OTC Markets OTCPK - Delayed Quote USD

Zalando SE (ZLNDY)

16.39

-0.04

(-0.26%)

At close: January 17 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	16.43	16.48	16.35	16.39	16.39	11,200
Jan 16, 2025	16.55	16.55	16.15	16.20	16.20	53,200
Jan 15, 2025	14.92	16.13	14.92	15.65	15.65	60,600
Jan 14, 2025	14.55	14.56	14.42	14.46	14.46	14,700
Jan 13, 2025	14.41	14.44	14.33	14.41	14.41	17,900
Jan 10, 2025	14.62	14.69	14.60	14.66	14.66	28,400
Jan 8, 2025	16.00	16.12	15.92	15.98	15.98	7,000
Jan 7, 2025	16.51	16.51	16.17	16.31	16.31	8,600
Jan 6, 2025	16.76	16.76	16.58	16.58	16.58	9,500
Jan 3, 2025	16.36	16.47	16.36	16.46	16.46	9,100
Jan 2, 2025	16.39	16.43	16.37	16.42	16.42	3,400
Dec 31, 2024	16.81	16.99	16.79	16.99	16.99	2,800
Dec 30, 2024	16.73	17.03	16.70	16.93	16.93	10,100
Dec 27, 2024	16.86	17.06	16.86	17.02	17.02	10,100
Dec 26, 2024	17.12	17.38	16.93	17.38	17.38	5,000
Dec 24, 2024	17.13	17.22	17.12	17.16	17.16	1,800
Dec 23, 2024	17.07	17.07	16.97	17.00	17.00	6,000
Dec 20, 2024	17.01	17.22	17.01	17.08	17.08	15,400
Dec 19, 2024	17.33	17.33	17.15	17.25	17.25	9,400
Dec 18, 2024	17.69	17.69	17.17	17.17	17.17	15,500
Dec 17, 2024	17.89	17.89	17.71	17.73	17.73	5,100
Dec 16, 2024	18.01	18.02	17.88	17.97	17.97	16,000
Dec 13, 2024	17.91	18.12	17.90	18.10	18.10	5,100
Dec 12, 2024	18.22	18.42	18.21	18.24	18.24	7,300
Dec 11, 2024	17.53	18.67	17.53	18.33	18.33	32,000
Dec 10, 2024	18.14	18.14	18.02	18.07	18.07	7,700
Dec 9, 2024	18.27	18.40	18.19	18.19	18.19	6,200
Dec 6, 2024	18.01	18.31	18.01	18.09	18.09	3,500
Dec 5, 2024	17.74	17.85	17.74	17.82	17.82	13,100
Dec 4, 2024	17.10	17.47	17.10	17.37	17.37	37,600
Dec 3, 2024	15.97	16.16	15.97	16.07	16.07	12,400
Dec 2, 2024	15.50	15.74	15.46	15.74	15.74	11,900
Nov 29, 2024	15.42	15.52	15.42	15.52	15.52	5,700
Nov 27, 2024	14.97	15.12	14.97	15.07	15.07	5,200
Nov 26, 2024	15.24	15.33	15.19	15.26	15.26	6,900
Nov 25, 2024	15.56	15.60	15.50	15.60	15.60	12,500
Nov 22, 2024	15.15	15.32	15.15	15.25	15.25	10,600
Nov 21, 2024	14.32	14.48	14.32	14.44	14.44	29,700
Nov 20, 2024	14.43	14.46	14.31	14.46	14.46	17,500
Nov 19, 2024	14.40	14.44	14.30	14.42	14.42	9,800
Nov 18, 2024	14.44	14.53	14.44	14.53	14.53	9,200
Nov 15, 2024	14.44	14.48	14.38	14.48	14.48	18,700
Nov 14, 2024	14.35	14.44	14.25	14.32	14.32	7,300
Nov 13, 2024	14.47	14.54	14.39	14.52	14.52	27,400
Nov 12, 2024	14.53	14.59	14.46	14.59	14.59	22,900
Nov 11, 2024	14.73	14.73	14.63	14.63	14.63	7,300
Nov 8, 2024	14.43	14.56	14.43	14.54	14.54	11,800
Nov 7, 2024	14.31	14.47	14.29	14.43	14.43	29,700
Nov 6, 2024	13.78	14.02	13.78	13.97	13.97	13,300
Nov 5, 2024	15.07	15.20	14.92	15.13	15.13	10,600
