Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zalando Se (OP: ZLNDY )

12.30 -0.17 (-1.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 18.61 18.73 18.57 18.66 3,800 -0.38(-2.00%)
Nov 29, 2016 18.78 19.04 18.78 19.04 858 +0.54(+2.92%)
Nov 28, 2016 18.75 18.86 18.50 18.50 1,125 -0.52(-2.72%)
Nov 25, 2016 19.02 19.02 19.02 19.02 270 -0.00(-0.01%)
Nov 23, 2016 19.02 19.02 19.02 0 +0.08(+0.42%)
Nov 22, 2016 19.14 19.35 18.94 18.94 2,385 -0.28(-1.45%)
Nov 21, 2016 19.22 19.22 19.22 19.22 493 +0.06(+0.31%)
Nov 18, 2016 19.13 19.16 19.13 19.16 721 +0.46(+2.46%)
Nov 17, 2016 18.70 18.70 18.70 18.70 185 +0.05(+0.27%)
Nov 15, 2016 18.65 18.65 18.65 24 -0.26(-1.37%)
Nov 14, 2016 18.92 18.92 18.91 18.91 550 -0.37(-1.92%)
Nov 10, 2016 19.28 19.28 19.28 65 -1.38(-6.68%)
Nov 09, 2016 20.50 20.66 20.50 20.66 1,792 +0.29(+1.40%)
Nov 08, 2016 20.38 20.38 20.38 20.38 1,070 +0.21(+1.06%)
Nov 07, 2016 20.21 20.21 20.06 20.16 335 -1.12(-5.26%)
Nov 04, 2016 21.18 21.28 21.18 21.28 506 +0.16(+0.76%)
Nov 03, 2016 21.46 21.46 21.12 21.12 573 -0.63(-2.91%)
Nov 01, 2016 21.75 21.75 21.75 121 +0.13(+0.61%)
Oct 31, 2016 21.60 21.62 21.60 21.62 2,221 +0.07(+0.32%)
Oct 28, 2016 21.78 21.78 21.55 21.55 571 -0.26(-1.19%)
Oct 27, 2016 22.07 22.07 21.76 21.81 1,014 +0.05(+0.23%)
Oct 26, 2016 21.76 21.76 21.76 21.76 143 +0.06(+0.28%)
Oct 25, 2016 21.74 21.95 21.70 21.70 1,099 +0.17(+0.79%)
Oct 24, 2016 21.50 21.53 21.50 21.53 1,357 -0.30(-1.37%)
Oct 21, 2016 21.43 21.83 21.43 21.83 1,323 -0.05(-0.23%)
Oct 20, 2016 21.88 21.88 21.88 21.88 282 +1.28(+6.21%)
Oct 18, 2016 20.60 20.60 20.60 63 +0.05(+0.24%)
Oct 17, 2016 20.55 20.55 20.55 20.55 206 -0.01(-0.05%)
Oct 12, 2016 20.56 20.56 20.56 189 -0.15(-0.72%)
Oct 11, 2016 20.71 20.71 20.71 20.71 198 +0.00(+0.00%)
Oct 07, 2016 20.71 20.71 20.71 9 -0.77(-3.57%)
Oct 06, 2016 21.48 21.48 21.48 21.48 208 +0.30(+1.40%)
Oct 03, 2016 21.18 21.18 21.18 94 +0.29(+1.39%)
Sep 30, 2016 20.90 20.90 20.89 20.89 3,148 +0.81(+4.05%)
Sep 29, 2016 20.48 20.48 20.08 20.08 775 -0.73(-3.53%)
Sep 28, 2016 20.62 20.83 20.50 20.81 1,153 +0.28(+1.36%)
Sep 27, 2016 20.36 20.53 20.36 20.53 372 -0.20(-0.96%)
Sep 26, 2016 20.69 20.73 20.69 20.73 503 -0.11(-0.53%)
Sep 23, 2016 20.89 20.89 20.84 20.84 458 +0.12(+0.59%)
Sep 22, 2016 20.71 20.98 20.71 20.72 514 +0.22(+1.06%)
Sep 20, 2016 20.50 20.50 20.50 118 +0.70(+3.54%)
