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

Zalando Se (OP: ZLNDY )

13.47 -0.70 (-4.94%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 8, 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 (%)
Mar 28, 2024 14.36 14.41 14.22 14.26 10,030 -0.05(-0.35%)
Mar 27, 2024 14.24 14.31 14.13 14.31 75,945 +0.62(+4.53%)
Mar 26, 2024 13.76 13.76 13.60 13.69 43,103 +0.11(+0.81%)
Mar 25, 2024 13.49 13.67 13.45 13.58 37,733 +0.24(+1.80%)
Mar 22, 2024 13.27 13.35 13.27 13.34 16,053 +0.28(+2.14%)
Mar 21, 2024 13.10 13.13 12.98 13.06 42,010 +0.25(+1.95%)
Mar 20, 2024 12.54 12.83 12.45 12.81 68,006 +0.33(+2.64%)
Mar 19, 2024 12.09 12.51 12.06 12.48 61,095 +0.28(+2.29%)
Mar 18, 2024 12.29 12.29 12.16 12.20 22,895 +0.15(+1.25%)
Mar 15, 2024 12.30 12.34 12.02 12.05 23,669 -0.03(-0.25%)
Mar 14, 2024 11.76 12.08 11.76 12.08 188,751 -0.42(-3.36%)
Mar 13, 2024 11.99 12.52 11.99 12.50 26,236 +2.14(+20.71%)
Mar 12, 2024 10.47 10.50 10.35 10.36 62,751 +0.22(+2.13%)
Mar 11, 2024 10.26 10.30 10.01 10.14 65,934 -0.23(-2.22%)
Mar 08, 2024 10.54 10.55 10.30 10.37 26,729 -0.22(-2.08%)
Mar 07, 2024 10.65 10.67 10.54 10.59 105,879 +0.00(+0.00%)
Mar 06, 2024 10.70 10.70 10.55 10.59 119,537 +0.43(+4.23%)
Mar 05, 2024 10.29 10.32 10.16 10.16 57,758 -0.15(-1.45%)
Mar 04, 2024 10.28 10.38 10.28 10.31 39,572 -0.38(-3.55%)
Mar 01, 2024 10.44 10.70 10.44 10.69 68,123 +0.14(+1.33%)
Feb 29, 2024 10.63 10.64 10.48 10.55 70,363 +0.11(+1.05%)
Feb 28, 2024 10.32 10.50 10.30 10.44 366,658 -0.04(-0.38%)
Feb 27, 2024 10.40 10.48 10.40 10.48 59,107 +0.13(+1.26%)
Feb 26, 2024 10.27 10.35 10.27 10.35 55,993 -0.07(-0.67%)
Feb 23, 2024 10.39 10.48 10.36 10.42 62,209 +0.04(+0.39%)
Feb 22, 2024 10.37 10.43 10.32 10.38 68,407 -0.14(-1.33%)
Feb 21, 2024 10.46 10.53 10.42 10.52 184,585 -0.08(-0.75%)
Feb 20, 2024 10.56 10.61 10.53 10.60 104,581 +0.01(+0.09%)
Feb 16, 2024 10.73 10.73 10.57 10.59 27,524 -0.19(-1.77%)
Feb 15, 2024 10.82 10.85 10.68 10.78 133,155 +0.29(+2.77%)
Feb 14, 2024 10.38 10.49 10.37 10.49 109,563 +0.28(+2.74%)
Feb 13, 2024 10.09 10.29 10.09 10.21 83,784 -0.27(-2.58%)
Feb 12, 2024 10.45 10.56 10.45 10.48 80,441 +0.25(+2.44%)
Feb 09, 2024 10.19 10.23 10.11 10.23 78,135 +0.02(+0.20%)
Feb 08, 2024 10.23 10.28 10.18 10.21 69,643 +0.17(+1.69%)
Feb 07, 2024 9.985 10.12 9.960 10.04 51,596 +0.07(+0.70%)
Feb 06, 2024 9.890 9.990 9.890 9.970 518,327 +0.12(+1.22%)
Feb 05, 2024 9.790 9.870 9.730 9.850 76,244 -0.19(-1.94%)
Feb 02, 2024 10.25 10.25 9.990 10.04 69,967 +0.07(+0.75%)
Feb 01, 2024 9.950 10.00 9.810 9.970 54,706 -0.08(-0.80%)
Jan 31, 2024 10.11 10.15 9.960 10.05 40,914 -0.28(-2.71%)
Jan 30, 2024 10.29 10.35 10.23 10.33 64,955 -0.33(-3.10%)
Jan 29, 2024 10.44 10.67 10.42 10.66 91,102 +0.44(+4.31%)
Jan 26, 2024 10.35 10.35 10.22 10.22 46,493 +0.28(+2.82%)
Jan 25, 2024 9.840 9.980 9.840 9.940 79,351 +0.14(+1.43%)
Jan 24, 2024 9.820 9.900 9.780 9.800 137,958 +0.12(+1.24%)
Jan 23, 2024 9.710 9.730 9.620 9.680 176,835 +0.49(+5.39%)
Jan 22, 2024 8.990 9.214 8.990 9.185 142,287 +0.29(+3.20%)
Jan 19, 2024 8.790 8.930 8.750 8.900 109,327 -0.03(-0.34%)
Jan 18, 2024 8.900 8.950 8.860 8.930 428,298 +0.11(+1.25%)
Jan 17, 2024 8.730 8.840 8.680 8.820 221,098 -0.42(-4.55%)
Jan 16, 2024 9.280 9.350 9.230 9.240 76,090 -0.72(-7.19%)
Jan 12, 2024 10.01 10.09 9.930 9.956 88,087 -0.21(-2.10%)
Jan 11, 2024 10.27 10.27 10.01 10.17 81,530 -0.14(-1.41%)
Jan 10, 2024 10.41 10.41 10.26 10.31 75,928 -0.13(-1.29%)
Jan 09, 2024 10.55 10.58 10.40 10.45 106,670 -0.16(-1.51%)
Jan 08, 2024 10.21 10.61 10.18 10.61 73,991 +0.22(+2.12%)
Jan 05, 2024 10.29 10.48 10.29 10.39 53,013 -0.18(-1.70%)
Jan 04, 2024 10.64 10.69 10.51 10.57 116,568 -0.43(-3.91%)
Jan 03, 2024 10.97 11.03 10.93 11.00 30,668 -0.40(-3.51%)
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.