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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 36.9044
CLOSE 36.8356
Low
LOW 19.18
High
HIGH 73.74
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 71.5 | 73.74 | 71.32 | 73.02 |
| 01/04/2022 | 72.92 | 73.28 | 69.52 | 69.96 |
| 01/05/2022 | 69.96 | 70.32 | 69.16 | 70.14 |
| 01/06/2022 | 68.78 | 69.7 | 65.72 | 67.18 |
| 01/07/2022 | 67.58 | 68 | 66.68 | 66.96 |
| 01/10/2022 | 67 | 67.18 | 64.4 | 64.5 |
| 01/11/2022 | 65.66 | 66.88 | 65.32 | 66.12 |
| 01/12/2022 | 66.72 | 67.34 | 65.52 | 65.62 |
| 01/13/2022 | 65.52 | 68.56 | 64.98 | 67.24 |
| 01/14/2022 | 66.38 | 66.4 | 65.24 | 65.56 |
| 01/17/2022 | 65.72 | 66.7 | 65.46 | 66.08 |
| 01/18/2022 | 66.5 | 67.54 | 65.08 | 66.22 |
| 01/19/2022 | 65.6 | 69.2 | 65.6 | 68.44 |
| 01/20/2022 | 69.1 | 69.14 | 67.28 | 68.54 |
| 01/21/2022 | 67.08 | 67.9 | 65.8 | 67.16 |
| 01/24/2022 | 66.6 | 66.84 | 63.54 | 64.58 |
| 01/25/2022 | 65.42 | 65.48 | 63.46 | 64.14 |
| 01/26/2022 | 64.34 | 66.64 | 64.28 | 66.5 |
| 01/27/2022 | 65.24 | 66.2 | 64.28 | 65.24 |
| 01/28/2022 | 64.62 | 66.52 | 64.6 | 66.52 |
| 01/31/2022 | 67.84 | 69.98 | 67.3 | 69.98 |
| 02/01/2022 | 70.24 | 71.9 | 70.14 | 70.84 |
| 02/02/2022 | 70.84 | 71.66 | 69.94 | 69.94 |
| 02/03/2022 | 69.14 | 69.88 | 66.62 | 66.64 |
| 02/04/2022 | 66.66 | 67.68 | 64.9 | 65.98 |
| 02/07/2022 | 67 | 67.4 | 65.76 | 66.12 |
| 02/08/2022 | 65.88 | 65.88 | 62.58 | 64.24 |
| 02/09/2022 | 64.86 | 66.36 | 64.38 | 66 |
| 02/10/2022 | 66.52 | 66.7 | 63.52 | 65.08 |
| 02/11/2022 | 64.3 | 64.5 | 62.44 | 62.44 |
| 02/14/2022 | 60.98 | 61.72 | 59.46 | 61.72 |
| 02/15/2022 | 61.48 | 63.72 | 61.36 | 63.72 |
| 02/16/2022 | 63.5 | 63.98 | 62.2 | 63.02 |
| 02/17/2022 | 62.9 | 64.28 | 62.38 | 62.5 |
| 02/18/2022 | 62.5 | 62.5 | 59.48 | 59.48 |
| 02/21/2022 | 59.92 | 60.5 | 57.32 | 58.5 |
| 02/22/2022 | 56.46 | 58.94 | 56.26 | 57.94 |
| 02/23/2022 | 57.96 | 58.36 | 55.98 | 56 |
| 02/24/2022 | 53.32 | 55.88 | 52.78 | 55.5 |
| 02/25/2022 | 56.42 | 56.62 | 54.7 | 55.96 |
| 02/28/2022 | 54.22 | 59.76 | 54.18 | 59.58 |
| 03/01/2022 | 58.22 | 58.5 | 52.7 | 53.84 |
| 03/02/2022 | 53 | 54.16 | 51.18 | 51.82 |
| 03/03/2022 | 51.86 | 53.42 | 49.62 | 49.74 |
| 03/04/2022 | 48.43 | 49.33 | 45.61 | 45.61 |
| 03/07/2022 | 44.09 | 45.88 | 42.81 | 44.75 |
| 03/08/2022 | 43.58 | 45.47 | 42.77 | 45.04 |
| 03/09/2022 | 46.97 | 49.48 | 45.79 | 49.48 |