Nov 4, 2024	15.32	15.34	15.13	15.20	15.20	11,100
Nov 1, 2024	15.11	15.15	15.06	15.08	15.08	4,700
Oct 31, 2024	14.86	14.97	14.85	14.96	14.96	7,100
Oct 30, 2024	15.63	15.63	15.54	15.55	15.55	2,200
Oct 29, 2024	15.40	15.44	15.38	15.39	15.39	6,600
Oct 28, 2024	15.61	15.65	15.56	15.56	15.56	13,100
Oct 25, 2024	15.60	15.77	15.60	15.63	15.63	18,700
Oct 24, 2024	15.55	15.55	15.34	15.46	15.46	12,400
Oct 23, 2024	15.43	15.46	15.34	15.39	15.39	8,500
Oct 22, 2024	15.89	15.93	15.87	15.92	15.92	6,200
Oct 21, 2024	16.15	16.15	15.97	16.00	16.00	26,100
Oct 18, 2024	16.28	16.31	16.17	16.19	16.19	22,100
Oct 17, 2024	16.52	16.56	16.36	16.40	16.40	11,600
Oct 16, 2024	16.52	16.55	16.48	16.50	16.50	7,600
Oct 15, 2024	16.55	16.66	16.54	16.54	16.54	32,200
Oct 14, 2024	16.58	16.62	16.48	16.54	16.54	4,900
Oct 11, 2024	16.32	16.50	16.32	16.48	16.48	10,100
Oct 10, 2024	16.19	17.10	16.19	16.58	16.58	33,100
Oct 9, 2024	16.24	16.24	16.12	16.16	16.16	3,800
Oct 8, 2024	15.87	15.93	15.83	15.92	15.92	11,100
Oct 7, 2024	15.93	15.93	15.59	15.65	15.65	16,700
Oct 4, 2024	15.97	16.06	15.90	16.04	16.04	5,700
Oct 3, 2024	16.02	16.03	15.98	15.99	15.99	16,100
Oct 2, 2024	15.89	15.93	15.82	15.86	15.86	11,300
Oct 1, 2024	16.15	16.15	15.86	16.00	16.00	46,200
Sep 30, 2024	16.47	16.50	16.43	16.49	16.49	1,700
Sep 27, 2024	16.62	16.62	16.43	16.47	16.47	19,200
Sep 26, 2024	16.17	16.18	16.08	16.15	16.15	19,000
Sep 25, 2024	15.82	15.82	15.60	15.60	15.60	16,800
Sep 24, 2024	15.66	15.76	15.66	15.75	15.75	20,200
Sep 23, 2024	15.26	15.39	15.22	15.35	15.35	17,500
Sep 20, 2024	14.83	14.96	14.79	14.93	14.93	10,000
Sep 19, 2024	14.78	14.84	14.73	14.78	14.78	30,500
Sep 18, 2024	14.51	14.66	14.45	14.48	14.48	54,500
Sep 17, 2024	14.16	14.26	14.15	14.20	14.20	35,900
Sep 16, 2024	13.22	13.35	13.15	13.35	13.35	113,800
Sep 13, 2024	12.70	12.97	12.70	12.96	12.96	83,700
Sep 12, 2024	11.56	11.83	11.55	11.83	11.83	24,800
Sep 11, 2024	11.66	11.89	11.62	11.89	11.89	99,400
Sep 10, 2024	11.84	11.94	11.80	11.93	11.93	87,400
Sep 9, 2024	12.12	12.16	12.01	12.11	12.11	26,300
Sep 6, 2024	12.36	12.39	12.18	12.18	12.18	16,700
Sep 5, 2024	12.55	12.56	12.41	12.47	12.47	12,900
Sep 4, 2024	12.40	12.52	12.40	12.48	12.48	12,900
Sep 3, 2024	12.67	12.67	12.45	12.45	12.45	16,700
Aug 30, 2024	13.03	13.06	12.86	12.94	12.94	8,100
Aug 29, 2024	13.19	13.29	13.14	13.15	13.15	13,400
Aug 28, 2024	13.26	13.29	13.20	13.27	13.27	17,900
Aug 27, 2024	13.74	13.77	13.71	13.74	13.74	6,600
Aug 26, 2024	13.87	13.92	13.83	13.83	13.83	4,000
Aug 23, 2024	13.84	13.87	13.78	13.80	13.80	12,400
Aug 22, 2024	13.49	13.50	13.44	13.48	13.48	8,800
Aug 21, 2024	13.43	13.54	13.40	13.50	13.50	5,400
