88 | 34.68 | 35.6 |
| 01/31/2025 | 35.53 | 36.49 | 35.41 | 36.14 |
| 02/03/2025 | 35.15 | 35.92 | 35.06 | 35.79 |
| 02/04/2025 | 35.53 | 35.87 | 35.46 | 35.62 |
| 02/05/2025 | 35.5 | 36.41 | 35.14 | 36.41 |
| 02/06/2025 | 36.71 | 37.15 | 36.2 | 37.15 |
| 02/07/2025 | 37.16 | 37.4 | 36.38 | 37.3 |
| 02/10/2025 | 37.15 | 37.71 | 36.83 | 37.48 |
| 02/11/2025 | 37.26 | 37.62 | 37.13 | 37.6 |
| 02/12/2025 | 37.71 | 38.5 | 37.5 | 38.27 |
| 02/13/2025 | 38.56 | 39.6 | 38.47 | 39.29 |
| 02/14/2025 | 39.18 | 39.54 | 38.88 | 39.29 |
| 02/17/2025 | 38.98 | 39.9 | 38.97 | 39.86 |
| 02/18/2025 | 39.86 | 40.08 | 38.62 | 38.62 |
| 02/19/2025 | 38.72 | 38.86 | 37.61 | 37.61 |
| 02/20/2025 | 37.76 | 37.88 | 36.81 | 37.1 |
| 02/21/2025 | 37.3 | 37.48 | 36.89 | 36.98 |
| 02/24/2025 | 37.04 | 37.84 | 36.85 | 37.29 |
| 02/25/2025 | 37.09 | 37.71 | 37.02 | 37.4 |
| 02/26/2025 | 37.7 | 37.81 | 36.73 | 36.78 |
| 02/27/2025 | 36.31 | 36.34 | 35.21 | 35.29 |
| 02/28/2025 | 34.82 | 35.04 | 34.52 | 34.75 |
| 03/03/2025 | 34.84 | 35.75 | 34.19 | 35.06 |
| 03/04/2025 | 34.65 | 34.68 | 32.9 | 32.94 |
| 03/05/2025 | 33.57 | 34.74 | 33.5 | 34.47 |
| 03/06/2025 | 35.5 | 35.69 | 32.51 | 33.1 |
| 03/07/2025 | 32.45 | 33.42 | 31.58 | 32.85 |
| 03/10/2025 | 33.23 | 33.56 | 31.22 | 31.55 |
| 03/11/2025 | 31.6 | 31.82 | 30.38 | 30.68 |
| 03/12/2025 | 30.74 | 31.39 | 30.2 | 30.78 |
| 03/13/2025 | 30.48 | 31.34 | 30.33 | 30.63 |
| 03/14/2025 | 30.68 | 31.78 | 30.46 | 31.38 |
| 03/17/2025 | 31.27 | 31.41 | 30.81 | 31 |
| 03/18/2025 | 31.19 | 31.93 | 30.91 | 31.21 |
| 03/19/2025 | 30.98 | 32.48 | 30.9 | 32.35 |
| 03/20/2025 | 32.3 | 32.66 | 31.95 | 32.1 |
| 03/21/2025 | 31.79 | 31.85 | 30.27 | 31.01 |
| 03/24/2025 | 31.28 | 31.69 | 30.84 | 31.57 |
| 03/25/2025 | 31.62 | 31.72 | 30.71 | 31.7 |
| 03/26/2025 | 31.87 | 32.92 | 31.32 | 31.94 |
| 03/27/2025 | 32.2 | 33.41 | 32.1 | 33 |
| 03/28/2025 | 32.68 | 33.72 | 32.24 | 32.24 |
| 03/31/2025 | 31.91 | 32.06 | 31.1 | 31.76 |
| 04/01/2025 | 31.95 | 32.7 | 31.91 | 32.23 |
| 04/02/2025 | 32.01 | 33.42 | 32.01 | 33.42 |
| 04/03/2025 | 32.3 | 33.86 | 31.9 | 32.25 |
| 04/04/2025 | 32.01 | 32.38 | 29.23 | 30.15 |
