Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Zalando SE (ZAL.DE)

Compare
34.08
+0.24
+(0.71%)
As of 11:54:44 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202533.8434.1033.6534.0834.0893,936
Apr 16, 202533.4033.9033.1733.8433.84628,816
Apr 15, 202533.3633.3633.3633.3633.36-
Apr 14, 202532.4733.5231.9533.3633.36605,189
Apr 11, 202531.7232.0130.5331.8331.83897,734
Apr 10, 202532.6234.0531.0131.2031.201,632,104
Apr 9, 202529.2630.5429.0929.9629.961,232,830
Apr 8, 202529.9030.8829.2130.3730.371,414,403
Apr 7, 202527.9831.1427.3829.4129.411,981,072
Apr 4, 202532.0132.3829.2330.1530.151,971,313
Apr 3, 202532.3033.8631.9032.2532.251,316,782
Apr 2, 202532.0133.4232.0133.4233.42872,773
Apr 1, 202531.9532.7031.9132.2332.23911,536
Mar 31, 202531.9132.0631.1031.7631.761,059,968
Mar 28, 202532.6833.7232.2432.2432.241,160,923
Mar 27, 202532.2033.4132.1033.0033.001,420,778
Mar 26, 202531.8732.9231.3231.9431.941,092,917
Mar 25, 202531.6231.7230.7131.7031.701,396,780
Mar 24, 202531.0131.0131.0131.0131.01-
Mar 21, 202531.7931.8530.2731.0131.011,577,798
Mar 20, 202532.3032.6631.9532.1032.101,658,505
Mar 19, 202530.9832.4830.9032.3532.351,299,241
Mar 18, 202531.1931.9330.9131.2131.21990,289
Mar 17, 202531.3831.3831.3831.3831.38-
Mar 14, 202530.6831.7830.4631.3831.381,095,024
Mar 13, 202530.4831.3430.3330.6330.631,052,910
Mar 12, 202530.7431.3930.2030.7830.781,259,169
Mar 11, 202531.6031.8230.3830.6830.681,254,327
Mar 10, 202533.2333.5631.2231.5531.551,265,733
Mar 7, 202532.4533.4231.5832.8532.851,274,418
Mar 6, 202535.5035.6932.5133.1033.102,961,757
Mar 5, 202533.5734.7433.5034.4734.471,051,494
Mar 4, 202534.6534.6832.9032.9432.941,166,865
Mar 3, 202534.8435.7534.1935.0635.061,187,655
Feb 28, 202534.8235.0434.5234.7534.751,858,922
Feb 27, 202536.3136.3435.2135.2935.291,267,629
Feb 26, 202537.7037.8136.7336.7836.78850,108
Feb 25, 202537.0937.7137.0237.4037.40588,534
Feb 24, 202537.0437.8436.8537.2937.29717,109
Feb 21, 202537.3037.4836.8936.9836.98-
Feb 20, 202537.7637.8836.8137.1037.10656,215
Feb 19, 202538.7238.8637.6137.6137.61968,648
Feb 18, 202539.8639.8639.8639.8639.86-
Feb 17, 202538.9839.9038.9739.8639.86476,917
Feb 14, 202539.1839.5438.8839.2939.29825,230
Feb 13, 202538.5639.6038.4739.2939.29802,986
Feb 12, 202537.7138.5037.5038.2738.271,189,766
Feb 11, 202537.2637.6237.1337.6037.60875,328
Feb 10, 202537.3037.3037.3037.3037.30-
Feb 7, 202537.1637.4036.3837.3037.301,537,880
Feb 6, 202536.7137.1536.2037.1537.15949,056
Feb 5, 202535.5036.4135.1436.4136.41635,974
Feb 4, 202535.5335.8735.4635.6235.62457,036
Feb 3, 202535.1535.9235.0635.7935.79759,890
Jan 31, 202535.5336.4935.4136.1436.14961,699
Jan 30, 202534.8935.8834.6835.6035.60629,232
Jan 29, 202535.0035.6334.6735.0235.02725,347
Jan 28, 202534.2835.3334.1634.9434.941,011,047
Jan 27, 202533.1434.7332.8734.7334.731,653,662
Jan 24, 202532.5532.5532.5532.5532.55-
Jan 23, 202530.9632.5530.8232.5532.55942,877
Jan 22, 202531.4231.6030.6830.9330.93853,892
Jan 21, 202531.6831.6831.6831.6831.68-
Jan 20, 202531.6831.6831.6831.6831.68-