Aug 20, 2024	13.39	13.41	13.32	13.34	13.34	3,800
Aug 19, 2024	13.21	13.22	13.16	13.22	13.22	15,300
Aug 16, 2024	12.64	12.77	12.64	12.76	12.76	12,100
Aug 15, 2024	12.45	12.58	12.43	12.56	12.56	25,400
Aug 14, 2024	12.41	12.42	12.25	12.28	12.28	12,100
Aug 13, 2024	12.48	12.60	12.47	12.60	12.60	26,400
Aug 12, 2024	12.48	12.48	12.38	12.48	12.48	29,300
Aug 9, 2024	12.36	12.48	12.33	12.48	12.48	73,200
Aug 8, 2024	12.27	12.41	12.27	12.41	12.41	141,300
Aug 7, 2024	11.91	12.10	11.81	11.81	11.81	146,300
Aug 6, 2024	11.49	11.85	11.49	11.78	11.78	60,300
Aug 5, 2024	11.62	12.12	11.62	11.98	11.98	71,600
Aug 2, 2024	12.59	12.61	12.48	12.51	12.51	22,300
Aug 1, 2024	13.17	13.17	12.99	13.07	13.07	24,800
Jul 31, 2024	12.86	12.87	12.76	12.85	12.85	67,300
Jul 30, 2024	12.95	12.99	12.90	12.96	12.96	77,000
Jul 29, 2024	12.84	12.94	12.80	12.88	12.88	72,300
Jul 26, 2024	13.05	13.06	13.00	13.03	13.03	43,500
Jul 25, 2024	12.56	12.89	12.56	12.77	12.77	18,900
Jul 24, 2024	12.54	12.69	12.54	12.58	12.58	31,700
Jul 23, 2024	12.50	12.53	12.47	12.51	12.51	21,800
Jul 22, 2024	12.60	12.73	12.60	12.72	12.72	23,500
Jul 19, 2024	12.77	12.77	12.60	12.60	12.60	10,200
Jul 18, 2024	13.23	13.23	13.09	13.16	13.16	22,100
Jul 17, 2024	13.14	13.22	13.07	13.09	13.09	18,000
Jul 16, 2024	13.24	13.37	13.23	13.37	13.37	24,200
Jul 15, 2024	13.27	13.32	13.22	13.22	13.22	42,500
Jul 12, 2024	13.17	13.28	13.17	13.21	13.21	26,400
Jul 11, 2024	13.04	13.04	12.92	12.97	12.97	16,200
Jul 10, 2024	12.76	12.90	12.76	12.90	12.90	44,600
Jul 9, 2024	12.53	12.63	12.50	12.60	12.60	25,800
Jul 8, 2024	12.73	12.75	12.70	12.72	12.72	24,200
Jul 5, 2024	12.81	12.91	12.79	12.90	12.90	13,900
Jul 3, 2024	12.65	12.70	12.50	12.53	12.53	7,500
Jul 2, 2024	12.42	12.42	12.08	12.18	12.18	96,700
Jul 1, 2024	12.43	12.45	12.18	12.24	12.24	48,800
Jun 28, 2024	11.54	11.75	11.54	11.63	11.63	25,300
Jun 27, 2024	11.41	11.45	11.35	11.37	11.37	21,400
Jun 26, 2024	11.49	11.63	11.49	11.56	11.56	40,700
Jun 25, 2024	11.55	11.76	11.52	11.73	11.73	44,600
Jun 24, 2024	11.46	11.68	11.46	11.49	11.49	52,800
Jun 21, 2024	11.89	12.04	11.89	12.01	12.01	27,300
Jun 20, 2024	12.08	12.10	11.99	12.03	12.03	27,600
Jun 18, 2024	12.17	12.21	12.15	12.16	12.16	44,800
Jun 17, 2024	12.05	12.26	12.03	12.23	12.23	42,600
Jun 14, 2024	11.79	11.81	11.66	11.79	11.79	31,400
Jun 13, 2024	12.23	12.23	12.01	12.10	12.10	30,900
Jun 12, 2024	12.64	12.72	12.56	12.64	12.64	55,900
Jun 11, 2024	12.21	12.32	12.20	12.30	12.30	28,700
Jun 10, 2024	12.57	12.57	12.41	12.47	12.47	23,700
Jun 7, 2024	12.71	12.73	12.56	12.56	12.56	10,000
Jun 6, 2024	12.94	13.15	12.94	13.08	13.08	17,000
Jun 5, 2024	13.10	13.12	12.90	13.09	13.09	10,000