| 04/07/2025 | 27.98 | 31.14 | 27.38 | 29.41 |
| 04/08/2025 | 29.9 | 30.88 | 29.21 | 30.37 |
| 04/09/2025 | 29.26 | 30.54 | 29.09 | 29.96 |
| 04/10/2025 | 32.62 | 34.05 | 31.01 | 31.2 |
| 04/11/2025 | 31.72 | 32.01 | 30.53 | 31.83 |
| 04/14/2025 | 32.47 | 33.52 | 31.95 | 33.36 |
| 04/15/2025 | 33.4 | 34.46 | 33.33 | 33.96 |
| 04/16/2025 | 33.4 | 33.9 | 33.17 | 33.84 |
| 04/17/2025 | 33.84 | 34.3 | 33.65 | 34.25 |
| 04/22/2025 | 34.1 | 35.59 | 33.93 | 35.29 |
| 04/23/2025 | 35.95 | 36.76 | 35.54 | 35.77 |
| 04/24/2025 | 35.38 | 35.82 | 34.88 | 35.49 |
| 04/25/2025 | 35.44 | 35.66 | 33.84 | 34.52 |
| 04/28/2025 | 34.65 | 34.79 | 33.98 | 33.98 |
| 04/29/2025 | 34.17 | 34.5 | 33.51 | 33.73 |
| 04/30/2025 | 32.72 | 33.08 | 31.67 | 31.97 |
| 05/02/2025 | 32.47 | 32.89 | 31.92 | 32.72 |
| 05/05/2025 | 32.61 | 33.12 | 31.83 | 32.21 |
| 05/06/2025 | 33.88 | 34.2 | 30.95 | 31.13 |
| 05/07/2025 | 31.57 | 31.59 | 29.98 | 30.1 |
| 05/08/2025 | 30.42 | 31.45 | 30.08 | 31.45 |
| 05/09/2025 | 31.5 | 31.86 | 30.98 | 31.63 |
| 05/12/2025 | 32.1 | 32.46 | 31.03 | 31.6 |
| 05/13/2025 | 31.71 | 32.48 | 31.51 | 32.2 |
| 05/14/2025 | 32.32 | 32.36 | 31.38 | 31.52 |
| 05/15/2025 | 31.37 | 31.57 | 31.07 | 31.2 |
| 05/16/2025 | 31.4 | 31.4 | 30.75 | 31.03 |
| 05/19/2025 | 30.99 | 31.42 | 30.72 | 31.12 |
| 05/20/2025 | 31.19 | 31.29 | 30.58 | 30.62 |
| 05/21/2025 | 30.3 | 30.42 | 29.73 | 30.29 |
| 05/22/2025 | 29.97 | 30.68 | 29.63 | 30.58 |
| 05/23/2025 | 30.47 | 30.61 | 29.52 | 30.4 |
| 05/26/2025 | 30.88 | 31.16 | 30.49 | 31.02 |
| 05/27/2025 | 30.94 | 32.6 | 30.84 | 32.58 |
| 05/28/2025 | 32.34 | 32.44 | 31.39 | 31.55 |
| 05/29/2025 | 31.86 | 31.93 | 30.55 | 30.84 |
| 05/30/2025 | 30.83 | 31.8 | 30.77 | 31.45 |
| 06/02/2025 | 31.21 | 32.32 | 31.07 | 32.32 |
| 06/03/2025 | 32.42 | 32.46 | 31.02 | 31.08 |
| 06/04/2025 | 31.23 | 31.57 | 30.76 | 30.76 |
| 06/05/2025 | 30.81 | 30.95 | 30.28 | 30.56 |
| 06/06/2025 | 30.6 | 30.96 | 30.22 | 30.22 |
| 06/09/2025 | 30.19 | 30.76 | 30.01 | 30.16 |
| 06/10/2025 | 30.1 | 30.26 | 29.46 | 29.54 |
| 06/11/2025 | 29.04 | 29.82 | 28.8 | 29.59 |
| 06/12/2025 | 29.18 | 29.54 | 28.65 | 28.65 |
