ZAL.DE
Zalando SE
13:08:48
24.11 €
0.0000 (%0.00)
Previous Close: 24.49
Day Low₺23.98
Day High₺24.44
ZAL.DE: Zalando SE Historical Data
2014 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 20.9
CLOSE 20.8403
Low
LOW 17.01
High
HIGH 27.08
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 10/01/2014 | 24.1 | 24.49 | 21.5 | 21.5 |
| 10/02/2014 | 21.4 | 21.4 | 18.28 | 19 |
| 10/06/2014 | 19.3 | 19.79 | 17.85 | 17.9 |
| 10/07/2014 | 17.75 | 17.98 | 17.18 | 17.5 |
| 10/08/2014 | 17.25 | 17.72 | 17.01 | 17.1 |
| 10/09/2014 | 17.28 | 18.2 | 17.25 | 17.85 |
| 10/10/2014 | 18 | 18.32 | 17.75 | 17.95 |
| 10/13/2014 | 18.07 | 18.6 | 17.5 | 18.55 |
| 10/14/2014 | 18.57 | 19.4 | 18.48 | 19.01 |
| 10/15/2014 | 19.17 | 19.35 | 18 | 18.24 |
| 10/16/2014 | 18.31 | 18.92 | 18.2 | 18.3 |
| 10/17/2014 | 18.3 | 18.48 | 18.1 | 18.35 |
| 10/20/2014 | 18.42 | 18.42 | 18.13 | 18.25 |
| 10/21/2014 | 18.3 | 18.74 | 18.24 | 18.74 |
| 10/22/2014 | 18.8 | 18.88 | 18.64 | 18.75 |
| 10/23/2014 | 18.8 | 18.8 | 18.23 | 18.6 |
| 10/24/2014 | 18.53 | 18.82 | 18.22 | 18.5 |
| 10/27/2014 | 18.66 | 18.83 | 18.41 | 18.8 |
| 10/28/2014 | 18.9 | 19.38 | 18.59 | 18.59 |
| 10/29/2014 | 18.8 | 19.22 | 18.45 | 18.89 |
| 10/30/2014 | 18.9 | 19.2 | 18.41 | 18.45 |
| 10/31/2014 | 18.5 | 18.6 | 18.15 | 18.5 |
| 11/03/2014 | 18.6 | 18.6 | 18.2 | 18.25 |
| 11/04/2014 | 18.41 | 18.5 | 18 | 18 |
| 11/05/2014 | 18 | 18.3 | 17.15 | 17.35 |
| 11/06/2014 | 17.29 | 17.63 | 17.18 | 17.5 |
| 11/07/2014 | 17.9 | 18.36 | 17.8 | 18.36 |
| 11/10/2014 | 18.9 | 19.42 | 18 | 18.25 |
| 11/11/2014 | 18.5 | 18.64 | 18.2 | 18.5 |
| 11/12/2014 | 18.45 | 18.72 | 18.17 | 18.32 |
| 11/13/2014 | 18.26 | 18.58 | 17.5 | 18.3 |
| 11/14/2014 | 18.45 | 18.65 | 18.27 | 18.59 |
| 11/17/2014 | 18.43 | 18.79 | 18.4 | 18.6 |
| 11/18/2014 | 18.65 | 19.08 | 18.55 | 18.94 |
| 11/19/2014 | 19 | 19.08 | 18.68 | 18.99 |
| 11/20/2014 | 19.08 | 19.08 | 18.6 | 18.72 |
| 11/21/2014 | 18.76 | 19 | 18.75 | 19 |
| 11/24/2014 | 19.16 | 20.24 | 19.01 | 19.84 |
| 11/25/2014 | 20.1 | 20.32 | 19.81 | 20.07 |
| 11/26/2014 | 21.4 | 23.38 | 21.2 | 23.25 |
| 11/27/2014 | 23.39 | 23.39 | 22.5 | 23.2 |
| 11/28/2014 | 23.5 | 26.33 | 23.35 | 25.1 |
| 12/01/2014 | 25.5 | 26.37 | 24.8 | 25.47 |
| 12/02/2014 | 24.85 | 25.2 | 23.54 | 24.1 |
| 12/03/2014 | 24.31 | 25.65 | 23.11 | 25.39 |
| 12/04/2014 | 25.62 | 25.76 | 24.31 | 24.62 |
| 12/05/2014 | 24.79 | 25.11 | 24.67 | 25.05 |
| 12/08/2014 | 25.45 | 25.45 | 24.2 | 24.23 |
| 12/09/2014 | 24.09 | 24.09 | 22.56 | 23.4 |
| 12/10/2014 | 23 | 24.1 | 23 | 24 |
| 12/11/2014 | 24 | 24.7 | 23.08 | 24.52 |
| 12/12/2014 | 24.55 | 25.8 | 24.55 | 25.65 |
| 12/15/2014 | 25.4 | 25.65 | 24.87 | 25.23 |
| 12/16/2014 | 25.15 | 25.75 | 24.87 | 25.6 |
| 12/17/2014 | 25.54 | 25.76 | 25.02 | 25.65 |
| 12/18/2014 | 25.8 | 27.08 | 25.6 | 25.75 |
| 12/19/2014 | 25.75 | 26.67 | 25.66 | 25.75 |
| 12/22/2014 | 25.99 | 25.99 | 24.59 | 25.7 |
| 12/23/2014 | 25.72 | 25.9 | 25.49 | 25.7 |
| 12/29/2014 | 25.7 | 25.7 | 25 | 25.5 |
| 12/30/2014 | 25.35 | 25.61 | 25.35 | 25.5 |