Sep 16, 2016 19.80 19.80 19.80 257 +0.04(+0.20%)
Sep 15, 2016 19.87 19.90 19.50 19.76 1,190 -0.25(-1.25%)
Sep 14, 2016 20.01 20.01 20.01 20.01 301 +0.12(+0.60%)
Sep 13, 2016 19.91 19.91 19.46 19.89 1,576 +0.13(+0.66%)
Sep 12, 2016 19.77 20.00 19.76 19.76 654 -0.21(-1.05%)
Sep 09, 2016 19.88 19.97 19.78 19.97 1,119 -0.53(-2.59%)
Sep 08, 2016 20.50 20.51 20.50 20.50 2,877 -0.07(-0.34%)
Sep 07, 2016 20.48 20.57 20.48 20.57 551 +0.69(+3.47%)
Sep 02, 2016 19.88 19.88 19.88 205 +0.50(+2.58%)
Sep 01, 2016 19.47 19.61 19.38 19.38 1,857 +0.15(+0.78%)
Aug 31, 2016 18.99 19.28 18.99 19.23 12,062 -0.31(-1.59%)
Aug 30, 2016 19.38 19.54 19.36 19.54 1,895 +0.47(+2.48%)
Aug 29, 2016 19.07 19.07 19.07 19.07 322 -0.17(-0.90%)
Aug 26, 2016 19.24 19.24 19.24 19.24 1,088 -0.16(-0.82%)
Aug 25, 2016 19.48 19.51 19.40 19.40 3,566 -0.53(-2.66%)
Aug 24, 2016 19.93 19.93 19.93 19.93 196 -0.19(-0.94%)
Aug 23, 2016 20.27 20.27 20.12 20.12 2,138 -0.29(-1.40%)
Aug 19, 2016 20.41 20.41 20.41 124 -0.02(-0.12%)
Aug 18, 2016 20.23 20.43 20.20 20.43 680 +0.30(+1.49%)
Aug 17, 2016 20.04 20.13 20.04 20.13 695 -0.38(-1.85%)
Aug 16, 2016 20.54 20.54 20.46 20.51 1,230 -0.47(-2.24%)
Aug 15, 2016 20.88 21.02 20.79 20.98 950 +0.53(+2.59%)
Aug 12, 2016 20.45 20.45 20.45 20.45 546 +0.34(+1.69%)
Aug 11, 2016 20.11 20.11 20.11 20.11 264 +1.28(+6.81%)
Aug 10, 2016 19.07 19.07 18.81 18.83 2,988 +0.34(+1.83%)
Aug 09, 2016 18.58 18.71 18.49 18.49 2,042 -0.25(-1.34%)
Aug 05, 2016 18.74 18.74 18.74 167 +0.60(+3.31%)
Aug 03, 2016 18.14 18.14 18.14 173 -0.05(-0.27%)
Aug 02, 2016 18.47 18.47 18.07 18.19 36,915 -0.43(-2.31%)
Aug 01, 2016 18.82 18.82 18.62 18.62 3,831 -0.23(-1.22%)
Jul 29, 2016 18.88 18.88 18.84 18.85 390 +0.40(+2.15%)
Jul 28, 2016 18.60 18.60 18.45 18.45 883 -0.40(-2.11%)
Jul 27, 2016 18.53 18.85 18.25 18.85 2,636 +0.41(+2.20%)
Jul 26, 2016 18.50 18.51 18.42 18.45 39,563 -0.07(-0.35%)
Jul 25, 2016 18.60 18.60 18.32 18.51 144,898 +0.79(+4.43%)
Jul 22, 2016 17.82 17.82 17.66 17.73 1,227,343 +0.30(+1.75%)
Jul 21, 2016 17.95 17.98 17.35 17.42 1,668,086 -0.31(-1.75%)
Jul 20, 2016 17.60 18.00 17.48 17.73 8,233 -0.03(-0.17%)
Jul 19, 2016 17.56 17.94 17.56 17.76 7,475 +3.17(+21.73%)
Jul 18, 2016 14.52 14.82 14.52 14.59 6,964 -0.05(-0.34%)
Jul 15, 2016 14.72 14.72 14.59 14.64 10,798 -0.08(-0.54%)
Jul 14, 2016 14.71 14.81 14.68 14.72 3,807 +0.08(+0.55%)
