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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.2959
CLOSE 22.2868

Low

LOW 18.61

High

HIGH 26.81
DATEOPENHIGHLOWCLOSE
01/02/202625.4825.7424.5624.66
01/05/202624.7124.8223.8224.51
01/06/202624.824.9624.0624.46
01/07/202624.4425.6424.1925.45
01/08/202625.725.8524.4225.07
01/09/202625.0625.7324.6625.01
01/12/20262525.752525.09
01/13/202625.7526.8125.7526.53
01/14/202626.4226.4325.2825.64
01/15/202625.5625.9625.2825.37
01/16/202625.2526.1324.8225.64
01/19/202625.125.5924.8325.46
01/20/202625.3225.3524.3724.75
01/21/202624.6424.724.1424.39
01/22/202624.7725.0924.5924.99
01/23/202624.7624.8423.7223.96
01/26/202623.9324.0423.423.65
01/27/202623.7624.0623.5424.06
01/28/202624.0624.2723.824.11
01/29/202624.4624.9124.0324.28
01/30/202624.0724.5623.9824.34
02/02/202624.3124.7924.0824.43
02/03/202624.524.520.8521.48
02/04/202621.5922.1721.1421.71
02/05/202621.9122.1821.4321.78
02/06/202621.721.7121.0321.29
02/09/202621.3421.6921.0621.41
02/10/202621.522.6421.4122.4
02/11/202622.2622.2620.920.9
02/12/202621.221.3320.6220.68
02/13/202620.742120.3520.51
02/16/202620.7521.3620.6421.14
02/17/202621.0421.7321.0421.56
02/18/202621.6521.6520.7821.16
02/19/202621.121.5221.0321.03
02/20/20262121.120.6520.69
02/23/202620.5820.6820.0220.17
02/24/202620.1620.6920.0520.38
02/25/202620.3820.5920.220.49
02/26/202620.6921.0220.4320.64
02/27/202620.4620.8720.320.75
03/02/20262020.2319.5619.83
03/03/202619.5419.8918.7919.16
03/04/202619.4519.6919.1419.67
03/05/202619.6520.6519.420.38
03/06/202620.4320.7520.2320.32
03/09/202620.2720.3719.8319.84
03/10/202620.2320.6120.0920.41
03/11/202620.2120.5820.0220.11
03/12/20262122.920.5222.02
03/13/202621.7524.221.6523.54
03/16/202623.623.8222.6623.82
03/17/202623.6924.2623.5123.87
03/18/202623.8224.1523.3423.54
03/19/202623.0323.1822.3822.69
03/20/202622.9623.0221.7521.89
03/23/202621.222.5421.0621.22
03/24/202621.521.7921.2221.34
03/25/202621.5421.7621.1421.47
03/26/202621.4221.5220.4620.64
03/27/202620.5320.7520.1320.13
03/30/20262020.319.5920.24
03/31/202620.3420.7720.3320.55
04/01/202621.121.320.6821.24
04/02/202620.7621.3220.6221
04/07/202620.9921.2620.2920.5
04/08/202621.6322.3721.5821.86
04/09/202621.6722.421.5522.28
04/10/202622.322.5721.8421.98
04/13/202621.7222.1521.7222.11
04/14/202622.0222.421.922.17
04/15/202622.222.6822.0422.57
04/16/202622.6523.6322.6123.25
04/17/202623.1123.9622.9423.55
04/20/202623.1123.4823.0523.33
04/21/202623.3223.7523.0523.13
04/22/202623.0223.0422.4522.64
04/23/202622.4522.7321.8422.04
04/24/202621.922.2621.7121.94
04/27/202622.122.4321.7521.84
04/28/202621.7221.832121.18
04/29/202621.3421.5520.9521.16
04/30/202620.921.2320.7321.03
05/04/202621.221.4220.7920.92
05/05/202620.8621.4120.820.8
05/06/202621.9221.9619.6920.44
05/07/202620.2320.7219.8820.28
05/08/202620.0620.619.8219.86
05/11/202619.7520.3619.7420.21
05/12/202619.992018.6119.09
05/13/202619.0919.5518.8519.34
05/14/202619.6419.6419.2219.45
05/15/202619.3619.5919.2319.34
05/18/202619.1820.0718.9419.65
05/19/202619.6720.1519.619.67
05/20/202619.3620.2719.2720.12
05/21/202620.220.7820.1420.65
05/22/202620.821.2920.7820.84
05/25/20262121.7820.9621.72
05/26/202621.6422.4421.4322.36
05/27/202622.2822.9322.2822.76
05/28/202622.6322.9322.2622.79
05/29/202622.8123.7522.8123.29
06/01/202623.2123.5722.6922.93
06/02/202623.1224.0823.0423.58
06/03/202623.4324.3823.2223.36
06/04/202623.3823.8923.3123.77
06/05/202623.6824.8623.5924.64
06/08/202624.0924.4523.8324.01
06/09/202623.9924.6723.9624.5
06/10/202624.4425.1524.3525.15
06/11/202624.8625.3524.5525.1
06/12/202625.2325.9724.6324.63
06/15/202625.0425.2724.0624.27
06/16/202624.2524.4323.7723.77
06/17/202623.825.2723.824.31
06/18/202624.3224.7423.9724.49
06/19/202624.3424.4423.9824.25