Australia markets closed

Zalando SE (ZAL.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
26.45+0.09 (+0.34%)
As of 08:00AM CET. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202426.4526.4526.4526.4526.45615
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
01 Dec 202321.9121.9121.9121.9121.91-
30 Nov 202322.0822.0822.0822.0822.08-
29 Nov 202321.4522.1221.4522.1222.1246
28 Nov 202322.4622.4622.4622.4622.46-
27 Nov 202322.7122.7122.7122.7122.71-
24 Nov 202322.6122.6122.6122.6122.61-
23 Nov 202322.9522.9522.9522.9522.95-
22 Nov 202322.9322.9322.9322.9322.93-
21 Nov 202323.5023.5023.5023.5023.50-
20 Nov 202322.9122.9122.9122.9122.91-
17 Nov 202323.1123.1123.1123.1123.11-
16 Nov 202324.1824.1823.5023.6123.61165
15 Nov 202323.3223.9423.3223.9423.9435
14 Nov 202321.2021.2021.2021.2021.20-
13 Nov 202321.5121.5121.5121.5121.512
10 Nov 202322.1022.1022.1022.1022.10-
09 Nov 202322.0722.0722.0722.0722.07-
08 Nov 202322.5022.5022.5022.5022.50-
07 Nov 202322.4222.4222.4222.4222.42-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...