Jul 13, 2016 14.71 14.78 14.64 14.64 2,383 +0.07(+0.48%)
Jul 12, 2016 14.69 14.74 14.57 14.57 2,916 +0.54(+3.85%)
Jul 11, 2016 13.91 14.39 13.91 14.03 3,574 +0.54(+4.04%)
Jul 08, 2016 13.13 13.40 13.48 3,135 +0.35(+2.70%)
Jul 07, 2016 13.22 13.22 13.06 13.13 1,941 -0.04(-0.34%)
Jul 05, 2016 13.31 13.46 13.05 13.18 1,961 -0.26(-1.97%)
Jul 01, 2016 13.44 13.44 13.44 0 +0.00(+0.00%)
Jun 30, 2016 13.22 13.47 13.02 13.44 3,026 +0.20(+1.51%)
Jun 29, 2016 13.24 13.61 13.20 13.24 62,360 +0.06(+0.46%)
Jun 28, 2016 13.22 13.45 13.15 13.18 11,243 +0.56(+4.44%)
Jun 27, 2016 12.46 12.95 12.46 12.62 4,280 -0.93(-6.86%)
Jun 24, 2016 13.82 14.20 13.55 13.55 3,682 -1.26(-8.51%)
Jun 23, 2016 14.85 14.85 14.81 14.81 1,908 +0.27(+1.86%)
Jun 22, 2016 14.90 14.91 14.54 14.54 1,216 -0.42(-2.81%)
Jun 21, 2016 14.92 14.96 14.85 14.96 673 -0.02(-0.13%)
Jun 20, 2016 15.20 15.20 14.97 14.98 1,678 +0.43(+2.96%)
Jun 17, 2016 14.47 14.82 14.42 14.55 6,437 +0.23(+1.61%)
Jun 16, 2016 14.21 14.67 14.10 14.32 3,654 -0.10(-0.69%)
Jun 15, 2016 14.17 14.42 14.01 14.42 7,347 +0.39(+2.78%)
Jun 14, 2016 14.12 14.33 14.02 14.03 2,376 +0.09(+0.65%)
Jun 13, 2016 14.29 14.42 13.94 13.94 3,920 -0.58(-3.99%)
Jun 10, 2016 14.71 14.71 14.52 14.52 1,078 -0.66(-4.35%)
Jun 09, 2016 15.16 15.18 15.08 15.18 1,221 +0.00(+0.00%)
Jun 08, 2016 15.18 15.37 15.18 15.18 2,560 -0.05(-0.34%)
Jun 07, 2016 15.16 15.23 15.07 15.23 4,545 +0.18(+1.21%)
Jun 06, 2016 14.94 15.05 14.90 15.05 4,209 +0.27(+1.83%)
Jun 03, 2016 14.60 15.02 14.60 14.78 2,763 +0.00(+0.00%)
Jun 02, 2016 14.46 14.84 14.45 14.78 6,686 +0.49(+3.43%)
Jun 01, 2016 14.31 14.42 14.21 14.29 565,391 -0.43(-2.92%)
May 31, 2016 14.90 14.90 14.60 14.72 1,961 -0.28(-1.87%)
May 27, 2016 15.00 15.00 15.00 0 -0.10(-0.66%)
May 26, 2016 15.20 15.21 15.00 15.10 89,414 +0.59(+4.07%)
May 25, 2016 15.13 15.14 14.51 14.51 1,435 -0.34(-2.29%)
May 24, 2016 15.10 15.20 14.85 14.85 2,966 -0.35(-2.30%)
May 23, 2016 15.10 15.55 15.10 15.20 3,868 +0.05(+0.33%)
May 20, 2016 15.10 15.51 15.10 15.15 1,387 -0.44(-2.82%)
May 19, 2016 15.45 15.64 15.29 15.59 118,505 -0.31(-1.95%)
May 18, 2016 15.94 15.94 15.88 15.90 17,925 -0.09(-0.56%)
May 17, 2016 15.66 15.99 15.34 15.99 407,130 -1.00(-5.89%)
May 16, 2016 15.66 17.00 15.66 16.99 1,870 +1.09(+6.86%)
May 13, 2016 15.81 16.15 15.77 15.90 936,651 -1.21(-7.07%)
May 11, 2016 17.11 17.11 17.11 168 +0.12(+0.71%)
