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

OTC Markets OTCPK - Delayed Quote USD

Zalando SE (ZLNDY)

19.17
-0.07
(-0.36%)
At close: April 21 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202519.2719.2718.9119.1719.1714,200
Apr 17, 202519.4019.5519.3919.4319.4312,600
Apr 16, 202519.0519.3818.9018.9718.979,300
Apr 15, 202519.1719.2219.0119.0819.087,300
Apr 14, 202518.9519.0218.7718.8418.8416,600
Apr 11, 202517.8418.4617.8018.4118.4117,900
Apr 10, 202517.4117.6017.1617.5117.5120,600
Apr 9, 202516.6318.3716.4118.3718.3735,600
Apr 8, 202516.4616.7515.6115.9515.9527,000
Apr 7, 202515.9216.8515.8516.1716.1741,200
Apr 4, 202516.4216.6716.0016.2016.2024,300
Apr 3, 202517.8117.9117.6317.6717.6710,000
Apr 2, 202517.8218.1517.8018.1518.1531,000
Apr 1, 202517.4217.5217.2217.3117.3117,600
Mar 31, 202516.9817.2816.9117.2817.2820,800
Mar 28, 202517.4417.5617.4117.4217.425,400
Mar 27, 202517.7917.8017.6117.8017.805,000
Mar 26, 202517.1917.3716.9417.0017.008,600
Mar 25, 202517.0017.1316.9017.1317.1310,700
Mar 24, 202516.8717.0616.8717.0417.048,400
Mar 21, 202516.6416.7516.6416.7516.759,300
Mar 20, 202517.5117.6317.3217.3817.382,800
Mar 19, 202517.1517.7117.1517.5617.5611,100
Mar 18, 202517.1717.1716.9517.0017.0011,500
Mar 17, 202516.8316.9916.8316.9816.9810,000
Mar 14, 202517.0817.1016.9517.0817.088,200
Mar 13, 202516.7316.7316.4816.4916.4910,100
Mar 12, 202516.8516.8516.6616.7316.738,700
Mar 11, 202516.9516.9516.5716.8416.8410,800
Mar 10, 202517.0917.1016.8616.9216.9213,700
Mar 7, 202517.6618.1017.6617.9517.9515,900
Mar 6, 202517.7318.1117.5817.5817.589,500
Mar 5, 202518.4418.7818.3518.7818.785,000
Mar 4, 202517.6917.9917.2917.8217.8219,800
Mar 3, 202518.3918.5218.0418.1818.1813,100
Feb 28, 202517.9518.0317.7817.9517.957,800
Feb 27, 202518.3418.3718.1118.1518.1510,200
Feb 26, 202519.2919.3819.0019.0019.003,100
Feb 25, 202519.5819.8619.5819.8019.8011,300
Feb 24, 202519.3219.4819.3219.3719.373,800
Feb 21, 202519.4619.4619.0919.1419.1421,900
Feb 20, 202519.4919.5419.3519.4519.4514,000
Feb 19, 202519.6319.6719.4719.5419.5411,400
Feb 18, 202520.4820.4820.0720.2320.237,500
Feb 14, 202520.5720.6420.5220.5820.584,000
Feb 13, 202520.4620.4620.2820.3920.3916,600
Feb 12, 202519.8420.0219.8420.0020.0011,100
Feb 11, 202519.1619.4819.1519.4819.487,000
Feb 10, 202519.2619.3619.2619.2919.294,000
Feb 7, 202519.0019.1618.8319.0819.0813,900
Feb 6, 202518.8319.2118.8319.2119.2110,200
Feb 5, 202518.7518.9218.7518.9118.9113,500
Feb 4, 202518.4918.4918.4018.4018.403,400
Feb 3, 202518.2118.4918.2118.3418.349,400
Jan 31, 202518.8318.8818.5418.5418.549,800
Jan 30, 202518.4218.5918.3918.4718.475,900
Jan 29, 202518.0718.2218.0718.2018.208,700
Jan 28, 202518.1518.2318.1318.2318.236,800
Jan 27, 202518.1018.2417.9318.2418.243,900
Jan 24, 202517.3617.4817.3617.4117.417,900
Jan 23, 202516.4216.9616.4216.9616.9616,200
