ZAL.DE: Zalando SE Historical Data

2020 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 61.7494

CLOSE 61.8183

Low

LOW 27.33

High

HIGH 92.24

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2020	44.99	45.78	44.97	45.78
01/03/2020	45.4	45.55	44.98	45.27
01/06/2020	44.84	45.02	43.85	44.91
01/07/2020	45.15	45.78	45.15	45.53
01/08/2020	45.39	46.33	45.16	46.19
01/09/2020	46.5	46.85	46.26	46.65
01/10/2020	46.78	46.84	45.44	45.5
01/13/2020	45.56	45.82	44.89	44.94
01/14/2020	45.26	45.74	44.94	45.64
01/15/2020	45.51	46.44	45.36	46.44
01/16/2020	46.29	46.96	46.27	46.59
01/17/2020	46.6	47.15	46.42	47.11
01/20/2020	47.11	47.11	46.26	46.26
01/21/2020	46.13	47	45.64	46.93
01/22/2020	47	47.4	46.61	46.95
01/23/2020	46.84	47.25	44.91	45.51
01/24/2020	45.78	46.94	45.78	46.02
01/27/2020	45.81	45.82	44.33	44.38
01/28/2020	44.43	44.83	43.85	44.33
01/29/2020	44.27	44.49	43.81	44.1
01/30/2020	43.56	44.05	43.22	43.66
01/31/2020	43.92	44.45	43.38	43.43
02/03/2020	43.3	44.15	43.3	44
02/04/2020	44.33	44.72	43.89	44.7
02/05/2020	44.73	45.52	44.6	44.82
02/06/2020	45.02	45.21	43.96	45.13
02/07/2020	44.92	45.07	44.3	44.8
02/10/2020	44.49	45.71	44.43	45.56
02/11/2020	45.71	47.06	45.71	47.06
02/12/2020	47.32	47.71	46.95	47.71
02/13/2020	47.63	47.92	46.76	47.88
02/14/2020	47.96	48.11	47.34	47.47
02/17/2020	47.63	48.58	47.53	48.41
02/18/2020	47.95	48.19	47.45	47.63
02/19/2020	47.98	49	47.79	48.9
02/20/2020	48.84	49.09	47.48	47.51
02/21/2020	47.36	47.75	46.66	47.32
02/24/2020	45.53	45.87	44.02	45.14
02/25/2020	45.58	45.94	43.76	44.14
02/26/2020	43.6	44.87	41.95	44.87
02/27/2020	42.4	42.91	40.38	40.93
02/28/2020	39.1	40.72	39.01	39.53
03/02/2020	40.5	40.89	38.64	39.54
03/03/2020	40	41.23	39.14	39.21
03/04/2020	39.4	39.78	38.6	39.53
03/05/2020	39.82	40.24	38.55	38.6
03/06/2020	37.88	37.94	36.55	37.7
03/09/2020	34.68	37.36	34.15	36.87
03/10/2020	37.23	38.65	36.54	36.86
03/11/2020	37.05	37.52	35.05	35.05
03/12/2020	32.9	33.5	31.56	31.85
03/13/2020	32.48	35.34	31.65	32.09
03/16/2020	31.89	32.16	28.73	31.57
03/17/2020	32.76	33.26	30.13	32.65
03/18/2020	31.88	32.84	30.18	30.22
03/19/2020	29.93	30.73	27.33	30.36
03/20/2020	31.38	31.98	30.52	31.1
03/23/2020	29.82	30.46	27.8	29.5
03/24/2020	31.27	33.17	30.89	33.17
03/25/2020	34.6	35.67	33	35.67
03/26/2020	35	36.98	34.6	36.24
03/27/2020	35.89	36.02	33.07	33.82
03/30/2020	33.94	34.09	32.69	33.02
03/31/2020	33	35.08	32	34.99
04/01/2020	34.65	34.74	33.31	34.16
04/02/2020	34.49	35.07	33.53	34.31
04/03/2020	34.05	34.5	33.76	34.07
04/06/2020	35.06	37.7	34.9	37.66
04/07/2020	38.55	39.75	37.7	38.23
04/08/2020	37.9	38.92	37.69	38.48
04/09/2020	39.15	39.99	38.85	39.91
04/14/2020	40.69	42.05	40.49	41.62
04/15/2020	41.94	43.09	40.08	40.3
04/16/2020	42.3	43.65	41.32	42.8
04/17/2020	44.47	44.79	42.88	43.7
04/20/2020	44.03	44.23	42.01	42.4
04/21/2020	42	42.73	41.65	42
04/22/2020	42.2	42.38	41.74	42
04/23/2020	42.11	42.19	41.27	41.89
04/24/2020	41.48	42.66	41.17	42.41
04/27/2020	43.22	43.5	42.59	43
