Zalando SE

ZALG
🏛️ germany →
26.97
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 33.95 33.95 33.76 33.76 0.0M
2022-12-29 32.62 34.24 32.55 34.24 0.0M
2022-12-28 32.81 33.21 32.72 32.72 0.0M
2022-12-27 32.68 33.48 32.68 32.91 0.0M
2022-12-23 32.07 33.28 32.07 32.66 0.0M
2022-12-22 32.99 33.08 32.51 32.51 0.0M
2022-12-21 31.60 33.00 31.60 32.89 0.0M
2022-12-20 31.32 31.40 30.79 31.29 0.0M
2022-12-19 31.99 32.20 31.46 31.62 0.0M
2022-12-16 32.01 32.03 31.31 31.85 0.0M
2022-12-15 34.10 34.10 31.70 31.95 0.0M
2022-12-14 34.70 34.70 34.00 34.31 0.0M
2022-12-13 33.06 36.01 32.70 34.84 0.0M
2022-12-12 31.10 32.93 31.10 32.87 0.0M
2022-12-09 31.29 31.29 31.18 31.18 0.0M
2022-12-08 31.38 31.58 31.26 31.43 0.0M
2022-12-07 31.20 32.38 31.20 31.56 0.0M
2022-12-06 30.59 31.15 30.59 31.04 0.0M
2022-12-05 31.95 31.95 30.79 30.79 0.0M
2022-12-02 30.94 31.80 30.86 31.47 0.0M
2022-12-01 30.40 31.95 30.40 31.05 0.0M
2022-11-30 29.39 30.27 29.32 30.27 0.0M
2022-11-29 28.94 29.93 28.80 29.50 0.0M
2022-11-28 28.93 28.95 28.32 28.79 0.0M
2022-11-25 29.97 29.97 28.85 28.85 0.0M
2022-11-24 29.11 30.28 29.00 30.04 0.0M
2022-11-23 28.84 28.97 28.38 28.97 0.0M
2022-11-22 29.36 29.36 28.60 28.71 0.0M
2022-11-21 29.98 30.19 28.77 29.44 0.0M
2022-11-18 31.01 31.37 29.99 30.11 0.0M
2022-11-17 32.20 32.31 30.71 31.07 0.0M
2022-11-16 33.38 33.59 31.82 32.12 0.0M
2022-11-15 34.50 34.60 32.82 33.21 0.0M
2022-11-14 33.15 34.69 32.66 34.30 0.0M
2022-11-11 29.60 33.24 29.60 33.22 0.0M
2022-11-10 25.70 29.56 25.69 29.32 0.0M
2022-11-09 26.33 26.39 25.79 25.96 0.0M
2022-11-08 25.70 26.61 25.52 26.61 0.0M
2022-11-07 24.95 25.82 24.95 25.60 0.0M
2022-11-04 24.60 25.37 24.51 25.09 0.0M
2022-11-03 22.90 25.00 22.57 24.67 0.0M
2022-11-02 24.21 24.21 22.80 23.10 0.0M
2022-11-01 23.44 24.67 23.44 24.37 0.0M
2022-10-31 24.34 24.34 23.44 23.44 0.0M
2022-10-28 24.50 24.74 23.80 24.50 0.0M
2022-10-27 25.68 25.70 24.98 25.20 0.0M
2022-10-26 24.19 25.50 24.19 25.50 0.0M
2022-10-25 22.67 24.03 22.67 24.03 0.0M
2022-10-24 22.90 23.15 22.38 22.62 0.0M
2022-10-21 22.90 23.00 22.64 22.98 0.0M
2022-10-20 22.84 23.47 22.70 23.47 0.0M
2022-10-19 23.46 23.46 23.00 23.19 0.0M
2022-10-18 23.50 24.00 23.31 23.59 0.0M
2022-10-17 22.25 23.39 21.83 23.27 0.0M
2022-10-14 22.24 22.88 22.05 22.18 0.0M
2022-10-13 21.22 22.66 21.17 22.66 0.0M
2022-10-12 21.51 22.00 21.34 21.35 0.0M
2022-10-11 20.51 21.70 20.51 21.40 0.0M
2022-10-10 20.45 20.82 20.45 20.67 0.0M
2022-10-07 21.31 21.36 20.59 20.61 0.0M
2022-10-06 21.35 22.10 21.35 21.77 0.0M
2022-10-05 21.81 22.19 20.75 21.30 0.0M
2022-10-04 20.77 22.20 20.77 22.00 0.0M
2022-10-03 20.03 20.40 19.50 20.40 0.0M
2022-09-30 19.48 20.08 19.41 20.08 0.0M
2022-09-29 20.30 20.31 19.33 19.33 0.0M
2022-09-28 19.90 20.86 19.38 20.86 0.0M
2022-09-27 19.27 20.65 19.27 19.91 0.0M
2022-09-26 19.50 20.36 19.50 19.81 0.0M
2022-09-23 20.11 20.20 19.41 19.59 0.0M