| 06/13/2025 | 28 | 28.62 | 27.88 | 28.5 |
| 06/16/2025 | 28.6 | 28.79 | 28.34 | 28.72 |
| 06/17/2025 | 28.54 | 28.54 | 27.92 | 28.02 |
| 06/18/2025 | 28 | 28.17 | 27.46 | 27.74 |
| 06/19/2025 | 27.41 | 27.41 | 26.31 | 26.53 |
| 06/20/2025 | 26.79 | 27.07 | 26.45 | 26.6 |
| 06/23/2025 | 26.2 | 26.52 | 26 | 26.25 |
| 06/24/2025 | 27.06 | 27.2 | 26.77 | 26.9 |
| 06/25/2025 | 27.1 | 27.12 | 26.46 | 26.77 |
| 06/26/2025 | 27.03 | 27.37 | 26.69 | 27.1 |
| 06/27/2025 | 27.29 | 27.34 | 26.6 | 27.11 |
| 06/30/2025 | 27.83 | 28.52 | 27.64 | 27.95 |
| 07/01/2025 | 27.97 | 29.19 | 27.94 | 29.08 |
| 07/02/2025 | 29.03 | 29.15 | 28.14 | 28.38 |
| 07/03/2025 | 28.51 | 28.57 | 28.03 | 28.28 |
| 07/04/2025 | 28.11 | 28.15 | 27.55 | 28.09 |
| 07/07/2025 | 28.18 | 28.18 | 27.77 | 28.13 |
| 07/08/2025 | 28.14 | 28.33 | 27.57 | 28.29 |
| 07/09/2025 | 28.37 | 28.91 | 28.07 | 28.91 |
| 07/10/2025 | 29.12 | 29.19 | 28.67 | 28.85 |
| 07/11/2025 | 28.66 | 28.92 | 28.51 | 28.61 |
| 07/14/2025 | 27.88 | 27.96 | 26.91 | 27.1 |
| 07/15/2025 | 27.16 | 27.88 | 27.12 | 27.39 |
| 07/16/2025 | 27.17 | 28.14 | 27.16 | 27.53 |
| 07/17/2025 | 27.56 | 27.84 | 27.36 | 27.58 |
| 07/18/2025 | 27.79 | 28.12 | 27.58 | 27.78 |
| 07/21/2025 | 27.88 | 28.18 | 27.53 | 27.53 |
| 07/22/2025 | 27.55 | 27.65 | 27.25 | 27.64 |
| 07/23/2025 | 28.19 | 28.4 | 27.3 | 27.3 |
| 07/24/2025 | 27.7 | 27.7 | 27.11 | 27.2 |
| 07/25/2025 | 27 | 27.33 | 26.84 | 27.33 |
| 07/28/2025 | 27.6 | 27.73 | 26.66 | 26.71 |
| 07/29/2025 | 26.79 | 27.12 | 26.73 | 26.79 |
| 07/30/2025 | 26.73 | 27.19 | 26.65 | 26.85 |
| 07/31/2025 | 26.98 | 27.19 | 25.63 | 25.72 |
| 08/01/2025 | 25.5 | 25.61 | 24.96 | 24.96 |
| 08/04/2025 | 25.2 | 25.78 | 25.07 | 25.59 |
| 08/05/2025 | 25.7 | 25.94 | 25.04 | 25.28 |
| 08/06/2025 | 26.5 | 26.66 | 22.52 | 23 |
| 08/07/2025 | 22.91 | 23.57 | 22.82 | 23.09 |
| 08/08/2025 | 23.13 | 23.43 | 22.96 | 23.41 |
| 08/11/2025 | 23.5 | 23.82 | 22.91 | 22.92 |
| 08/12/2025 | 23 | 23.03 | 22.59 | 23 |
| 08/13/2025 | 23.17 | 23.81 | 23.14 | 23.55 |
| 08/14/2025 | 23.73 | 23.73 | 23.09 | 23.47 |
| 08/15/2025 | 23.59 | 23.64 | 23.11 | 23.11 |
| 08/18/2025 | 23.22 | 23.57 | 23.15 | 23.34 |