| 03/10/2022 | 49.8 | 49.8 | 46.88 | 47.25 |
| 03/11/2022 | 47.35 | 48.87 | 46.12 | 47.36 |
| 03/14/2022 | 48.01 | 48.93 | 47 | 47.92 |
| 03/15/2022 | 47.84 | 48.85 | 46.03 | 46.72 |
| 03/16/2022 | 48.01 | 50.9 | 48.01 | 50.22 |
| 03/17/2022 | 50.88 | 51.38 | 48.05 | 49.03 |
| 03/18/2022 | 49.22 | 51.3 | 48.65 | 51.3 |
| 03/21/2022 | 51.12 | 51.14 | 48.97 | 49.45 |
| 03/22/2022 | 49.47 | 50.42 | 48.93 | 50.42 |
| 03/23/2022 | 50.56 | 50.72 | 47.94 | 48.99 |
| 03/24/2022 | 48.88 | 49.45 | 47.35 | 47.88 |
| 03/25/2022 | 48 | 48.9 | 47.03 | 47.13 |
| 03/28/2022 | 47.46 | 49.65 | 47.35 | 47.86 |
| 03/29/2022 | 48.67 | 50.46 | 48.53 | 50.2 |
| 03/30/2022 | 50.32 | 50.36 | 47.64 | 49.25 |
| 03/31/2022 | 49.48 | 50.08 | 45.79 | 46 |
| 04/01/2022 | 46.28 | 48.22 | 46.08 | 47.36 |
| 04/04/2022 | 47.77 | 51.04 | 47.23 | 50.54 |
| 04/05/2022 | 50.58 | 51.6 | 49.73 | 50.56 |
| 04/06/2022 | 50.56 | 50.84 | 46.9 | 47.06 |
| 04/07/2022 | 47.32 | 47.77 | 46.1 | 46.13 |
| 04/08/2022 | 47.16 | 47.35 | 45.17 | 45.95 |
| 04/11/2022 | 45.22 | 45.7 | 43.28 | 43.5 |
| 04/12/2022 | 42.47 | 45.19 | 42.2 | 44.56 |
| 04/13/2022 | 44.6 | 44.74 | 42.26 | 44.14 |
| 04/14/2022 | 44.3 | 44.34 | 43.07 | 43.59 |
| 04/19/2022 | 43.33 | 43.61 | 42.03 | 43.44 |
| 04/20/2022 | 43.15 | 44.43 | 42.31 | 43.44 |
| 04/21/2022 | 43.04 | 43.11 | 42.02 | 42.33 |
| 04/22/2022 | 41.56 | 41.62 | 40.38 | 40.41 |
| 04/25/2022 | 39.21 | 40.31 | 38.33 | 39.5 |
| 04/26/2022 | 40 | 40.02 | 37.24 | 37.24 |
| 04/27/2022 | 37.18 | 37.36 | 35.55 | 36.38 |
| 04/28/2022 | 37.18 | 37.54 | 36.2 | 37.08 |
| 04/29/2022 | 37.23 | 38.05 | 36.97 | 37.83 |
| 05/02/2022 | 37.6 | 38.19 | 35.12 | 37.74 |
| 05/03/2022 | 38.1 | 38.66 | 37.37 | 38.07 |
| 05/04/2022 | 37.7 | 38.06 | 36.22 | 37.15 |
| 05/05/2022 | 38.11 | 38.38 | 32.1 | 33.21 |
| 05/06/2022 | 32.5 | 33.61 | 30.89 | 33.42 |
| 05/09/2022 | 33.19 | 34.58 | 31.9 | 31.9 |
| 05/10/2022 | 32.56 | 33.47 | 32.15 | 32.53 |
| 05/11/2022 | 32.67 | 33.87 | 31.84 | 32.17 |
| 05/12/2022 | 31 | 33.12 | 29.91 | 33.09 |
| 05/13/2022 | 33.37 | 34.69 | 33.32 | 34.12 |
| 05/16/2022 | 34.11 | 34.87 | 33.46 | 34.67 |
| 05/17/2022 | 34.57 | 36.52 | 34.51 | 35.61 |
| 05/18/2022 | 34.83 | 36.15 | 34.48 | 34.48 |
| 05/19/2022 | 34 | 36.17 | 33.65 | 35.92 |
| 05/20/2022 | 36.54 | 37.82 | 35.91 | 36 |
| 05/23/2022 | 36.7 | 37.15 | 35.23 | 35.72 |
| 05/24/2022 | 35 | 35.07 | 32.02 | 32.43 |
| 05/25/2022 | 32.57 | 34.21 | 31.65 | 33.75 |
