Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Zalando SE logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ZAL.DE: Zalando SE Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.5047
CLOSE 24.5649

Low

LOW 15.95

High

HIGH 35.87
DATEOPENHIGHLOWCLOSE
01/02/202421.4821.6820.7120.96
01/03/202420.732119.8620.21
01/04/202420.0520.3119.3319.38
01/05/202419.0419.218.6519.06
01/08/202418.9819.3618.2519.34
01/09/202419.6319.7719.1919.19
01/10/202419.1519.2618.8218.87
01/11/202419.2619.5418.3918.4
01/12/202418.518.6817.9918.25
01/15/20241818.2317.6517.74
01/16/202417.5217.7817.0817.19
01/17/202416.6216.716.0916.32
01/18/202416.4916.6715.9516.51
01/19/202416.5516.6516.1316.35
01/22/202416.4917.0716.4816.99
01/23/202417.1618.1717.1517.9
01/24/202418.3118.5117.8618.2
01/25/202418.0518.7818.0418.48
01/26/202418.2919.2118.1619
01/29/202418.7119.8818.5819.66
01/30/202419.7719.8618.7619.19
01/31/202418.8819.1718.5818.68
02/01/202418.318.6318.1118.33
02/02/20241919.6818.6118.65
02/05/202418.6618.7718.2118.39
02/06/202418.4118.7418.1718.67
02/07/202418.6819.0118.5818.73
02/08/202418.7819.2218.7719.02
02/09/202418.8519.1618.7418.98
02/12/202419.0519.919.0119.62
02/13/202419.419.718.8619.27
02/14/202419.0819.5818.9819.56
02/15/202419.7520.4119.6120.02
02/16/202420.1920.4619.7419.82
02/19/202419.6319.819.519.58
02/20/202419.519.7419.4219.65
02/21/202419.6520.0119.1919.5
02/22/202419.6419.7319.1519.23
02/23/202419.2419.4318.7519.38
02/26/202419.7419.7918.8319.12
02/27/202419.1119.919.0719.36
02/28/202419.2719.4718.919.44
02/29/202419.5420.0319.1119.52
03/01/202419.5419.8319.3619.8
03/04/202419.7319.7518.9519.14
03/05/202418.919.218.918.92
03/06/202418.9319.9918.8419.53
03/07/202419.1819.8318.8219.4
03/08/202419.3419.418.9219.05
03/11/20241919.618.4318.57
03/12/202418.719.518.719.15
03/13/20242122.8920.9422.77
03/14/202422.6322.7621.6222.11
03/15/202421.9422.9821.9222.21
03/18/202422.3323.122.3322.56
03/19/202422.523.0722.1223.07
03/20/202423.0423.5722.6323.34
03/21/202424.0424.4123.8424.07
03/22/202424.124.82424.66
03/25/202424.6225.2324.4425.12
03/26/202425.0425.724.7525.33
03/27/202425.3126.8225.326.46
03/28/202426.6526.8126.2926.49
04/02/202426.4226.525.4825.66
04/03/202425.4525.8525.325.66
04/04/202425.625.8325.2825.7
04/05/20242525.224.2324.23
04/08/202425.3526.3125.0526.02
04/09/202426.0226.6225.7525.97
04/10/202426.227.0925.8426.08
04/11/202425.8527.1125.8526.52
04/12/202426.927.1626.2626.55
04/15/202426.327.3826.2926.89
04/16/202426.3827.1126.2826.92
04/17/202426.6727.4226.5227.34
04/18/202427.527.6526.5127.06
04/19/202426.5826.9726.5126.92
04/22/202427.1627.4126.1726.17
04/23/202426.326.5626.1926.44
04/24/202426.4626.4925.3425.39
04/25/202425.3625.4624.8124.98
04/26/202425.1525.525.0125.3
04/29/202425.5625.7925.225.53
04/30/202425.6125.6224.2424.66
05/02/202424.7725.0423.1123.51
05/03/202423.612423.1223.81
05/06/202424.0324.6223.5924.44
05/07/20242526.772526.51
05/08/202426.2726.3824.9325.16
05/09/202424.8925.1124.4124.43
05/10/202425.225.4524.9525.24
05/13/20242525.224.3924.75
05/14/202424.8524.9624.2624.65
05/15/202424.5725.0424.2825.01
05/16/202425.2525.6624.9925.25
05/17/202425.0225.1624.0624.31
05/20/202424.1324.5623.7224.27
05/21/202424.0524.1723.923.96
05/22/202423.7424.0723.6123.68
05/23/202423.6223.7923.2523.25
05/24/202422.9923.8822.823.62
05/27/202423.6424.0523.6224.05
05/28/202424.0824.1923.7724.03
05/29/202423.9424.4623.8424.11
05/30/202423.9324.4323.9324.27
05/31/202424.0824.4723.7224.25
06/03/202424.524.5524.224.41
06/04/202424.2624.7424.0724.37
06/05/202424.8324.9423.7224.15
06/06/202424.0524.4523.824.15
06/07/202424.1924.2923.4223.42
06/10/202422.9523.6122.7423.28
06/11/202423.3123.5522.7422.91
06/12/202422.9923.6222.9323.4
06/13/202423.2723.2722.5422.54
06/14/202422.4622.6421.9522.15
06/17/202422.3522.7822.1122.77
06/18/202422.9923.0722.6422.73
06/19/202422.7922.7922.0922.48
06/20/202422.5522.822.4322.63
06/21/202422.6322.8722.322.54
06/24/202421.1521.8220.2621.67