| 08/19/2025 | 23.46 | 24.45 | 23.46 | 24.2 |
| 08/20/2025 | 24.1 | 24.39 | 24 | 24.32 |
| 08/21/2025 | 24.42 | 24.48 | 24.12 | 24.34 |
| 08/22/2025 | 24.24 | 25.09 | 24.21 | 25.03 |
| 08/25/2025 | 25.03 | 25.07 | 24.62 | 24.71 |
| 08/26/2025 | 24.55 | 25.09 | 24.36 | 24.81 |
| 08/27/2025 | 24.8 | 24.97 | 24.14 | 24.48 |
| 08/28/2025 | 24.57 | 24.81 | 24.15 | 24.27 |
| 08/29/2025 | 24.2 | 24.33 | 23.8 | 23.8 |
| 09/01/2025 | 24.24 | 24.33 | 23.77 | 23.83 |
| 09/02/2025 | 23.66 | 23.74 | 22.98 | 22.98 |
| 09/03/2025 | 23.15 | 24.1 | 22.98 | 23.93 |
| 09/04/2025 | 23.96 | 24.62 | 23.92 | 24.44 |
| 09/05/2025 | 24.7 | 25.25 | 24.64 | 24.69 |
| 09/08/2025 | 24.63 | 25.93 | 24.63 | 25.93 |
| 09/09/2025 | 25.88 | 25.99 | 25.35 | 25.36 |
| 09/10/2025 | 25.3 | 25.91 | 25.28 | 25.47 |
| 09/11/2025 | 25.42 | 26.02 | 25.41 | 25.44 |
| 09/12/2025 | 25.52 | 25.79 | 24.98 | 25.18 |
| 09/15/2025 | 25.34 | 25.97 | 25.17 | 25.84 |
| 09/16/2025 | 25.89 | 26.42 | 25.66 | 25.66 |
| 09/17/2025 | 25.47 | 25.94 | 25.18 | 25.85 |
| 09/18/2025 | 25.89 | 27.88 | 25.64 | 27.22 |
| 09/19/2025 | 27 | 27.01 | 26.22 | 26.22 |
| 09/22/2025 | 26.25 | 26.54 | 25.99 | 26.36 |
| 09/23/2025 | 26.6 | 26.75 | 26.35 | 26.7 |
| 09/24/2025 | 26.76 | 27.69 | 26.42 | 27.43 |
| 09/25/2025 | 27.58 | 28.06 | 26.95 | 26.95 |
| 09/26/2025 | 26.89 | 27.04 | 26.09 | 26.28 |
| 09/29/2025 | 26.39 | 26.5 | 25.73 | 26.22 |
| 09/30/2025 | 26.07 | 26.63 | 25.89 | 26.01 |
| 10/01/2025 | 25.8 | 26.43 | 25.64 | 26.28 |
| 10/02/2025 | 26.5 | 27.19 | 26.46 | 27.18 |
| 10/03/2025 | 27.22 | 27.23 | 26.45 | 26.96 |
| 10/06/2025 | 27 | 27.19 | 26.7 | 26.7 |
| 10/07/2025 | 26.6 | 27 | 26.42 | 26.58 |
| 10/08/2025 | 26.39 | 28.12 | 26.22 | 28 |
| 10/09/2025 | 28.04 | 28.28 | 26.89 | 27.12 |
| 10/10/2025 | 27.29 | 27.44 | 26.22 | 26.22 |
| 10/13/2025 | 26.57 | 26.64 | 26.02 | 26.54 |
| 10/14/2025 | 26.43 | 27.71 | 26.39 | 26.92 |
| 10/15/2025 | 27.13 | 27.13 | 26.36 | 26.84 |
| 10/16/2025 | 26.88 | 26.88 | 26.31 | 26.64 |
| 10/17/2025 | 26.25 | 26.42 | 25.88 | 26.18 |
| 10/20/2025 | 26.31 | 26.66 | 25.89 | 26.64 |
| 10/21/2025 | 26.5 | 26.73 | 26.1 | 26.63 |
| 10/22/2025 | 26.53 | 26.81 | 26.28 | 26.49 |