Jan 17, 202531.6831.6831.6831.6831.68-
Jan 16, 202532.2033.9031.1931.6831.683,639,425
Jan 15, 202528.4929.4428.0929.1829.18780,988
Jan 14, 202528.1428.6827.9528.2728.27860,018
Jan 13, 202528.5328.7528.1428.2228.22882,072
Jan 10, 202530.1230.1228.6328.6328.631,514,819
Jan 9, 202530.7731.1130.0830.2630.26966,553
Jan 8, 202531.8031.8031.8031.8031.80-
Jan 7, 202532.3032.3031.2831.8031.80832,353
Jan 6, 202531.9732.7831.8032.2232.22840,279
Jan 3, 202532.2032.2831.7532.0432.04625,525
Jan 2, 202532.4532.6832.0132.2232.22895,149
Dec 30, 202432.8332.8332.8332.8332.83-
Dec 27, 202432.9032.9832.3932.8332.83550,536
Dec 23, 202433.0033.0332.6432.7932.79384,333
Dec 20, 202432.9533.2232.7432.9932.991,369,682
Dec 19, 202432.7533.7332.5333.3033.301,170,821
Dec 18, 202433.9034.1633.5233.8033.801,002,298
Dec 17, 202434.1034.5833.8633.9333.93981,956
Dec 16, 202434.3034.8934.1434.2734.27759,912
Dec 13, 202434.9635.0134.2234.5434.54872,404
Dec 12, 202435.1335.6434.4235.0035.001,091,095
Dec 11, 202431.8635.8731.2734.9934.993,680,452
Dec 10, 202434.7034.7034.7034.7034.70-
Dec 9, 202434.4234.7733.9334.7034.70769,986
Dec 6, 202433.7534.4833.5634.3734.371,307,131
Dec 5, 202433.1034.1033.0533.8433.841,167,919
Dec 4, 202430.7133.3330.7133.2333.231,932,378
Dec 3, 202430.0730.7829.7030.7130.71799,771
Dec 2, 202429.2030.0729.0730.0730.07872,817
Nov 29, 202429.1529.4428.8529.4229.42462,447
Nov 28, 202428.6528.6528.6528.6528.65-
Nov 27, 202429.3529.3928.3528.6528.65551,146
Nov 26, 202429.5029.6428.8429.2529.25568,300
Nov 25, 202429.3529.8929.3029.7929.791,081,505
Nov 22, 202427.8729.7127.8029.4329.431,125,200
Nov 21, 202427.3627.7527.2327.6727.67859,925
Nov 20, 202427.4627.9227.3027.3227.32789,767
Nov 19, 202427.4327.5326.9327.2527.25759,407
Nov 18, 202427.3527.3527.3527.3527.35-
Nov 15, 202427.3527.3527.3527.3527.35-
Nov 14, 202427.4327.5526.7727.3527.35617,942
Nov 13, 202427.4027.8827.2427.5127.51659,555
Nov 12, 202427.3627.6226.9727.5427.54787,708
Nov 11, 202427.6427.9427.1227.6727.67761,996
Nov 8, 202426.7027.2926.5027.2027.20644,076
Nov 7, 202426.0726.7626.0726.6426.64936,030
Nov 6, 202427.7727.7725.7926.0926.091,319,176
Nov 5, 202427.8728.2526.8927.7727.771,697,095
Nov 4, 202428.0028.4227.8528.0628.06776,811
Nov 1, 202427.7028.1127.4428.0028.00722,068
Oct 31, 202428.5128.5127.4227.6227.621,082,717
Oct 30, 202428.4928.9528.4228.7128.71678,039
Oct 29, 202429.0129.0328.2728.6128.61673,621
Oct 28, 202429.1829.4328.8528.9028.90452,234
Oct 25, 202428.7929.2728.6529.1329.13466,681
Oct 24, 202428.5029.0628.2628.6328.63766,265
Oct 23, 202429.5029.5328.6828.7328.73739,530
Oct 22, 202429.4529.7429.1229.5129.51648,405
Oct 21, 202429.9729.9729.3829.6529.65578,230
Oct 18, 202430.5930.6129.9129.9129.91651,361
Oct 17, 202430.2630.8230.0230.4630.46977,765
Oct 16, 202430.2530.6030.1130.4030.40431,006
Oct 15, 202430.3930.6329.5730.5230.52935,239
Oct 14, 202429.8430.5729.8430.3930.39748,209
Oct 11, 202430.2930.6329.6930.2030.201,709,578
Oct 10, 202429.6529.6529.6529.6529.65-
Oct 9, 202429.1929.9229.1929.6529.65770,571