06/25/202421.822.2221.6221.99
06/26/202422.1922.4721.5121.8
06/27/202421.5121.6421.0621.32
06/28/202421.352220.9521.89
07/01/202422.3923.3322.3922.85
07/02/202422.9823.7722.5822.67
07/03/202422.923.7422.923.24
07/04/202423.1823.6523.0823.4
07/05/202423.424.223.323.83
07/08/202423.7323.9623.5723.59
07/09/202423.5823.7223.1723.39
07/10/202423.6223.9323.2323.84
07/11/202424.0724.2223.7824
07/12/202424.1224.4924.0224.36
07/15/202424.2224.5823.9924.51
07/16/202424.2324.5223.9924.52
07/17/202424.324.5523.8124.09
07/18/202424.1624.4623.4624.25
07/19/202424.0124.0923.223.29
07/22/202423.3423.6423.0723.31
07/23/202423.1823.3823.0223.21
07/24/20242323.5222.7523.47
07/25/202423.123.7122.8923.69
07/26/202423.724.2523.5924.07
07/29/202424.4924.9123.7623.86
07/30/202423.9324.5323.9124.06
07/31/202424.3224.6723.723.71
08/01/202423.724.9123.724.44
08/02/202424.0924.4522.9822.98
08/05/202421.3322.0720.922
08/06/202423.0223.5121.0921.58
08/07/202421.5222.221.0822.11
08/08/202421.6922.8121.4822.74
08/09/202422.723.1322.6422.79
08/12/202422.7823.122.7522.88
08/13/202422.7923.0122.5222.88
08/14/20242323.1722.4122.41
08/15/202422.5422.9522.2122.95
08/16/20242323.322.8323.2
08/19/202423.1224.0423.1223.9
08/20/202423.8524.3323.8524.1
08/21/202424.0824.3224.0524.25
08/22/202424.324.5724.324.39
08/23/202424.3824.9224.3524.77
08/26/202424.9925.0824.7924.89
08/27/202424.8725.1424.5124.63
08/28/202424.6724.8223.8223.99
08/29/202423.9124.2323.8424.03
08/30/20242424.0723.3723.44
09/02/202423.3223.3322.7122.71
09/03/202422.723.0722.5322.87
09/04/202422.522.7622.3522.66
09/05/202422.4322.8722.422.49
09/06/202422.4922.5222.0122.15
09/09/202422.2822.4821.8422.04
09/10/20242222.0921.5821.62
09/11/202421.7321.7321.0721.32
09/12/202421.8721.8820.9521.35
09/13/202421.4223.621.3823.55
09/16/202423.472423.2424
09/17/202424.1825.8724.1525.76
09/18/202425.6226.3425.5526.15
09/19/202426.827.1126.526.65
09/20/202426.6526.9726.3126.83
09/23/202427.0427.7127.0427.68
09/24/202428.0528.3527.7728.3
09/25/202428.1328.527.9328.21
09/26/202428.329.3328.328.91
09/27/202429.4230.1329.4229.7
09/30/202429.6130.0628.9629.62
10/01/202429.7329.9828.829
10/02/202429.2529.4128.5828.86
10/03/202428.9329.2128.5529.18
10/04/202429.2129.7629.0929.15
10/07/202429.2629.3428.7328.78
10/08/202428.4729.1628.1829.07
10/09/202429.1929.9229.1929.65
10/10/202429.730.429.6529.85
10/11/202430.2930.6329.6930.2
10/14/202429.8430.5729.8430.39
10/15/202430.3930.6329.5730.52
10/16/202430.2530.630.1130.4
10/17/202430.2630.8230.0230.46
10/18/202430.5930.6129.9129.91
10/21/202429.9729.9729.3829.65
10/22/202429.4529.7429.1229.51
10/23/202429.529.5328.6828.73
10/24/202428.529.0628.2628.63
10/25/202428.7929.2728.6529.13
10/28/202429.1829.4328.8528.9
10/29/202429.0129.0328.2728.61
10/30/202428.4928.9528.4228.71
10/31/202428.5128.5127.4227.62
11/01/202427.728.1127.4428
11/04/20242828.4227.8528.06
11/05/202427.8728.2526.8927.77
11/06/202427.7727.7725.7926.09
11/07/202426.0726.7626.0726.64
11/08/202426.727.2926.527.2
11/11/202427.6427.9427.1227.67
11/12/202427.3627.6226.9727.54
11/13/202427.427.8827.2427.51
11/14/202427.4327.5526.7727.35
11/15/202427.0827.6927.0827.54
11/18/202427.4927.7527.1927.51
11/19/202427.4327.5326.9327.25
11/20/202427.4627.9227.327.32
11/21/202427.3627.7527.2327.67
11/22/202427.8729.7127.829.43
11/25/202429.3529.8929.329.79
11/26/202429.529.6428.8429.25
11/27/202429.3529.3928.3528.65
11/28/202428.6929.1128.5129
11/29/202429.1529.4428.8529.42
12/02/202429.230.0729.0730.07
12/03/202430.0730.7829.730.71
12/04/202430.7133.3330.7133.23
12/05/202433.134.133.0533.84
12/06/202433.7534.4833.5634.37
12/09/202434.4234.7733.9334.7
12/10/202434.434.6133.6734.43
12/11/202431.8635.8731.2734.99
12/12/202435.1335.6434.4235
12/13/202434.9635.0134.2234.54
12/16/202434.334.8934.1434.27
12/17/202434.134.5833.8633.93
12/18/202433.934.1633.5233.8
12/19/202432.7533.7332.5333.3
12/20/202432.9533.2232.7432.99
12/23/20243333.0332.6432.79
12/27/202432.932.9832.3932.83
12/30/202432.7332.7532.3932.39