| 05/26/2022 | 33.89 | 37.22 | 33.76 | 37.2 |
| 05/27/2022 | 37 | 37.69 | 36.26 | 37.48 |
| 05/30/2022 | 38.04 | 39.27 | 37.87 | 39.08 |
| 05/31/2022 | 38.72 | 39.16 | 37.78 | 37.85 |
| 06/01/2022 | 36.8 | 37.47 | 35.01 | 35.36 |
| 06/02/2022 | 35.37 | 36.59 | 34.93 | 36.59 |
| 06/03/2022 | 36.95 | 37.58 | 35.14 | 35.22 |
| 06/06/2022 | 35.54 | 37.01 | 35.27 | 36.6 |
| 06/07/2022 | 36.17 | 36.2 | 33.84 | 34.83 |
| 06/08/2022 | 35.46 | 35.46 | 34.11 | 34.51 |
| 06/09/2022 | 33.92 | 33.92 | 31.32 | 31.59 |
| 06/10/2022 | 31.44 | 31.8 | 30.66 | 30.76 |
| 06/13/2022 | 29.89 | 30.11 | 28.91 | 29.5 |
| 06/14/2022 | 29.92 | 30.66 | 27.54 | 27.67 |
| 06/15/2022 | 28.13 | 28.83 | 27.57 | 28.45 |
| 06/16/2022 | 27.3 | 27.4 | 24.22 | 24.91 |
| 06/17/2022 | 24.87 | 26.09 | 24.7 | 25.71 |
| 06/20/2022 | 25.92 | 27.01 | 25.36 | 25.89 |
| 06/21/2022 | 26.07 | 26.29 | 24.76 | 25.49 |
| 06/22/2022 | 24.95 | 26.16 | 24.41 | 25.69 |
| 06/23/2022 | 25.52 | 25.97 | 24.79 | 25.54 |
| 06/24/2022 | 22.08 | 25.86 | 20.94 | 25.14 |
| 06/27/2022 | 25.23 | 26.97 | 24.82 | 25.72 |
| 06/28/2022 | 25.91 | 26.16 | 25.1 | 25.22 |
| 06/29/2022 | 24.98 | 25.23 | 23.99 | 24.71 |
| 06/30/2022 | 23.64 | 25.02 | 23.57 | 24.96 |
| 07/01/2022 | 25.01 | 26.78 | 24.5 | 26.15 |
| 07/04/2022 | 26.42 | 26.46 | 25.13 | 25.16 |
| 07/05/2022 | 25.33 | 26.4 | 23.22 | 23.8 |
| 07/06/2022 | 24.65 | 25.49 | 24.57 | 25.17 |
| 07/07/2022 | 25.41 | 26.76 | 25.25 | 26.61 |
| 07/08/2022 | 26.49 | 27.28 | 26.06 | 27.12 |
| 07/11/2022 | 26.49 | 27.29 | 26.03 | 26.06 |
| 07/12/2022 | 25.63 | 26.49 | 25.19 | 26.3 |
| 07/13/2022 | 26.1 | 26.71 | 24.83 | 25.26 |
| 07/14/2022 | 25.14 | 26.11 | 24.82 | 25.45 |
| 07/15/2022 | 25.46 | 26 | 24.99 | 25.7 |
| 07/18/2022 | 25.65 | 27.11 | 25.62 | 27.02 |
| 07/19/2022 | 26.44 | 28.04 | 26.15 | 28.04 |
| 07/20/2022 | 28 | 28.55 | 27.74 | 28.51 |
| 07/21/2022 | 28.48 | 28.92 | 27.69 | 28.55 |
| 07/22/2022 | 28.43 | 30.13 | 28.21 | 29.76 |
| 07/25/2022 | 29.42 | 29.65 | 28.64 | 28.82 |
| 07/26/2022 | 28.5 | 28.55 | 25.98 | 25.99 |
| 07/27/2022 | 26 | 26.62 | 25.7 | 26.39 |
| 07/28/2022 | 26.64 | 27.2 | 25.4 | 25.67 |
| 07/29/2022 | 26.36 | 27.96 | 26.23 | 27.35 |
| 08/01/2022 | 27.42 | 27.44 | 26.32 | 26.98 |
| 08/02/2022 | 26.53 | 26.55 | 25.2 | 26.12 |
| 08/03/2022 | 26.09 | 27.79 | 26.08 | 27.64 |
| 08/04/2022 | 27.8 | 31.96 | 27.74 | 31.26 |
| 08/05/2022 | 31.22 | 33.13 | 30.52 | 30.85 |