Jan 22, 202515.9616.1015.9616.0616.064,900
Jan 21, 202516.0716.3916.0716.3716.379,900
Jan 17, 202516.4316.4816.3516.3916.3911,200
Jan 16, 202516.5516.5516.1516.2016.2053,200
Jan 15, 202514.9216.1314.9215.6515.6560,600
Jan 14, 202514.5514.5614.4214.4614.4614,700
Jan 13, 202514.4114.4414.3314.4114.4117,900
Jan 10, 202514.6214.6914.6014.6614.6628,400
Jan 8, 202516.0016.1215.9215.9815.987,000
Jan 7, 202516.5116.5116.1716.3116.318,600
Jan 6, 202516.7616.7616.5816.5816.589,500
Jan 3, 202516.3616.4716.3616.4616.469,100
Jan 2, 202516.3916.4316.3716.4216.423,400
Dec 31, 202416.8116.9916.7916.9916.992,800
Dec 30, 202416.7317.0316.7016.9316.9310,100
Dec 27, 202416.8617.0616.8617.0217.0210,100
Dec 26, 202417.1217.3816.9317.3817.385,000
Dec 24, 202417.1317.2217.1217.1617.161,800
Dec 23, 202417.0717.0716.9717.0017.006,000
Dec 20, 202417.0117.2217.0117.0817.0815,400
Dec 19, 202417.3317.3317.1517.2517.259,400
Dec 18, 202417.6917.6917.1717.1717.1715,500
Dec 17, 202417.8917.8917.7117.7317.735,100
Dec 16, 202418.0118.0217.8817.9717.9716,000
Dec 13, 202417.9118.1217.9018.1018.105,100
Dec 12, 202418.2218.4218.2118.2418.247,300
Dec 11, 202417.5318.6717.5318.3318.3332,000
Dec 10, 202418.1418.1418.0218.0718.077,700
Dec 9, 202418.2718.4018.1918.1918.196,200
Dec 6, 202418.0118.3118.0118.0918.093,500
Dec 5, 202417.7417.8517.7417.8217.8213,100
Dec 4, 202417.1017.4717.1017.3717.3737,600
Dec 3, 202415.9716.1615.9716.0716.0712,400
Dec 2, 202415.5015.7415.4615.7415.7411,900
Nov 29, 202415.4215.5215.4215.5215.525,700
Nov 27, 202414.9715.1214.9715.0715.075,200
Nov 26, 202415.2415.3315.1915.2615.266,900
Nov 25, 202415.5615.6015.5015.6015.6012,500
Nov 22, 202415.1515.3215.1515.2515.2510,600
Nov 21, 202414.3214.4814.3214.4414.4429,700
Nov 20, 202414.4314.4614.3114.4614.4617,500
Nov 19, 202414.4014.4414.3014.4214.429,800
Nov 18, 202414.4414.5314.4414.5314.539,200
Nov 15, 202414.4414.4814.3814.4814.4818,700
Nov 14, 202414.3514.4414.2514.3214.327,300
Nov 13, 202414.4714.5414.3914.5214.5227,400
Nov 12, 202414.5314.5914.4614.5914.5922,900
Nov 11, 202414.7314.7314.6314.6314.637,300
Nov 8, 202414.4314.5614.4314.5414.5411,800
Nov 7, 202414.3114.4714.2914.4314.4329,700
Nov 6, 202413.7814.0213.7813.9713.9713,300
Nov 5, 202415.0715.2014.9215.1315.1310,600
Nov 4, 202415.3215.3415.1315.2015.2011,100
Nov 1, 202415.1115.1515.0615.0815.084,700
Oct 31, 202414.8614.9714.8514.9614.967,100
Oct 30, 202415.6315.6315.5415.5515.552,200
Oct 29, 202415.4015.4415.3815.3915.396,600
Oct 28, 202415.6115.6515.5615.5615.5613,100
Oct 25, 202415.6015.7715.6015.6315.6318,700
Oct 24, 202415.5515.5515.3415.4615.4612,400
Oct 23, 202415.4315.4615.3415.3915.398,500
Oct 22, 202415.8915.9315.8715.9215.926,200
Oct 21, 202416.1516.1515.9716.0016.0026,100
Oct 18, 202416.2816.3116.1716.1916.1922,100
Oct 17, 202416.5216.5616.3616.4016.4011,600
Oct 16, 202416.5216.5516.4816.5016.507,600