Oct 8, 202428.7828.7828.7828.7828.78-
Oct 7, 202429.2629.3428.7328.7828.78733,585
Oct 4, 202429.2129.7629.0929.1529.15584,905
Oct 3, 202428.9329.2128.5529.1829.18443,793
Oct 2, 202429.2529.4128.5828.8628.86650,330
Oct 1, 202429.7329.9828.8029.0029.001,007,419
Sep 30, 202429.6130.0628.9629.6229.621,145,293
Sep 27, 202429.4230.1329.4229.7029.701,040,289
Sep 26, 202428.3029.3328.3028.9128.911,202,811
Sep 25, 202428.1328.5027.9328.2128.21928,757
Sep 24, 202428.0528.3527.7728.3028.301,247,937
Sep 23, 202427.0427.7127.0427.6827.68941,273
Sep 20, 202426.6526.9726.3126.8326.831,554,114
Sep 19, 202426.8027.1126.5026.6526.651,164,546
Sep 18, 202425.6226.3425.5526.1526.151,036,052
Sep 17, 202424.1825.8724.1525.7625.761,480,177
Sep 16, 202423.4724.0023.2424.0024.00797,931
Sep 13, 202421.3521.3521.3521.3521.35-
Sep 12, 202421.8721.8820.9521.3521.351,202,307
Sep 11, 202421.7321.7321.0721.3221.321,641,780
Sep 10, 202422.0022.0921.5821.6221.62887,220
Sep 9, 202422.2822.4821.8422.0422.04439,619
Sep 6, 202422.4922.5222.0122.1522.15700,153
Sep 5, 202422.4322.8722.4022.4922.49613,569
Sep 4, 202422.5022.7622.3522.6622.66569,668
Sep 3, 202422.7023.0722.5322.8722.87558,524
Sep 2, 202423.3223.3322.7122.7122.71888,688
Aug 30, 202424.0024.0723.3723.4423.441,726,195
Aug 29, 202423.9124.2323.8424.0324.03747,788
Aug 28, 202424.6724.8223.8223.9923.99796,503
Aug 27, 202424.8725.1424.5124.6324.63478,480
Aug 26, 202424.9925.0824.7924.8924.89485,427
Aug 23, 202424.3824.9224.3524.7724.771,059,867
Aug 22, 202424.3024.5724.3024.3924.39870,433
Aug 21, 202424.0824.3224.0524.2524.25717,996
Aug 20, 202423.8524.3323.8524.1024.101,129,951
Aug 19, 202423.1224.0423.1223.9023.901,114,294
Aug 16, 202423.0023.3022.8323.2023.20993,860
Aug 15, 202422.5422.9522.2122.9522.951,108,446
Aug 14, 202423.0023.1722.4122.4122.411,083,369
Aug 13, 202422.7923.0122.5222.8822.88632,597
Aug 12, 202422.7823.1022.7522.8822.88526,906
Aug 9, 202422.7023.1322.6422.7922.79913,291
Aug 8, 202421.6922.8121.4822.7422.74891,808
Aug 7, 202421.5222.2021.0822.1122.111,443,180
Aug 6, 202423.0223.5121.0921.5821.581,692,753
Aug 5, 202421.3322.0720.9022.0022.001,975,222
Aug 2, 202424.0924.4522.9822.9822.981,369,279
Aug 1, 202423.7024.9123.7024.4424.44839,192
Jul 31, 202424.3224.6723.7023.7123.71700,247
Jul 30, 202423.9324.5323.9124.0624.06938,325
Jul 29, 202424.4924.9123.7623.8623.86577,051
Jul 26, 202423.7024.2523.5924.0724.07730,017
Jul 25, 202423.1023.7122.8923.6923.69665,307
Jul 24, 202423.0023.5222.7523.4723.47567,142
Jul 23, 202423.1823.3823.0223.2123.21379,281
Jul 22, 202423.3423.6423.0723.3123.31380,995
Jul 19, 202424.0124.0923.2023.2923.29639,161
Jul 18, 202424.1624.4623.4624.2524.25631,731
Jul 17, 202424.3024.5523.8124.0924.09571,076
Jul 16, 202424.2324.5223.9924.5224.52764,406
Jul 15, 202424.2224.5823.9924.5124.51629,674
Jul 12, 202424.1224.4924.0224.3624.36541,762
Jul 11, 202424.0724.2223.7824.0024.00560,969
Jul 10, 202423.6223.9323.2323.8423.84516,182
Jul 9, 202423.5823.7223.1723.3923.39666,876
Jul 8, 202423.7323.9623.5723.5923.59484,717
