Zalando SE (ZAL.DE)
30.78
0.10 (0.33%)
At close: Mar 12, 2025, 5:29 PM
ZAL.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 30.74 | 31.39 | 30.20 | 30.78 | 0.10 | 0.33% | 1,259,169 |
| Mar 11, 2025 | 31.60 | 31.82 | 30.38 | 30.68 | -0.87 | -2.76% | 1,254,327 |
| Mar 10, 2025 | 33.23 | 33.56 | 31.22 | 31.55 | -1.30 | -3.96% | 1,265,733 |
| Mar 7, 2025 | 32.45 | 33.42 | 31.58 | 32.85 | -0.25 | -0.76% | 1,274,418 |
| Mar 6, 2025 | 35.50 | 35.69 | 32.51 | 33.10 | -1.37 | -3.97% | 2,961,757 |
| Mar 5, 2025 | 33.57 | 34.74 | 33.50 | 34.47 | 1.53 | 4.64% | 1,051,494 |
| Mar 4, 2025 | 34.65 | 34.68 | 32.90 | 32.94 | -2.12 | -6.05% | 1,166,865 |
| Mar 3, 2025 | 34.84 | 35.75 | 34.19 | 35.06 | 0.31 | 0.89% | 1,187,655 |
| Feb 28, 2025 | 34.82 | 35.04 | 34.52 | 34.75 | -0.54 | -1.53% | 1,858,922 |
| Feb 27, 2025 | 36.31 | 36.34 | 35.21 | 35.29 | -1.49 | -4.05% | 1,267,629 |
| Feb 26, 2025 | 37.70 | 37.81 | 36.73 | 36.78 | -0.62 | -1.66% | 850,108 |
| Feb 25, 2025 | 37.09 | 37.71 | 37.02 | 37.40 | 0.11 | 0.29% | 588,534 |
| Feb 24, 2025 | 37.04 | 37.84 | 36.85 | 37.29 | 0.31 | 0.84% | 717,109 |
| Feb 21, 2025 | 37.30 | 37.48 | 36.89 | 36.98 | -0.12 | -0.32% | 812,518 |
| Feb 20, 2025 | 37.76 | 37.88 | 36.81 | 37.10 | -0.51 | -1.36% | 656,215 |
| Feb 19, 2025 | 38.72 | 38.86 | 37.61 | 37.61 | -1.01 | -2.62% | 968,648 |
| Feb 18, 2025 | 39.86 | 40.08 | 38.62 | 38.62 | -1.24 | -3.11% | 916,270 |
| Feb 17, 2025 | 38.98 | 39.90 | 38.97 | 39.86 | 0.57 | 1.45% | 476,917 |
| Feb 14, 2025 | 39.18 | 39.54 | 38.88 | 39.29 | 0.00 | 0.00% | 825,230 |
| Feb 13, 2025 | 38.56 | 39.60 | 38.47 | 39.29 | 1.02 | 2.67% | 802,986 |
| Feb 12, 2025 | 37.71 | 38.50 | 37.50 | 38.27 | 0.67 | 1.78% | 1,189,766 |
| Feb 11, 2025 | 37.26 | 37.62 | 37.13 | 37.60 | 0.12 | 0.32% | 875,328 |
| Feb 10, 2025 | 37.15 | 37.71 | 36.83 | 37.48 | 0.18 | 0.48% | 654,648 |
| Feb 7, 2025 | 37.16 | 37.40 | 36.38 | 37.30 | 0.15 | 0.40% | 1,537,880 |
| Feb 6, 2025 | 36.71 | 37.15 | 36.20 | 37.15 | 0.74 | 2.03% | 949,056 |
| Feb 5, 2025 | 35.50 | 36.41 | 35.14 | 36.41 | 0.79 | 2.22% | 635,974 |
| Feb 4, 2025 | 35.53 | 35.87 | 35.46 | 35.62 | -0.17 | -0.47% | 457,036 |
| Feb 3, 2025 | 35.15 | 35.92 | 35.06 | 35.79 | -0.35 | -0.97% | 759,890 |
| Jan 31, 2025 | 35.53 | 36.49 | 35.41 | 36.14 | 0.54 | 1.52% | 961,699 |
| Jan 30, 2025 | 34.89 | 35.88 | 34.68 | 35.60 | 0.58 | 1.66% | 629,232 |
| Jan 29, 2025 | 35.00 | 35.63 | 34.67 | 35.02 | 0.08 | 0.23% | 725,347 |
| Jan 28, 2025 | 34.28 | 35.33 | 34.16 | 34.94 | 0.21 | 0.60% | 1,011,047 |
| Jan 27, 2025 | 33.14 | 34.73 | 32.87 | 34.73 | 1.23 | 3.67% | 1,653,662 |
| Jan 24, 2025 | 32.78 | 33.50 | 32.55 | 33.50 | 0.95 | 2.92% | 1,550,698 |
| Jan 23, 2025 | 30.96 | 32.55 | 30.82 | 32.55 | 1.62 | 5.24% | 942,877 |
| Jan 22, 2025 | 31.42 | 31.60 | 30.68 | 30.93 | -0.47 | -1.50% | 853,892 |
| Jan 21, 2025 | 31.34 | 31.43 | 30.72 | 31.40 | -0.08 | -0.25% | 803,749 |
| Jan 20, 2025 | 32.06 | 32.18 | 31.38 | 31.48 | -0.55 | -1.72% | 411,679 |
| Jan 17, 2025 | 32.37 | 32.37 | 31.73 | 32.03 | 0.35 | 1.10% | 1,376,331 |
| Jan 16, 2025 | 32.20 | 33.90 | 31.19 | 31.68 | 2.50 | 8.57% | 3,639,425 |
| Jan 15, 2025 | 28.49 | 29.44 | 28.09 | 29.18 | 0.91 | 3.22% | 780,988 |
| Jan 14, 2025 | 28.14 | 28.68 | 27.95 | 28.27 | 0.05 | 0.18% | 860,018 |
| Jan 13, 2025 | 28.53 | 28.75 | 28.14 | 28.22 | -0.41 | -1.43% | 882,072 |
| Jan 10, 2025 | 30.12 | 30.12 | 28.63 | 28.63 | -1.63 | -5.39% | 1,514,819 |
| Jan 9, 2025 | 30.77 | 31.11 | 30.08 | 30.26 | -0.77 | -2.48% | 966,553 |
| Jan 8, 2025 | 31.74 | 31.85 | 31.03 | 31.03 | -0.77 | -2.42% | 1,150,991 |
| Jan 7, 2025 | 32.30 | 32.30 | 31.28 | 31.80 | -0.42 | -1.30% | 832,353 |
| Jan 6, 2025 | 31.97 | 32.78 | 31.80 | 32.22 | 0.18 | 0.56% | 840,279 |
| Jan 3, 2025 | 32.20 | 32.28 | 31.75 | 32.04 | -0.18 | -0.56% | 625,525 |
| Jan 2, 2025 | 32.45 | 32.68 | 32.01 | 32.22 | -0.17 | -0.52% | 895,149 |