| 08/08/2022 | 30.91 | 31.53 | 30.27 | 31.34 |
| 08/09/2022 | 31.28 | 31.59 | 29.4 | 29.49 |
| 08/10/2022 | 29.2 | 31.44 | 28.64 | 31.32 |
| 08/11/2022 | 31.5 | 32.57 | 30.93 | 31.93 |
| 08/12/2022 | 31.7 | 32.25 | 31.22 | 31.99 |
| 08/15/2022 | 32.15 | 32.15 | 31.31 | 31.43 |
| 08/16/2022 | 31.57 | 31.68 | 30.37 | 30.75 |
| 08/17/2022 | 30.81 | 30.84 | 28.37 | 28.41 |
| 08/18/2022 | 28.41 | 29.24 | 27.09 | 27.09 |
| 08/19/2022 | 26.63 | 27.73 | 26.37 | 26.61 |
| 08/22/2022 | 26.5 | 26.81 | 25 | 25 |
| 08/23/2022 | 24.95 | 25.61 | 24.74 | 24.75 |
| 08/24/2022 | 24.71 | 24.95 | 24.02 | 24.84 |
| 08/25/2022 | 25.07 | 25.15 | 24.38 | 24.4 |
| 08/26/2022 | 24.41 | 24.75 | 23.12 | 23.27 |
| 08/29/2022 | 22.87 | 23.8 | 22.42 | 23.36 |
| 08/30/2022 | 23.28 | 24.83 | 23.2 | 23.8 |
| 08/31/2022 | 24 | 24.1 | 23.1 | 23.11 |
| 09/01/2022 | 22.69 | 22.76 | 21.93 | 22.05 |
| 09/02/2022 | 22.64 | 23.15 | 22.21 | 23.06 |
| 09/05/2022 | 22.14 | 22.54 | 21.92 | 22.43 |
| 09/06/2022 | 22.38 | 23.64 | 22.38 | 23.05 |
| 09/07/2022 | 22.95 | 23.11 | 22.25 | 22.74 |
| 09/08/2022 | 23.07 | 23.13 | 21.63 | 22.27 |
| 09/09/2022 | 22.25 | 23.29 | 22.03 | 22.97 |
| 09/12/2022 | 23.32 | 24.39 | 22.94 | 24.13 |
| 09/13/2022 | 24.16 | 24.18 | 22.11 | 22.12 |
| 09/14/2022 | 21.91 | 22.69 | 21.31 | 21.66 |
| 09/15/2022 | 21.7 | 22.53 | 21.57 | 21.92 |
| 09/16/2022 | 21.3 | 21.98 | 20.93 | 21.67 |
| 09/19/2022 | 21.61 | 21.73 | 21.33 | 21.33 |
| 09/20/2022 | 21.46 | 21.66 | 20.53 | 21.39 |
| 09/21/2022 | 20.96 | 21.36 | 20.64 | 21.36 |
| 09/22/2022 | 20.75 | 21 | 20 | 20 |
| 09/23/2022 | 20.12 | 20.41 | 19.31 | 19.55 |
| 09/26/2022 | 19.5 | 20.49 | 19.23 | 19.71 |
| 09/27/2022 | 20.1 | 20.79 | 20.01 | 20.11 |
| 09/28/2022 | 19.71 | 20.73 | 19.22 | 20.69 |
| 09/29/2022 | 20.55 | 20.55 | 19.18 | 19.42 |
| 09/30/2022 | 19.61 | 20.27 | 19.38 | 20.23 |
| 10/03/2022 | 19.86 | 20.45 | 19.42 | 20.4 |
| 10/04/2022 | 20.93 | 22.2 | 20.67 | 22.09 |
| 10/05/2022 | 21.78 | 22.29 | 20.65 | 20.93 |
| 10/06/2022 | 21.37 | 22.23 | 21.35 | 21.6 |
| 10/07/2022 | 21.3 | 21.49 | 20.37 | 20.63 |
| 10/10/2022 | 20.26 | 21.52 | 20.02 | 20.66 |
| 10/11/2022 | 20.52 | 21.75 | 20.4 | 21.62 |
| 10/12/2022 | 21.55 | 22.04 | 21.16 | 21.28 |
| 10/13/2022 | 21.16 | 22.62 | 20.98 | 22.16 |
| 10/14/2022 | 22.61 | 22.89 | 21.91 | 22.31 |
| 10/17/2022 | 22.38 | 23.42 | 21.75 | 23.31 |
| 10/18/2022 | 23.66 | 24.04 | 23.37 | 23.46 |