Oct 15, 202416.5516.6616.5416.5416.5432,200
Oct 14, 202416.5816.6216.4816.5416.544,900
Oct 11, 202416.3216.5016.3216.4816.4810,100
Oct 10, 202416.1917.1016.1916.5816.5833,100
Oct 9, 202416.2416.2416.1216.1616.163,800
Oct 8, 202415.8715.9315.8315.9215.9211,100
Oct 7, 202415.9315.9315.5915.6515.6516,700
Oct 4, 202415.9716.0615.9016.0416.045,700
Oct 3, 202416.0216.0315.9815.9915.9916,100
Oct 2, 202415.8915.9315.8215.8615.8611,300
Oct 1, 202416.1516.1515.8616.0016.0046,200
Sep 30, 202416.4716.5016.4316.4916.491,700
Sep 27, 202416.6216.6216.4316.4716.4719,200
Sep 26, 202416.1716.1816.0816.1516.1519,000
Sep 25, 202415.8215.8215.6015.6015.6016,800
Sep 24, 202415.6615.7615.6615.7515.7520,200
Sep 23, 202415.2615.3915.2215.3515.3517,500
Sep 20, 202414.8314.9614.7914.9314.9310,000
Sep 19, 202414.7814.8414.7314.7814.7830,500
Sep 18, 202414.5114.6614.4514.4814.4854,500
Sep 17, 202414.1614.2614.1514.2014.2035,900
Sep 16, 202413.2213.3513.1513.3513.35113,800
Sep 13, 202412.7012.9712.7012.9612.9683,700
Sep 12, 202411.5611.8311.5511.8311.8324,800
Sep 11, 202411.6611.8911.6211.8911.8999,400
Sep 10, 202411.8411.9411.8011.9311.9387,400
Sep 9, 202412.1212.1612.0112.1112.1126,300
Sep 6, 202412.3612.3912.1812.1812.1816,700
Sep 5, 202412.5512.5612.4112.4712.4712,900
Sep 4, 202412.4012.5212.4012.4812.4812,900
Sep 3, 202412.6712.6712.4512.4512.4516,700
Aug 30, 202413.0313.0612.8612.9412.948,100
Aug 29, 202413.1913.2913.1413.1513.1513,400
Aug 28, 202413.2613.2913.2013.2713.2717,900
Aug 27, 202413.7413.7713.7113.7413.746,600
Aug 26, 202413.8713.9213.8313.8313.834,000
Aug 23, 202413.8413.8713.7813.8013.8012,400
Aug 22, 202413.4913.5013.4413.4813.488,800
Aug 21, 202413.4313.5413.4013.5013.505,400
Aug 20, 202413.3913.4113.3213.3413.343,800
Aug 19, 202413.2113.2213.1613.2213.2215,300
Aug 16, 202412.6412.7712.6412.7612.7612,100
Aug 15, 202412.4512.5812.4312.5612.5625,400
Aug 14, 202412.4112.4212.2512.2812.2812,100
Aug 13, 202412.4812.6012.4712.6012.6026,400
Aug 12, 202412.4812.4812.3812.4812.4829,300
Aug 9, 202412.3612.4812.3312.4812.4873,200
Aug 8, 202412.2712.4112.2712.4112.41141,300
Aug 7, 202411.9112.1011.8111.8111.81146,300
Aug 6, 202411.4911.8511.4911.7811.7860,300
Aug 5, 202411.6212.1211.6211.9811.9871,600
Aug 2, 202412.5912.6112.4812.5112.5122,300
Aug 1, 202413.1713.1712.9913.0713.0724,800
Jul 31, 202412.8612.8712.7612.8512.8567,300
Jul 30, 202412.9512.9912.9012.9612.9677,000
Jul 29, 202412.8412.9412.8012.8812.8872,300
Jul 26, 202413.0513.0613.0013.0313.0343,500
Jul 25, 202412.5612.8912.5612.7712.7718,900
Jul 24, 202412.5412.6912.5412.5812.5831,700
Jul 23, 202412.5012.5312.4712.5112.5121,800
Jul 22, 202412.6012.7312.6012.7212.7223,500
Jul 19, 202412.7712.7712.6012.6012.6010,200
Jul 18, 202413.2313.2313.0913.1613.1622,100
Jul 17, 202413.1413.2213.0713.0913.0918,000
Jul 16, 202413.2413.3713.2313.3713.3724,200
Jul 15, 202413.2713.3213.2213.2213.2242,500
