Australia markets closed

Zalando SE (ZAL.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
25.19-0.02 (-0.08%)
At close: 02:52PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202424.8625.1924.8625.1925.194
25 Apr 202425.2125.2125.2125.2125.21-
24 Apr 202426.4126.4125.9425.9425.9410
23 Apr 202426.2226.2226.2226.2226.22-
22 Apr 202426.8726.9126.1126.1126.11104
19 Apr 202426.3126.3126.3126.3126.31-
18 Apr 202427.3527.3527.3527.3527.35-
17 Apr 202426.9227.4026.9227.4027.40100
16 Apr 202426.3726.9126.3726.9126.913
15 Apr 202426.1926.1926.1926.1926.19-
12 Apr 202426.9226.9226.0726.0726.071,000
11 Apr 202426.3226.3226.3226.3226.3230
10 Apr 202426.0526.2826.0426.0426.04870
09 Apr 202426.0326.0326.0326.0326.03-
08 Apr 202425.0126.0025.0125.9625.9620
05 Apr 202424.7024.7624.4424.4424.4424
04 Apr 202425.4225.4225.4225.4225.42-
03 Apr 202425.5325.7525.5325.5925.59435
02 Apr 202426.3126.3126.3126.3126.31-
28 Mar 202426.4526.4526.4526.4526.45-
27 Mar 202425.2026.6525.2026.3626.36615
26 Mar 202425.2225.4925.2225.4325.4360
25 Mar 202424.8425.1624.8425.1625.161,739
22 Mar 202423.9424.7523.9424.7524.75567
21 Mar 202423.6524.2223.6523.9223.92184
20 Mar 202422.8623.3322.8623.3323.3365
19 Mar 202422.4123.0222.4123.0223.02172
18 Mar 202422.2122.5022.2122.4122.41300
15 Mar 202422.2122.2122.2122.2122.21-
14 Mar 202422.8523.0021.9722.2022.20295
13 Mar 202419.7022.0319.7022.0322.033,100
12 Mar 202418.6518.6518.6518.6518.65-
11 Mar 202419.1319.1318.5118.5118.51200
08 Mar 202419.2819.2819.2519.2519.2550
07 Mar 202419.4019.4019.4019.4019.40-
06 Mar 202418.8219.7618.8219.7619.76500
05 Mar 202418.9118.9118.9118.9118.91-
04 Mar 202419.6819.6819.0819.2519.2553
01 Mar 202419.5519.5519.5519.5519.55-
29 Feb 202419.3119.4219.3119.4219.422
28 Feb 202419.2819.2819.2819.2819.28-
27 Feb 202418.9919.2618.9919.2619.267
26 Feb 202419.3419.3419.3419.3419.3450
23 Feb 202419.1619.1619.1619.1619.16-
22 Feb 202419.5119.5119.2019.2019.2010
21 Feb 202419.6519.6519.6319.6319.635
20 Feb 202419.4519.7219.4519.7219.72100
19 Feb 202419.7019.7019.5919.5919.59100
16 Feb 202420.0120.0120.0120.0120.01-
15 Feb 202419.6120.2419.6120.0520.0526
14 Feb 202419.1419.1419.1419.1419.14-
13 Feb 202419.4519.4519.4519.4519.45-
12 Feb 202418.9018.9018.9018.9018.90-
09 Feb 202418.9818.9818.9818.9818.98-
08 Feb 202418.6818.6818.6818.6818.68-
07 Feb 202418.6418.9318.6418.9318.931,000
06 Feb 202418.4318.5718.4318.5718.5750
05 Feb 202418.7218.7218.7218.7218.72-
02 Feb 202419.1619.1619.1619.1619.16-
01 Feb 202418.3018.5318.3018.5318.53125
31 Jan 202419.0819.0818.6718.6718.67166
30 Jan 202419.6519.6519.1919.1919.1920
29 Jan 202418.8219.6718.8219.6619.66164
26 Jan 202418.3518.9518.3518.9518.95830
25 Jan 202418.2018.2018.2018.2018.20-
24 Jan 202417.8918.3317.8918.1918.19307
23 Jan 202416.9517.9916.9517.9917.99165
22 Jan 202416.4517.0816.4517.0817.08891
19 Jan 202416.4916.4916.2716.4016.4060
18 Jan 202416.3316.6716.3316.5516.55690
17 Jan 202416.8916.8916.3516.3516.35415
16 Jan 202417.7517.7517.2817.2817.28275
15 Jan 202418.5518.5517.7317.7317.73270
12 Jan 202418.5818.5818.5818.5818.58-
11 Jan 202419.0219.0219.0219.0219.02-
10 Jan 202419.2319.2318.8818.8818.885
09 Jan 202419.2719.8019.2719.8019.80200
08 Jan 202419.1019.2218.6019.2219.222,100
05 Jan 202419.3419.3419.1419.1419.146
04 Jan 202420.2320.2320.2320.2320.23-
03 Jan 202420.9120.9120.2220.2220.22653
02 Jan 202421.6121.6120.9720.9720.9746
29 Dec 202321.0321.6221.0321.6221.6220
28 Dec 202321.1421.1420.9620.9620.96220
27 Dec 202321.3721.3721.3721.3721.3750
22 Dec 202322.7522.7521.3121.3121.31196
21 Dec 202322.7622.7622.7622.7622.76-
20 Dec 202322.7123.0922.7123.0923.0933
19 Dec 202322.3422.3422.3422.3422.34-
18 Dec 202322.7022.7022.7022.7022.70-
15 Dec 202322.1623.2022.1622.8522.85128
14 Dec 202320.7520.7520.7520.7520.75-
13 Dec 202320.8420.8420.3420.3420.34100
12 Dec 202321.7921.7920.8120.8120.81310
11 Dec 202322.3622.3622.3622.3622.3642
08 Dec 202321.6321.6321.6321.6321.63-
07 Dec 202322.1922.1922.1922.1922.19-
06 Dec 202322.3922.3922.3922.3922.39-
05 Dec 202322.2422.2422.2422.2422.24-
04 Dec 202322.2522.6622.2522.2722.27222
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...