Jun 4, 2024	13.33	13.34	13.19	13.29	13.29	43,900
Jun 3, 2024	13.18	13.25	13.13	13.21	13.21	13,900
May 31, 2024	13.16	13.23	13.04	13.18	13.18	35,800
May 30, 2024	13.12	13.15	13.05	13.06	13.06	47,700
May 29, 2024	13.07	13.13	12.94	12.96	12.96	39,900
May 28, 2024	12.88	13.05	12.88	12.98	12.98	23,700
May 24, 2024	12.80	12.82	12.74	12.80	12.80	28,700
May 23, 2024	12.71	12.71	12.36	12.38	12.38	33,400
May 22, 2024	12.81	12.84	12.68	12.72	12.72	37,500
May 21, 2024	13.00	13.01	12.91	12.99	12.99	45,300
May 20, 2024	13.20	13.21	13.09	13.09	13.09	13,300
May 17, 2024	13.04	13.20	13.04	13.19	13.19	16,200
May 16, 2024	13.77	13.83	13.59	13.59	13.59	18,100
May 15, 2024	13.18	13.58	13.18	13.54	13.54	10,900
May 14, 2024	13.18	13.36	13.15	13.36	13.36	30,200
May 13, 2024	13.11	13.31	13.11	13.26	13.26	18,000
May 10, 2024	13.49	13.57	13.44	13.53	13.53	19,300
May 9, 2024	13.17	13.18	13.09	13.13	13.13	10,700
May 8, 2024	13.42	13.52	13.42	13.47	13.47	32,800
May 7, 2024	14.24	14.30	14.11	14.17	14.17	78,800
May 6, 2024	13.16	13.24	13.09	13.19	13.19	48,000
May 3, 2024	12.75	12.82	12.73	12.77	12.77	15,200
May 2, 2024	12.51	12.63	12.31	12.60	12.60	52,300
May 1, 2024	13.04	13.29	12.93	13.01	13.01	17,500
Apr 30, 2024	12.95	13.18	12.95	13.03	13.03	48,400
Apr 29, 2024	13.48	13.67	13.47	13.64	13.64	35,300
Apr 26, 2024	13.56	13.56	13.44	13.50	13.50	14,600
Apr 25, 2024	13.30	13.44	13.28	13.42	13.42	15,900
Apr 24, 2024	13.84	13.84	13.47	13.53	13.53	47,100
Apr 23, 2024	13.99	14.16	13.99	14.16	14.16	17,400
Apr 22, 2024	14.21	14.21	13.91	14.00	14.00	28,100
Apr 19, 2024	14.20	14.33	14.18	14.21	14.21	41,400
Apr 18, 2024	14.35	14.46	14.23	14.28	14.28	30,800
Apr 17, 2024	14.49	14.56	14.44	14.53	14.53	59,400
Apr 16, 2024	14.22	14.34	14.21	14.32	14.32	65,800
Apr 15, 2024	14.35	14.36	14.04	14.04	14.04	56,300
Apr 12, 2024	14.12	14.12	13.85	13.95	13.95	66,100
Apr 11, 2024	14.22	14.33	14.08	14.33	14.33	55,100
Apr 10, 2024	13.98	14.11	13.88	14.11	14.11	52,600
Apr 9, 2024	14.30	14.30	14.03	14.10	14.10	39,600
Apr 8, 2024	14.07	14.12	13.95	14.09	14.09	36,000
Apr 5, 2024	13.35	13.38	13.06	13.10	13.10	43,000
Apr 4, 2024	13.91	13.98	13.58	13.58	13.58	38,100
Apr 3, 2024	13.77	13.89	13.77	13.82	13.82	21,900
Apr 2, 2024	13.77	13.80	13.71	13.78	13.78	30,500
Apr 1, 2024	14.40	14.40	14.07	14.23	14.23	19,200
Mar 28, 2024	14.36	14.41	14.22	14.26	14.26	10,000
Mar 27, 2024	14.24	14.31	14.13	14.31	14.31	75,900
Mar 26, 2024	13.76	13.76	13.60	13.69	13.69	43,100
Mar 25, 2024	13.49	13.67	13.45	13.58	13.58	37,700
Mar 22, 2024	13.27	13.35	13.27	13.34	13.34	16,100
Mar 21, 2024	13.02	13.13	12.98	13.06	13.06	42,000