04/28/2020	43	44.16	42.91	43.8
04/29/2020	44.13	45.26	43.55	44.8
04/30/2020	45	45.32	44.12	44.49
05/04/2020	43	45.2	42.79	44.95
05/05/2020	45.35	46.01	44.94	45.92
05/06/2020	46	48	45.57	48
05/07/2020	50.88	54.16	50.86	53.5
05/08/2020	51.06	53.44	50.8	53.4
05/11/2020	53.4	55.74	52.86	54.46
05/12/2020	54.06	54.9	53.6	54.1
05/13/2020	53.76	54.7	53.26	54.02
05/14/2020	53.48	53.88	52.38	52.76
05/15/2020	52.9	53.52	51.98	52.42
05/18/2020	53	53.92	52.5	53.1
05/19/2020	53.5	53.74	52.98	53.62
05/20/2020	53.78	54.7	53.32	54.42
05/21/2020	53.9	55.14	53.34	54.92
05/22/2020	54.38	57.12	54.3	56.94
05/25/2020	57.48	58.96	57.08	58.84
05/26/2020	59.42	59.82	58.44	59.46
05/27/2020	59.2	59.2	57.28	58.6
05/28/2020	59.06	60.88	57.96	60.48
05/29/2020	60	61.98	59.42	60.84
06/02/2020	61.4	61.4	60.38	61.1
06/03/2020	61.7	62.66	61.5	62.36
06/04/2020	62.06	62.86	61.56	62.5
06/05/2020	62.84	64.74	62.66	64.14
06/08/2020	63.76	63.76	62.36	62.9
06/09/2020	63.08	64.84	62.54	64.84
06/10/2020	64.78	66.02	64	64.08
06/11/2020	62.76	63.64	61.9	63.02
06/12/2020	62.08	63	61.22	61.8
06/15/2020	60	61.3	58.94	61.3
06/16/2020	59	59.5	57.84	58.74
06/17/2020	59.1	60.44	58.44	60.2
06/18/2020	63.4	64.84	62.42	64.5
06/19/2020	65.12	65.2	63.78	64.38
06/22/2020	63.76	64.64	62.04	62.04
06/23/2020	62.96	63.52	62.7	63.26
06/24/2020	62.98	64.1	62.92	62.98
06/25/2020	63.02	63.68	62.08	62.88
06/26/2020	63.36	64.42	63.08	63.22
06/29/2020	63.06	63.98	61.86	62.66
06/30/2020	63	64.22	62.76	62.78
07/01/2020	63.34	63.36	62.1	63.08
07/02/2020	64.3	66.1	63.68	65.9
07/03/2020	66.2	66.9	64.58	64.58
07/06/2020	66.06	66.72	65.16	66.66
07/07/2020	66.34	66.7	65.06	65.28
07/08/2020	65.68	66.76	65.14	66.28
07/09/2020	66.9	68.82	65.74	65.9
07/10/2020	65.56	65.9	64.62	65.16
07/13/2020	67.86	68.38	65.2	66.58
07/14/2020	65.86	66.36	64.12	66
07/15/2020	67	67.18	64.54	64.68
07/16/2020	67.26	68.76	65.5	66.06
07/17/2020	66.4	66.72	65.22	65.34
07/20/2020	65.26	65.32	63.2	65.12
07/21/2020	65.1	66.38	64.76	65
07/22/2020	64.5	65.72	64.36	65.06
07/23/2020	65.12	65.96	64.74	65.96
07/24/2020	64.9	65.38	62.64	63.52
07/27/2020	63.36	64.66	62.92	64.16
07/28/2020	63.88	65.12	63.68	64.8
07/29/2020	65	65.56	64	64
07/30/2020	62.72	63.26	60.28	61.44
07/31/2020	61.7	62.56	61.12	61.24
08/03/2020	61.32	64.1	61.32	64.04
08/04/2020	64	64.92	62.46	63.42
08/05/2020	63.86	64.98	63.34	64.84
08/06/2020	64.98	66.3	64.56	65.86
08/07/2020	65.7	66.92	65.46	66.76
08/10/2020	67.08	67.9	65.68	65.68
08/11/2020	66.5	69.34	64.64	66.9
08/12/2020	67	67.68	66.66	67.62
08/13/2020	67.74	69.26	67.36	67.36
08/14/2020	67.62	67.92	65.96	66.24
08/17/2020	66.02	67.56	65.78	67.56
08/18/2020	67.34	68.32	67.08	67.84
08/19/2020	67.96	68.78	67.32	68.66
08/20/2020	67.9	68.6	67.84	68.22
08/21/2020	68.7	69.6	68.36	69.6
08/24/2020	70	71.3	69.8	70.86
08/25/2020	70.86	73.28	70.42	72.92
08/26/2020	72.4	74.78	72.2	74.78
08/27/2020	74.9	74.96	73.44	73.8
08/28/2020	73.56	74.2	72.56	73.94
08/31/2020	74.08	74.32	72.6	73.14
