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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 28.7738
CLOSE 28.7213

Low

LOW 21.09

High

HIGH 40.08
DATEOPENHIGHLOWCLOSE
01/02/202532.4532.6832.0132.22
01/03/202532.232.2831.7532.04
01/06/202531.9732.7831.832.22
01/07/202532.332.331.2831.8
01/08/202531.7431.8531.0331.03
01/09/202530.7731.1130.0830.26
01/10/202530.1230.1228.6328.63
01/13/202528.5328.7528.1428.22
01/14/202528.1428.6827.9528.27
01/15/202528.4929.4428.0929.18
01/16/202532.233.931.1931.68
01/17/202532.3732.3731.7332.03
01/20/202532.0632.1831.3831.48
01/21/202531.3431.4330.7231.4
01/22/202531.4231.630.6830.93
01/23/202530.9632.5530.8232.55
01/24/202532.7833.532.5533.5
01/27/202533.1434.7332.8734.73
01/28/202534.2835.3334.1634.94
01/29/20253535.6334.6735.02
01/30/202534.8935.8834.6835.6
01/31/202535.5336.4935.4136.14
02/03/202535.1535.9235.0635.79
02/04/202535.5335.8735.4635.62
02/05/202535.536.4135.1436.41
02/06/202536.7137.1536.237.15
02/07/202537.1637.436.3837.3
02/10/202537.1537.7136.8337.48
02/11/202537.2637.6237.1337.6
02/12/202537.7138.537.538.27
02/13/202538.5639.638.4739.29
02/14/202539.1839.5438.8839.29
02/17/202538.9839.938.9739.86
02/18/202539.8640.0838.6238.62
02/19/202538.7238.8637.6137.61
02/20/202537.7637.8836.8137.1
02/21/202537.337.4836.8936.98
02/24/202537.0437.8436.8537.29
02/25/202537.0937.7137.0237.4
02/26/202537.737.8136.7336.78
02/27/202536.3136.3435.2135.29
02/28/202534.8235.0434.5234.75
03/03/202534.8435.7534.1935.06
03/04/202534.6534.6832.932.94
03/05/202533.5734.7433.534.47
03/06/202535.535.6932.5133.1
03/07/202532.4533.4231.5832.85
03/10/202533.2333.5631.2231.55
03/11/202531.631.8230.3830.68
03/12/202530.7431.3930.230.78
03/13/202530.4831.3430.3330.63
03/14/202530.6831.7830.4631.38
03/17/202531.2731.4130.8131
03/18/202531.1931.9330.9131.21
03/19/202530.9832.4830.932.35
03/20/202532.332.6631.9532.1
03/21/202531.7931.8530.2731.01
03/24/202531.2831.6930.8431.57
03/25/202531.6231.7230.7131.7
03/26/202531.8732.9231.3231.94
03/27/202532.233.4132.133
03/28/202532.6833.7232.2432.24
03/31/202531.9132.0631.131.76
04/01/202531.9532.731.9132.23
04/02/202532.0133.4232.0133.42
04/03/202532.333.8631.932.25
04/04/202532.0132.3829.2330.15
04/07/202527.9831.1427.3829.41
04/08/202529.930.8829.2130.37
04/09/202529.2630.5429.0929.96
04/10/202532.6234.0531.0131.2
04/11/202531.7232.0130.5331.83
04/14/202532.4733.5231.9533.36
04/15/202533.434.4633.3333.96
04/16/202533.433.933.1733.84
04/17/202533.8434.333.6534.25
04/22/202534.135.5933.9335.29
04/23/202535.9536.7635.5435.77
04/24/202535.3835.8234.8835.49
04/25/202535.4435.6633.8434.52
04/28/202534.6534.7933.9833.98
04/29/202534.1734.533.5133.73
04/30/202532.7233.0831.6731.97
05/02/202532.4732.8931.9232.72
05/05/202532.6133.1231.8332.21
05/06/202533.8834.230.9531.13
05/07/202531.5731.5929.9830.1
05/08/202530.4231.4530.0831.45
05/09/202531.531.8630.9831.63
05/12/202532.132.4631.0331.6
05/13/202531.7132.4831.5132.2
05/14/202532.3232.3631.3831.52
05/15/202531.3731.5731.0731.2
05/16/202531.431.430.7531.03
05/19/202530.9931.4230.7231.12
05/20/202531.1931.2930.5830.62
05/21/202530.330.4229.7330.29
05/22/202529.9730.6829.6330.58
05/23/202530.4730.6129.5230.4
05/26/202530.8831.1630.4931.02
05/27/202530.9432.630.8432.58
05/28/202532.3432.4431.3931.55
05/29/202531.8631.9330.5530.84
05/30/202530.8331.830.7731.45
06/02/202531.2132.3231.0732.32
06/03/202532.4232.4631.0231.08
06/04/202531.2331.5730.7630.76
06/05/202530.8130.9530.2830.56
06/06/202530.630.9630.2230.22
06/09/202530.1930.7630.0130.16
06/10/202530.130.2629.4629.54
06/11/202529.0429.8228.829.59
06/12/202529.1829.5428.6528.65
06/13/20252828.6227.8828.5
06/16/202528.628.7928.3428.72
06/17/202528.5428.5427.9228.02
06/18/20252828.1727.4627.74
06/19/202527.4127.4126.3126.53
06/20/202526.7927.0726.4526.6
06/23/202526.226.522626.25
06/24/202527.0627.226.7726.9
06/25/202527.127.1226.4626.77
06/26/202527.0327.3726.6927.1
06/27/202527.2927.3426.627.11