Jul 5, 202423.4024.2023.3023.8323.83630,409
Jul 4, 202423.1823.6523.0823.4023.40532,372
Jul 3, 202422.9023.7422.9023.2423.241,314,194
Jul 2, 202422.9823.7722.5822.6722.671,321,380
Jul 1, 202422.3923.3322.3922.8522.851,347,863
Jun 28, 202421.3522.0020.9521.8921.891,265,238
Jun 27, 202421.8021.8021.8021.8021.80-
Jun 26, 202422.1922.4721.5121.8021.80780,185
Jun 25, 202421.8022.2221.6221.9921.991,000,556
Jun 24, 202421.1521.8220.2621.6721.672,142,250
Jun 21, 202422.6322.8722.3022.5422.542,059,490
Jun 20, 202422.5522.8022.4322.6322.63910,063
Jun 19, 202422.7922.7922.0922.4822.48869,933
Jun 18, 202422.7722.7722.7722.7722.77-
Jun 17, 202422.3522.7822.1122.7722.771,084,480
Jun 14, 202422.4622.6421.9522.1522.151,142,584
Jun 13, 202423.2723.2722.5422.5422.541,071,146
Jun 12, 202422.9923.6222.9323.4023.401,147,294
Jun 11, 202423.3123.5522.7422.9122.91998,908
Jun 10, 202422.9523.6122.7423.2823.281,157,054
Jun 7, 202424.1924.2923.4223.4223.421,293,041
Jun 6, 202424.0524.4523.8024.1524.15450,400
Jun 5, 202424.8324.9423.7224.1524.15991,429
Jun 4, 202424.2624.7424.0724.3724.37739,536
Jun 3, 202424.5024.5524.2024.4124.41661,441
May 31, 202424.0824.4723.7224.2524.251,456,969
May 30, 202423.9324.4323.9324.2724.27558,574
May 29, 202423.9424.4623.8424.1124.111,048,054
May 28, 202424.0824.1923.7724.0324.03469,997
May 27, 202423.6424.0523.6224.0524.05400,362
May 24, 202422.9923.8822.8023.6223.62788,823
May 23, 202423.6223.7923.2523.2523.251,008,196
May 22, 202423.7424.0723.6123.6823.681,059,922
May 21, 202424.0524.1723.9023.9623.96682,077
May 20, 202424.1324.5623.7224.2724.27866,997
May 17, 202425.0225.1624.0624.3124.311,537,368
May 16, 202425.2525.6624.9925.2525.251,150,498
May 15, 202424.5725.0424.2825.0125.011,009,585
May 14, 202424.8524.9624.2624.6524.65939,777
May 13, 202425.0025.2024.3924.7524.75861,843
May 10, 202425.2025.4524.9525.2425.241,794,792
May 9, 202424.8925.1124.4124.4324.43952,383
May 8, 202426.2726.3824.9325.1625.161,341,962
May 7, 202425.0026.7725.0026.5126.512,358,350
May 6, 202424.0324.6223.5924.4424.441,064,742
May 3, 202423.6124.0023.1223.8123.812,404,580
May 2, 202424.7725.0423.1123.5123.511,779,430
Apr 30, 202425.6125.6224.2424.6624.661,132,531
Apr 29, 202425.5625.7925.2025.5325.53605,169
Apr 26, 202425.1525.5025.0125.3025.30607,348
Apr 25, 202425.3625.4624.8124.9824.981,173,236
Apr 24, 202426.4626.4925.3425.3925.391,184,625
Apr 23, 202426.3026.5626.1926.4426.44766,397
Apr 22, 202427.1627.4126.1726.1726.171,156,653
Apr 19, 202426.5826.9726.5126.9226.921,493,023
Apr 18, 202427.5027.6526.5127.0627.061,233,289
Apr 17, 202426.6727.4226.5227.3427.341,115,355

Related Tickers

DHER.DE Delivery Hero SE
24.11
-0.70%
 
AHLA.DE Alibaba Group Holding Limited
98.00
+2.73%
 
TKWY.AS Just Eat Takeaway.com N.V.
19.22
+0.03%
 
AMZ.DE Amazon.com, Inc.
155.06
-1.42%
 
YOU.DE About You Holding SE
6.79
+0.89%
 
ASC.L ASOS Plc
309.50
+5.27%
 
ROO.L Deliveroo plc
134.50
+3.38%
 
YOU.BE ABOUT YOU Holding SE
6.69
+0.15%
 
ART.DE Artnet AG
9.40
+0.53%
 
BIKE.DE Bike24 Holding AG
1.7700
+1.14%