09/01/2020	74.96	77.5	74.78	77
09/02/2020	77.5	78.08	76.22	77
09/03/2020	77.26	77.94	74.4	75.08
09/04/2020	74.8	76.3	71.3	71.74
09/07/2020	72.24	74.02	71.94	74
09/08/2020	74.18	74.32	71.24	73.44
09/09/2020	73.34	73.5	72.34	72.72
09/10/2020	72.9	72.94	70.72	72.54
09/11/2020	72.3	73.1	71.82	72.28
09/14/2020	72.94	74.08	72.48	73.42
09/15/2020	73.72	75.06	73.62	74.48
09/16/2020	74.76	76.42	74.76	75.54
09/17/2020	74.5	75.5	73.52	75.36
09/18/2020	75.24	77.46	74.88	77.46
09/21/2020	77.08	77.66	74.22	75.34
09/22/2020	75.86	77.56	75.44	76
09/23/2020	76.74	78.06	76.3	78.06
09/24/2020	76.98	77.22	74.84	75.18
09/25/2020	75.42	76.52	74.42	76.24
09/28/2020	76.98	77.96	76.64	77.46
09/29/2020	77.9	78.78	77.08	78.12
09/30/2020	78	80	77.9	79.9
10/01/2020	80.28	83.3	79.44	82.58
10/02/2020	82	82	79.58	80.28
10/05/2020	81.1	82.76	81.1	82.5
10/06/2020	82.68	82.88	79.9	79.9
10/07/2020	80	81.92	79.76	80.88
10/08/2020	81.5	83.3	80.82	83
10/09/2020	87.1	87.74	84.48	85.64
10/12/2020	86.12	86.34	84.72	84.88
10/13/2020	84.84	86	83.94	85.82
10/14/2020	85.68	86.18	84.76	84.98
10/15/2020	84.58	84.86	82.92	84.42
10/16/2020	85.16	85.86	84.28	84.8
10/19/2020	85.24	85.52	84.54	85
10/20/2020	84.94	86.2	84.7	84.98
10/21/2020	84.9	85.32	82.62	83.14
10/22/2020	82.5	85.1	81.82	83.84
10/23/2020	83.5	83.62	81.84	82.56
10/26/2020	82.6	82.74	80.52	82.38
10/27/2020	82.88	83.24	81.16	81.18
10/28/2020	80.4	81.02	78.24	80.86
10/29/2020	80.84	83.7	80.82	82.2
10/30/2020	81.4	82.74	79.82	80.18
11/02/2020	80.64	83.28	80.36	82.76
11/03/2020	83.5	85.1	82.54	84.86
11/04/2020	85.08	88.58	85.06	88.22
11/05/2020	89	90.52	86.82	87.5
11/06/2020	87.22	88.22	86.46	87.78
11/09/2020	90.8	91.1	73.82	79.38
11/10/2020	79.16	79.56	75.02	76.42
11/11/2020	77	81.84	75.96	81.38
11/12/2020	81.62	83.52	80.9	82.68
11/13/2020	82.84	83.94	81.24	82.4
11/16/2020	82.6	82.78	79.1	79.18
11/17/2020	78.9	80.34	78.78	79.12
11/18/2020	79.18	80.1	78.56	79.22
11/19/2020	78.72	79.54	78.16	79.18
11/20/2020	79.6	81.4	79.3	80.04
11/23/2020	80.7	80.98	79.76	79.76
11/24/2020	80.08	80.2	76.48	76.48
11/25/2020	76.72	77.5	76.06	76.38
11/26/2020	76.9	80.1	76.76	79.3
11/27/2020	79.6	80.46	79	80.46
11/30/2020	80.52	84.8	80.52	84.8
12/01/2020	85.38	85.4	82.3	82.3
12/02/2020	82.5	82.6	80.52	81.22
12/03/2020	81.24	81.72	79.82	80.06
12/04/2020	80.14	80.94	77.96	78.78
12/07/2020	78	79.44	77.56	79.04
12/08/2020	79.44	79.6	78.34	78.74
12/09/2020	78.84	79.62	78	79.46
12/10/2020	79.36	79.38	77.58	78.88
12/11/2020	78.9	80.08	78.12	79.24
12/14/2020	80.64	84.52	79.86	84.52
12/15/2020	84.46	84.52	82.24	82.52
12/16/2020	82.78	85.06	82.5	85.06
12/17/2020	87.66	89.84	86.5	89.68
12/18/2020	89	91.34	88.8	91.1
12/21/2020	90.2	91.48	87.1	89.4
12/22/2020	89.36	91.46	89.06	90.6
12/23/2020	91.08	91.08	88.68	89.2
12/28/2020	89.6	89.9	85.34	88.4
12/29/2020	88.78	91.94	88.78	91.4
12/30/2020	91.9	92.24	90.86	91.06

Menu

Create your free account now!

ZAL.DE: Zalando SE Historical Data

2020 Historical Chart

Average

Low

High