06/30/202527.8328.5227.6427.95
07/01/202527.9729.1927.9429.08
07/02/202529.0329.1528.1428.38
07/03/202528.5128.5728.0328.28
07/04/202528.1128.1527.5528.09
07/07/202528.1828.1827.7728.13
07/08/202528.1428.3327.5728.29
07/09/202528.3728.9128.0728.91
07/10/202529.1229.1928.6728.85
07/11/202528.6628.9228.5128.61
07/14/202527.8827.9626.9127.1
07/15/202527.1627.8827.1227.39
07/16/202527.1728.1427.1627.53
07/17/202527.5627.8427.3627.58
07/18/202527.7928.1227.5827.78
07/21/202527.8828.1827.5327.53
07/22/202527.5527.6527.2527.64
07/23/202528.1928.427.327.3
07/24/202527.727.727.1127.2
07/25/20252727.3326.8427.33
07/28/202527.627.7326.6626.71
07/29/202526.7927.1226.7326.79
07/30/202526.7327.1926.6526.85
07/31/202526.9827.1925.6325.72
08/01/202525.525.6124.9624.96
08/04/202525.225.7825.0725.59
08/05/202525.725.9425.0425.28
08/06/202526.526.6622.5223
08/07/202522.9123.5722.8223.09
08/08/202523.1323.4322.9623.41
08/11/202523.523.8222.9122.92
08/12/20252323.0322.5923
08/13/202523.1723.8123.1423.55
08/14/202523.7323.7323.0923.47
08/15/202523.5923.6423.1123.11
08/18/202523.2223.5723.1523.34
08/19/202523.4624.4523.4624.2
08/20/202524.124.392424.32
08/21/202524.4224.4824.1224.34
08/22/202524.2425.0924.2125.03
08/25/202525.0325.0724.6224.71
08/26/202524.5525.0924.3624.81
08/27/202524.824.9724.1424.48
08/28/202524.5724.8124.1524.27
08/29/202524.224.3323.823.8
09/01/202524.2424.3323.7723.83
09/02/202523.6623.7422.9822.98
09/03/202523.1524.122.9823.93
09/04/202523.9624.6223.9224.44
09/05/202524.725.2524.6424.69
09/08/202524.6325.9324.6325.93
09/09/202525.8825.9925.3525.36
09/10/202525.325.9125.2825.47
09/11/202525.4226.0225.4125.44
09/12/202525.5225.7924.9825.18
09/15/202525.3425.9725.1725.84
09/16/202525.8926.4225.6625.66
09/17/202525.4725.9425.1825.85
09/18/202525.8927.8825.6427.22
09/19/20252727.0126.2226.22
09/22/202526.2526.5425.9926.36
09/23/202526.626.7526.3526.7
09/24/202526.7627.6926.4227.43
09/25/202527.5828.0626.9526.95
09/26/202526.8927.0426.0926.28
09/29/202526.3926.525.7326.22
09/30/202526.0726.6325.8926.01
10/01/202525.826.4325.6426.28
10/02/202526.527.1926.4627.18
10/03/202527.2227.2326.4526.96
10/06/20252727.1926.726.7
10/07/202526.62726.4226.58
10/08/202526.3928.1226.2228
10/09/202528.0428.2826.8927.12
10/10/202527.2927.4426.2226.22
10/13/202526.5726.6426.0226.54
10/14/202526.4327.7126.3926.92
10/15/202527.1327.1326.3626.84
10/16/202526.8826.8826.3126.64
10/17/202526.2526.4225.8826.18
10/20/202526.3126.6625.8926.64
10/21/202526.526.7326.126.63
10/22/202526.5326.8126.2826.49
10/23/202526.4626.7626.2326.59
10/24/202526.6326.8526.2126.42
10/27/202526.4226.6125.9626.21
10/28/20252626.3625.8325.84
10/29/202525.9626.3624.2924.61
10/30/202524.724.8624.3924.63
10/31/202524.5624.624.2224.26
11/03/202524.124.4923.4723.47
11/04/202523.1823.1822.6422.85
11/05/202522.722.7522.3722.65
11/06/20252424.9823.7824.14
11/07/202524.0924.722.1222.24
11/10/202522.422.9522.3222.58
11/11/202522.523.2122.2623.01
11/12/202522.9123.6722.6623.55
11/13/202523.6823.9723.4223.72
11/14/202523.523.5822.8622.94
11/17/202522.952322.0622.17
11/18/202521.3922.521.0922.3
11/19/202522.422.9722.2122.63
11/20/202522.7522.9322.3322.61
11/21/202522.1222.4721.8122.14
11/24/202522.3522.3721.9622.11
11/25/202522.0522.4321.7522.42
11/26/202522.6423.0322.4922.96
11/27/202522.9923.1722.9223.12
11/28/202523.0323.2822.9223.2
12/01/202523.0723.622.6723.56
12/02/202523.4823.523.0823.22
12/03/202523.3723.7523.2223.75
12/04/202523.7824.1723.5323.64
12/05/202523.4724.323.4523.88
12/08/202523.7824.1123.0823.11
12/09/202523.123.4422.8123.44
12/10/202523.2123.3823.0423.32
12/11/202523.2323.6523.0623.08
12/12/202522.9723.4322.8723.07
12/15/202523.223.6923.1123.59
12/16/202523.5324.6923.4924.6
12/17/202524.7625.5424.3425.46
12/18/202525.4525.9125.4325.52
12/19/202525.625.8824.8225.01
12/22/202525.0125.3724.8825.37
12/23/202525.425.6624.8424.98
12/29/20252525.3724.9325.15
12/30/202525.2525.3425.0725.34