| 10/19/2022 | 23.5 | 23.52 | 22.7 | 23.06 |
| 10/20/2022 | 22.95 | 23.76 | 22.48 | 23.44 |
| 10/21/2022 | 22.83 | 23.43 | 22.51 | 22.7 |
| 10/24/2022 | 23.18 | 23.23 | 22.1 | 22.62 |
| 10/25/2022 | 22.84 | 24.12 | 22.47 | 24.12 |
| 10/26/2022 | 23.95 | 25.78 | 23.72 | 25.71 |
| 10/27/2022 | 25.5 | 25.75 | 24.83 | 25.19 |
| 10/28/2022 | 24.31 | 24.69 | 23.8 | 24.18 |
| 10/31/2022 | 24.58 | 24.61 | 23.12 | 23.33 |
| 11/01/2022 | 23.75 | 25.22 | 23.62 | 24.3 |
| 11/02/2022 | 24.45 | 24.45 | 22.48 | 22.88 |
| 11/03/2022 | 22.96 | 25.08 | 22.3 | 24.74 |
| 11/04/2022 | 24.81 | 25.45 | 24.35 | 25.08 |
| 11/07/2022 | 24.87 | 25.93 | 24.55 | 25.43 |
| 11/08/2022 | 25.29 | 26.57 | 25.02 | 26.56 |
| 11/09/2022 | 26.3 | 26.53 | 25.34 | 25.89 |
| 11/10/2022 | 25.64 | 29.6 | 25.55 | 29.45 |
| 11/11/2022 | 29.8 | 33.18 | 29.79 | 33.1 |
| 11/14/2022 | 33.41 | 34.75 | 32.37 | 34.41 |
| 11/15/2022 | 34.66 | 35.25 | 32.68 | 33.8 |
| 11/16/2022 | 33.08 | 33.8 | 31.87 | 31.97 |
| 11/17/2022 | 32.14 | 32.5 | 30.58 | 31.01 |
| 11/18/2022 | 31.24 | 31.4 | 29.94 | 30 |
| 11/21/2022 | 29.78 | 29.9 | 28.65 | 29.32 |
| 11/22/2022 | 29.03 | 29.48 | 28.6 | 28.66 |
| 11/23/2022 | 28.55 | 29.31 | 28.23 | 29.09 |
| 11/24/2022 | 29.28 | 30.49 | 28.98 | 29.99 |
| 11/25/2022 | 29.79 | 29.87 | 28.79 | 29.11 |
| 11/28/2022 | 28.51 | 29.3 | 28.17 | 28.86 |
| 11/29/2022 | 29.45 | 30.1 | 28.76 | 29.25 |
| 11/30/2022 | 29.29 | 30.13 | 29.23 | 29.74 |
| 12/01/2022 | 30.8 | 31.97 | 30.43 | 31 |
| 12/02/2022 | 30.84 | 32.01 | 30.61 | 31.59 |
| 12/05/2022 | 31.68 | 31.99 | 30.8 | 30.88 |
| 12/06/2022 | 30.6 | 31.4 | 30.56 | 31.11 |
| 12/07/2022 | 30.79 | 32.41 | 30.71 | 31.39 |
| 12/08/2022 | 31.29 | 31.75 | 30.65 | 31.26 |
| 12/09/2022 | 31.53 | 31.97 | 30.68 | 31.25 |
| 12/12/2022 | 30.77 | 32.93 | 30.6 | 32.84 |
| 12/13/2022 | 32.9 | 36.3 | 32.71 | 34.92 |
| 12/14/2022 | 34.58 | 34.66 | 33.93 | 34.48 |
| 12/15/2022 | 33.87 | 34.31 | 31.67 | 31.82 |
| 12/16/2022 | 31.9 | 32.28 | 31.13 | 31.85 |
| 12/19/2022 | 31.81 | 32.51 | 31.37 | 31.64 |
| 12/20/2022 | 31.14 | 31.55 | 30.66 | 31.15 |
| 12/21/2022 | 31.55 | 33.03 | 31.55 | 32.99 |
| 12/22/2022 | 32.81 | 33.34 | 31.89 | 31.99 |
| 12/23/2022 | 32.25 | 33.35 | 31.93 | 32.66 |
| 12/27/2022 | 33.14 | 33.5 | 32.69 | 32.92 |
| 12/28/2022 | 32.94 | 33.26 | 32.56 | 32.89 |
| 12/29/2022 | 32.74 | 34.24 | 32.51 | 34.24 |
| 12/30/2022 | 34.08 | 34.24 | 33.11 | 33.11 |