Mar 20, 2024	12.45	12.83	12.45	12.81	12.81	68,000
Mar 19, 2024	12.09	12.51	12.06	12.48	12.48	61,100
Mar 18, 2024	12.29	12.29	12.16	12.20	12.20	22,900
Mar 15, 2024	12.30	12.34	12.02	12.05	12.05	23,700
Mar 14, 2024	11.76	12.08	11.76	12.08	12.08	188,800
Mar 13, 2024	11.99	12.52	11.99	12.50	12.50	26,200
Mar 12, 2024	10.48	10.50	10.35	10.36	10.36	59,700
Mar 11, 2024	10.26	10.30	10.01	10.14	10.14	65,900
Mar 8, 2024	10.51	10.55	10.30	10.37	10.37	26,700
Mar 7, 2024	10.65	10.67	10.54	10.59	10.59	105,900
Mar 6, 2024	10.70	10.70	10.55	10.59	10.59	119,500
Mar 5, 2024	10.29	10.32	10.16	10.16	10.16	57,800
Mar 4, 2024	10.29	10.38	10.27	10.31	10.31	39,600
Mar 1, 2024	10.48	10.70	10.44	10.69	10.69	68,100
Feb 29, 2024	10.63	10.64	10.48	10.55	10.55	70,400
Feb 28, 2024	10.33	10.50	10.30	10.44	10.44	366,700
Feb 27, 2024	10.40	10.48	10.40	10.48	10.48	59,100
Feb 26, 2024	10.28	10.35	10.27	10.35	10.35	56,000
Feb 23, 2024	10.39	10.48	10.36	10.42	10.42	62,200
Feb 22, 2024	10.37	10.43	10.32	10.38	10.38	68,400
Feb 21, 2024	10.45	10.53	10.42	10.52	10.52	184,600
Feb 20, 2024	10.56	10.61	10.53	10.60	10.60	104,600
Feb 16, 2024	10.73	10.73	10.57	10.59	10.59	27,500
Feb 15, 2024	10.82	10.85	10.68	10.78	10.78	133,200
Feb 14, 2024	10.38	10.49	10.37	10.49	10.49	109,600
Feb 13, 2024	10.09	10.29	10.09	10.21	10.21	83,800
Feb 12, 2024	10.45	10.56	10.45	10.48	10.48	80,400
Feb 9, 2024	10.19	10.23	10.11	10.23	10.23	78,100
Feb 8, 2024	10.23	10.28	10.18	10.21	10.21	69,600
Feb 7, 2024	10.12	10.12	9.96	10.04	10.04	51,600
Feb 6, 2024	9.89	9.99	9.89	9.97	9.97	518,300
Feb 5, 2024	9.79	9.87	9.73	9.85	9.85	76,200
Feb 2, 2024	10.25	10.25	9.99	10.05	10.05	70,000
Feb 1, 2024	9.95	10.00	9.81	9.97	9.97	54,700
Jan 31, 2024	10.06	10.15	9.96	10.05	10.05	40,900
Jan 30, 2024	10.29	10.35	10.23	10.33	10.33	64,900
Jan 29, 2024	10.44	10.67	10.42	10.66	10.66	91,100
Jan 26, 2024	10.35	10.35	10.22	10.22	10.22	46,500
Jan 25, 2024	9.89	9.98	9.84	9.94	9.94	79,400
Jan 24, 2024	9.81	9.90	9.78	9.80	9.80	138,000
Jan 23, 2024	9.71	9.73	9.62	9.68	9.68	176,800
Jan 22, 2024	8.99	9.21	8.99	9.19	9.19	142,300
Jan 19, 2024	8.75	8.93	8.75	8.90	8.90	109,300
Jan 18, 2024	8.90	8.95	8.86	8.93	8.93	428,300

YAHOY LY Corporation

5.44

-0.55%

BHG.ST BHG Group AB (publ)

20.02

+1.16%

RKUNY Rakuten Group, Inc.

5.82

-0.34%

DHER.DE Delivery Hero SE

29.11

-1.02%

9618.HK JD.com, Inc.

157.400

+7.29%

ETSY Etsy, Inc.

53.12

+0.76%

CPNG Coupang, Inc.

22.06

-1.16%

JD JD.com, Inc.

39.00

+10.11%

PDD PDD Holdings Inc.

105.57

+5.30%

BABA Alibaba Group Holding Limited

85.12

+3.26%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Zalando SE (ZLNDY)

Related Tickers