May 10, 2016 16.99 16.99 16.99 16.99 402 -0.26(-1.51%)
May 09, 2016 16.48 17.25 16.48 17.25 828 +0.94(+5.76%)
May 06, 2016 16.27 16.31 16.27 16.31 463 -0.10(-0.61%)
May 05, 2016 16.42 16.42 16.41 16.41 562 -0.21(-1.26%)
May 04, 2016 16.09 16.62 16.09 16.62 292 -0.99(-5.62%)
May 03, 2016 16.67 17.61 16.67 17.61 499 +0.68(+4.02%)
Apr 29, 2016 16.93 16.93 16.93 136 -0.15(-0.88%)
Apr 28, 2016 16.48 17.08 16.48 17.08 1,000 -0.53(-3.01%)
Apr 27, 2016 17.61 17.61 17.61 17.61 588 +1.27(+7.77%)
Apr 26, 2016 16.34 16.34 16.34 16.34 248 -0.10(-0.61%)
Apr 25, 2016 16.40 16.44 16.40 16.44 880 +0.00(+0.00%)
Apr 22, 2016 15.86 16.44 15.86 16.44 496 +0.02(+0.12%)
Apr 21, 2016 16.41 16.45 16.41 16.42 606 -0.31(-1.85%)
Apr 20, 2016 16.69 16.73 16.69 16.73 1,339 +0.36(+2.20%)
Apr 19, 2016 16.37 16.37 16.37 16.37 371 -0.91(-5.27%)
Apr 18, 2016 17.22 17.28 17.22 17.28 721 +0.29(+1.71%)
Apr 15, 2016 17.04 17.04 16.99 16.99 561 -0.34(-1.96%)
Apr 14, 2016 17.29 17.33 17.29 17.33 909 +0.08(+0.46%)
Apr 13, 2016 17.21 17.25 17.21 17.25 1,118 -0.40(-2.27%)
Apr 12, 2016 16.53 17.65 16.49 17.65 3,064 +0.01(+0.06%)
Apr 11, 2016 17.04 17.64 17.04 17.64 453 +1.11(+6.72%)
Apr 08, 2016 16.57 16.57 16.53 16.53 373 -0.43(-2.54%)
Apr 06, 2016 16.96 16.96 16.96 25 +0.49(+2.98%)
Apr 05, 2016 16.43 16.47 16.43 16.47 888 +0.46(+2.87%)
Apr 04, 2016 16.01 16.01 16.01 16.01 201 -0.72(-4.30%)
Apr 01, 2016 16.03 16.73 16.03 16.73 1,384 +0.67(+4.17%)
Mar 31, 2016 16.73 16.73 16.06 16.06 799 -0.67(-4.00%)
Mar 30, 2016 16.72 16.73 16.66 16.73 637 +0.33(+2.01%)
Mar 29, 2016 16.33 16.40 16.33 16.40 315 -1.00(-5.75%)
Mar 28, 2016 17.40 17.40 17.40 17.40 469 +1.16(+7.14%)
Mar 24, 2016 16.24 16.24 16.24 0 -0.48(-2.87%)
Mar 23, 2016 16.69 16.73 16.69 16.72 1,443 +0.62(+3.85%)
Mar 22, 2016 16.22 16.26 15.44 16.10 1,596 -0.54(-3.25%)
Mar 21, 2016 16.65 16.70 16.42 16.64 32,673 +1.59(+10.56%)
Mar 18, 2016 15.06 15.75 15.05 15.05 1,728 -0.67(-4.26%)
Mar 17, 2016 15.72 15.72 15.72 15.72 373 -1.20(-7.09%)
Mar 16, 2016 16.93 16.93 16.92 16.92 782 +0.74(+4.57%)
Mar 15, 2016 15.52 16.18 15.52 16.18 490 -0.28(-1.70%)
Mar 14, 2016 16.46 16.46 16.46 16.46 139 -0.20(-1.20%)
Mar 11, 2016 16.70 16.70 16.66 16.66 384 +0.35(+2.15%)
Mar 10, 2016 16.31 16.31 16.31 16.31 836 +0.88(+5.70%)
Mar 09, 2016 15.43 15.43 15.43 15.43 221 -0.87(-5.34%)
Mar 07, 2016 16.30 16.30 16.30 135 -0.14(-0.85%)