Jul 12, 202413.1713.2813.1713.2113.2126,400
Jul 11, 202413.0413.0412.9212.9712.9716,200
Jul 10, 202412.7612.9012.7612.9012.9044,600
Jul 9, 202412.5312.6312.5012.6012.6025,800
Jul 8, 202412.7312.7512.7012.7212.7224,200
Jul 5, 202412.8112.9112.7912.9012.9013,900
Jul 3, 202412.6512.7012.5012.5312.537,500
Jul 2, 202412.4212.4212.0812.1812.1896,700
Jul 1, 202412.4312.4512.1812.2412.2448,800
Jun 28, 202411.5411.7511.5411.6311.6325,300
Jun 27, 202411.4111.4511.3511.3711.3721,400
Jun 26, 202411.4911.6311.4911.5611.5640,700
Jun 25, 202411.5511.7611.5211.7311.7344,600
Jun 24, 202411.4611.6811.4611.4911.4952,800
Jun 21, 202411.8912.0411.8912.0112.0127,300
Jun 20, 202412.0812.1011.9912.0312.0327,600
Jun 18, 202412.1712.2112.1512.1612.1644,800
Jun 17, 202412.0512.2612.0312.2312.2342,600
Jun 14, 202411.7911.8111.6611.7911.7931,400
Jun 13, 202412.2312.2312.0112.1012.1030,900
Jun 12, 202412.6412.7212.5612.6412.6455,900
Jun 11, 202412.2112.3212.2012.3012.3028,700
Jun 10, 202412.5712.5712.4112.4712.4723,700
Jun 7, 202412.7112.7312.5612.5612.5610,000
Jun 6, 202412.9413.1512.9413.0813.0817,000
Jun 5, 202413.1013.1212.9013.0913.0910,000
Jun 4, 202413.3313.3413.1913.2913.2943,900
Jun 3, 202413.1813.2513.1313.2113.2113,900
May 31, 202413.1613.2313.0413.1813.1835,800
May 30, 202413.1213.1513.0513.0613.0647,700
May 29, 202413.0713.1312.9412.9612.9639,900
May 28, 202412.8813.0512.8812.9812.9823,700
May 24, 202412.8012.8212.7412.8012.8028,700
May 23, 202412.7112.7112.3612.3812.3833,400
May 22, 202412.8112.8412.6812.7212.7237,500
May 21, 202413.0013.0112.9112.9912.9945,300
May 20, 202413.2013.2113.0913.0913.0913,300
May 17, 202413.0413.2013.0413.1913.1916,200
May 16, 202413.7713.8313.5913.5913.5918,100
May 15, 202413.1813.5813.1813.5413.5410,900
May 14, 202413.1813.3613.1513.3613.3630,200
May 13, 202413.1113.3113.1113.2613.2618,000
May 10, 202413.4913.5713.4413.5313.5319,300
May 9, 202413.1713.1813.0913.1313.1310,700
May 8, 202413.4213.5213.4213.4713.4732,800
May 7, 202414.2414.3014.1114.1714.1778,800
May 6, 202413.1613.2413.0913.1913.1948,000
May 3, 202412.7512.8212.7312.7712.7715,200
May 2, 202412.5112.6312.3112.6012.6052,300
May 1, 202413.0413.2912.9313.0113.0117,500
Apr 30, 202412.9513.1812.9513.0313.0348,400
Apr 29, 202413.4813.6713.4713.6413.6435,300
Apr 26, 202413.5613.5613.4413.5013.5014,600
Apr 25, 202413.3013.4413.2813.4213.4215,900
Apr 24, 202413.8413.8413.4713.5313.5347,100
Apr 23, 202413.9914.1613.9914.1614.1617,400
Apr 22, 202414.2114.2113.9114.0014.0028,100

Related Tickers

THGHY THG Plc
0.3921
0.00%
 
DSNO.ST Desenio Group AB (publ)
0.1725
+7.81%
 
BHHOF boohoo group plc
0.2350
0.00%
 
BHOOY boohoo group plc
6.06
0.00%
 
DLVEY Deliveroo PLC
8.73
0.00%
 
DROOF Deliveroo plc
1.5000
0.00%
 
ASOMY ASOS Plc
3.6800
0.00%
 
MOGU MOGU Inc.
2.1700
+1.88%
 
QVCGB QVC Group Inc.
5.12
-7.08%
 
IPW iPower Inc.
0.5690
-1.56%