| 10/23/2025 | 26.46 | 26.76 | 26.23 | 26.59 |
| 10/24/2025 | 26.63 | 26.85 | 26.21 | 26.42 |
| 10/27/2025 | 26.42 | 26.61 | 25.96 | 26.21 |
| 10/28/2025 | 26 | 26.36 | 25.83 | 25.84 |
| 10/29/2025 | 25.96 | 26.36 | 24.29 | 24.61 |
| 10/30/2025 | 24.7 | 24.86 | 24.39 | 24.63 |
| 10/31/2025 | 24.56 | 24.6 | 24.22 | 24.26 |
| 11/03/2025 | 24.1 | 24.49 | 23.47 | 23.47 |
| 11/04/2025 | 23.18 | 23.18 | 22.64 | 22.85 |
| 11/05/2025 | 22.7 | 22.75 | 22.37 | 22.65 |
| 11/06/2025 | 24 | 24.98 | 23.78 | 24.14 |
| 11/07/2025 | 24.09 | 24.7 | 22.12 | 22.24 |
| 11/10/2025 | 22.4 | 22.95 | 22.32 | 22.58 |
| 11/11/2025 | 22.5 | 23.21 | 22.26 | 23.01 |
| 11/12/2025 | 22.91 | 23.67 | 22.66 | 23.55 |
| 11/13/2025 | 23.68 | 23.97 | 23.42 | 23.72 |
| 11/14/2025 | 23.5 | 23.58 | 22.86 | 22.94 |
| 11/17/2025 | 22.95 | 23 | 22.06 | 22.17 |
| 11/18/2025 | 21.39 | 22.5 | 21.09 | 22.3 |
| 11/19/2025 | 22.4 | 22.97 | 22.21 | 22.63 |
| 11/20/2025 | 22.75 | 22.93 | 22.33 | 22.61 |
| 11/21/2025 | 22.12 | 22.47 | 21.81 | 22.14 |
| 11/24/2025 | 22.35 | 22.37 | 21.96 | 22.11 |
| 11/25/2025 | 22.05 | 22.43 | 21.75 | 22.42 |
| 11/26/2025 | 22.64 | 23.03 | 22.49 | 22.96 |
| 11/27/2025 | 22.99 | 23.17 | 22.92 | 23.12 |
| 11/28/2025 | 23.03 | 23.28 | 22.92 | 23.2 |
| 12/01/2025 | 23.07 | 23.6 | 22.67 | 23.56 |
| 12/02/2025 | 23.48 | 23.5 | 23.08 | 23.22 |
| 12/03/2025 | 23.37 | 23.75 | 23.22 | 23.75 |
| 12/04/2025 | 23.78 | 24.17 | 23.53 | 23.64 |
| 12/05/2025 | 23.47 | 24.3 | 23.45 | 23.88 |
| 12/08/2025 | 23.78 | 24.11 | 23.08 | 23.11 |
| 12/09/2025 | 23.1 | 23.44 | 22.81 | 23.44 |
| 12/10/2025 | 23.21 | 23.38 | 23.04 | 23.32 |
| 12/11/2025 | 23.23 | 23.65 | 23.06 | 23.08 |
| 12/12/2025 | 22.97 | 23.43 | 22.87 | 23.07 |
| 12/15/2025 | 23.2 | 23.69 | 23.11 | 23.59 |
| 12/16/2025 | 23.53 | 24.69 | 23.49 | 24.6 |
| 12/17/2025 | 24.76 | 25.54 | 24.34 | 25.46 |
| 12/18/2025 | 25.45 | 25.91 | 25.43 | 25.52 |
| 12/19/2025 | 25.6 | 25.88 | 24.82 | 25.01 |
| 12/22/2025 | 25.01 | 25.37 | 24.88 | 25.37 |
| 12/23/2025 | 25.4 | 25.66 | 24.84 | 24.98 |
| 12/29/2025 | 25 | 25.37 | 24.93 | 25.15 |
| 12/30/2025 | 25.25 | 25.34 | 25.07 | 25.34 |