Mar 03, 2016 16.44 16.44 16.44 23 -0.49(-2.89%)
Mar 02, 2016 16.18 16.93 16.18 16.93 288 +0.26(+1.56%)
Feb 29, 2016 16.67 16.67 16.67 175 +0.75(+4.71%)
Feb 26, 2016 15.90 15.94 15.88 15.92 1,867 +0.09(+0.57%)
Feb 25, 2016 15.99 16.83 15.83 15.83 7,685 -0.11(-0.69%)
Feb 24, 2016 16.08 16.08 15.58 15.94 1,388 -0.76(-4.55%)
Feb 23, 2016 16.72 16.76 16.10 16.70 1,127 -0.55(-3.19%)
Feb 22, 2016 16.49 17.25 16.49 17.25 3,920 +0.75(+4.55%)
Feb 19, 2016 15.67 16.50 15.67 16.50 1,225 +0.20(+1.23%)
Feb 18, 2016 16.37 16.37 16.30 16.30 1,482 -0.06(-0.37%)
Feb 17, 2016 16.32 16.36 16.32 16.36 514 -0.19(-1.15%)
Feb 16, 2016 15.60 16.55 15.60 16.55 4,171 +0.95(+6.09%)
Feb 12, 2016 15.60 15.60 15.60 0 +0.00(+0.00%)
Feb 11, 2016 15.60 15.60 15.60 15.60 24,529 -0.80(-4.88%)
Feb 10, 2016 15.65 16.40 15.65 16.40 246 +1.73(+11.79%)
Feb 09, 2016 14.79 14.79 14.63 14.67 728 -0.11(-0.74%)
Feb 08, 2016 14.78 14.78 14.78 14.78 331 -1.04(-6.57%)
Feb 05, 2016 15.82 15.82 15.82 15.82 153 -0.75(-4.53%)
Feb 04, 2016 16.53 16.57 16.53 16.57 528 -0.52(-3.04%)
Feb 03, 2016 16.94 17.09 16.94 17.09 1,260 +0.38(+2.27%)
Feb 02, 2016 16.70 17.27 16.70 16.71 707 -0.86(-4.89%)
Feb 01, 2016 17.57 17.57 17.57 17.57 276 +0.15(+0.86%)
Jan 29, 2016 17.42 17.42 17.42 17.42 223 +0.23(+1.34%)
Jan 28, 2016 17.19 17.19 17.19 17.19 393 -0.14(-0.81%)
Jan 27, 2016 17.46 17.51 17.33 17.33 498 -0.25(-1.42%)
Jan 26, 2016 17.57 17.58 17.57 17.58 495 +0.13(+0.74%)
Jan 25, 2016 17.45 17.45 17.45 17.45 319 +0.07(+0.40%)
Jan 22, 2016 17.10 17.38 17.10 17.38 1,031 +0.48(+2.84%)
Jan 21, 2016 16.85 16.90 16.85 16.90 624 +0.14(+0.84%)
Jan 20, 2016 16.67 16.76 16.67 16.76 633 -0.48(-2.78%)
Jan 19, 2016 17.21 17.44 17.21 17.24 4,672 +0.04(+0.23%)
Jan 14, 2016 17.20 17.20 17.20 0 +0.51(+3.06%)
Jan 13, 2016 16.69 16.75 16.69 16.69 6,152 -1.64(-8.95%)
Jan 12, 2016 18.33 18.33 18.33 18.33 228 +0.15(+0.83%)
Jan 11, 2016 18.18 18.18 18.18 18.18 236 -0.15(-0.82%)
Jan 08, 2016 18.36 18.36 18.33 18.33 274 -0.07(-0.38%)
Jan 06, 2016 18.40 18.40 18.40 180 -0.77(-4.02%)
Jan 05, 2016 17.77 19.17 17.75 19.17 713 -1.23(-6.03%)
Jan 04, 2016 20.34 20.40 20.34 20.40 1,689 +0.20(+0.99%)
Dec 29, 2015 20.20 20.20 20.20 0 -0.11(-0.54%)
Dec 23, 2015 20.31 20.31 20.31 0 +1.05(+5.45%)
Dec 11, 2015 19.26 19.26 19.26 94 +0.82(+4.45%)
Dec 08, 2015 18.44 18.44 18.44 0 -0.71(-3.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.