Zalando SE (ZAL.DE)
XETRA: ZAL.DE
· Real-Time Price · USD
34.25
0.41 (1.21%)
At close: Apr 17, 2025, 5:29 PM
ZAL.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 33.84 | 34.30 | 33.65 | 34.25 | n/a | 1.21% | 585,361 |
| Apr 16, 2025 | 33.40 | 33.90 | 33.17 | 33.84 | n/a | -0.35% | 628,816 |
| Apr 15, 2025 | 33.40 | 34.46 | 33.33 | 33.96 | n/a | 1.80% | 957,093 |
| Apr 14, 2025 | 32.47 | 33.52 | 31.95 | 33.36 | n/a | 4.81% | 605,189 |
| Apr 11, 2025 | 31.72 | 32.01 | 30.53 | 31.83 | n/a | 2.02% | 897,734 |
| Apr 10, 2025 | 32.62 | 34.05 | 31.01 | 31.20 | n/a | 4.14% | 1,632,104 |
| Apr 9, 2025 | 29.26 | 30.54 | 29.09 | 29.96 | n/a | -1.35% | 1,232,830 |
| Apr 8, 2025 | 29.90 | 30.88 | 29.21 | 30.37 | n/a | 3.26% | 1,414,403 |
| Apr 7, 2025 | 27.98 | 31.14 | 27.38 | 29.41 | n/a | -2.45% | 1,981,072 |
| Apr 4, 2025 | 32.01 | 32.38 | 29.23 | 30.15 | n/a | -6.51% | 1,971,313 |
| Apr 3, 2025 | 32.30 | 33.86 | 31.90 | 32.25 | n/a | -3.50% | 1,316,782 |
| Apr 2, 2025 | 32.01 | 33.42 | 32.01 | 33.42 | n/a | 3.69% | 872,773 |
| Apr 1, 2025 | 31.95 | 32.70 | 31.91 | 32.23 | n/a | 1.48% | 911,536 |
| Mar 31, 2025 | 31.91 | 32.06 | 31.10 | 31.76 | n/a | -1.49% | 1,059,968 |
| Mar 28, 2025 | 32.68 | 33.72 | 32.24 | 32.24 | n/a | -2.30% | 1,160,923 |
| Mar 27, 2025 | 32.20 | 33.41 | 32.10 | 33.00 | n/a | 3.32% | 1,420,778 |
| Mar 26, 2025 | 31.87 | 32.92 | 31.32 | 31.94 | n/a | 0.76% | 1,092,917 |
| Mar 25, 2025 | 31.62 | 31.72 | 30.71 | 31.70 | n/a | 0.41% | 1,396,780 |
| Mar 24, 2025 | 31.28 | 31.69 | 30.84 | 31.57 | n/a | 1.81% | 464,272 |
| Mar 21, 2025 | 31.79 | 31.85 | 30.27 | 31.01 | n/a | -3.40% | 1,577,798 |