2022-09-22 20.99 20.99 20.00 20.23 0.0M
2022-09-21 21.25 21.44 20.74 21.44 0.0M
2022-09-20 21.51 21.67 20.88 21.09 0.0M
2022-09-19 21.80 21.80 21.40 21.45 0.0M
2022-09-16 21.92 21.92 20.95 21.77 0.0M
2022-09-15 21.90 22.35 21.68 22.05 0.0M
2022-09-14 21.87 22.60 21.36 21.76 0.0M
2022-09-13 24.14 24.26 22.05 22.10 0.0M
2022-09-12 23.24 24.30 23.24 24.13 0.0M
2022-09-09 22.24 23.21 22.15 22.97 0.0M
2022-09-08 23.00 23.00 21.70 22.26 0.0M
2022-09-07 22.99 22.99 22.37 22.85 0.0M
2022-09-06 22.39 23.53 22.39 22.75 0.0M
2022-09-05 22.35 22.47 22.05 22.47 0.0M
2022-09-02 22.40 23.02 22.25 22.48 0.0M
2022-09-01 23.07 23.07 21.98 22.48 0.0M
2022-08-31 23.87 24.00 23.16 23.16 0.0M
2022-08-30 23.72 24.81 23.37 23.63 0.0M
2022-08-29 23.00 23.76 23.00 23.32 0.0M
2022-08-26 24.57 24.62 23.19 23.35 0.0M
2022-08-25 24.86 25.42 24.36 24.73 0.0M
2022-08-24 24.70 24.96 24.09 24.86 0.0M
2022-08-23 24.99 25.24 24.75 24.75 0.0M
2022-08-22 26.38 26.54 25.00 25.16 0.0M
2022-08-19 27.01 27.63 26.63 26.65 0.0M
2022-08-18 28.60 28.70 27.10 27.30 0.0M
2022-08-17 30.91 30.91 28.40 28.78 0.0M
2022-08-16 31.70 31.70 30.76 30.97 0.0M
2022-08-15 32.28 32.28 31.59 31.60 0.0M
2022-08-12 31.76 32.21 31.39 32.08 0.0M
2022-08-11 31.41 32.36 31.16 31.76 0.0M
2022-08-10 29.42 31.38 28.89 31.38 0.0M
2022-08-09 31.06 31.13 29.35 29.35 0.0M
2022-08-08 31.32 31.41 30.50 31.22 0.0M
2022-08-05 31.21 33.00 30.87 30.95 0.0M
2022-08-04 27.67 31.90 27.47 31.06 0.0M
2022-08-03 25.97 27.79 25.97 27.79 0.0M
2022-08-02 26.69 26.69 25.32 26.15 0.0M
2022-08-01 27.72 27.72 26.50 26.94 0.0M
2022-07-29 26.27 27.82 26.20 27.58 0.0M
2022-07-28 26.75 27.15 25.60 25.93 0.0M
2022-07-27 26.44 26.44 25.98 26.37 0.0M
2022-07-26 28.64 28.64 26.03 26.05 0.0M
2022-07-25 29.25 29.25 28.92 28.92 0.0M
2022-07-22 28.32 30.02 28.32 29.43 0.0M
2022-07-21 28.52 28.90 28.03 28.52 0.0M
2022-07-20 27.97 28.29 27.77 28.26 0.0M
2022-07-19 26.56 28.04 26.33 27.91 0.0M
2022-07-18 26.06 27.10 25.92 26.62 0.0M
2022-07-15 25.53 25.68 25.49 25.68 0.0M
2022-07-14 25.23 25.83 24.94 25.44 0.0M
2022-07-13 26.04 26.49 25.00 25.48 0.0M
2022-07-12 25.63 26.25 25.46 26.25 0.0M
2022-07-11 26.90 27.11 26.15 26.36 0.0M
2022-07-08 26.48 27.11 26.23 27.11 0.0M
2022-07-07 25.59 26.75 25.26 26.61 0.0M
2022-07-06 24.29 25.42 24.29 25.38 0.0M
2022-07-05 25.25 26.00 23.50 24.24 0.0M
2022-07-04 26.34 26.54 25.22 25.22 0.0M
2022-07-01 24.48 26.69 24.48 26.33 0.0M
2022-06-30 24.40 25.02 23.75 25.02 0.0M
2022-06-29 25.04 25.05 25.04 25.05 0.0M
2022-06-28 25.53 25.98 25.02 25.02 0.0M
2022-06-27 25.39 26.78 24.85 25.38 0.0M
2022-06-24 22.80 25.41 21.22 25.25 0.0M
2022-06-23 25.53 25.70 23.30 23.39 0.0M
2022-06-22 25.01 26.00 24.67 25.84 0.0M
2022-06-21 26.21 26.21 24.90 25.44 0.0M
2022-06-20 25.65 26.26 25.65 26.00 0.0M
2022-06-17 25.35 25.82 24.96 25.82 0.0M
2022-06-16 28.70 28.70 24.30 25.07 0.0M
2022-06-15 27.87 28.46 27.82 28.35 0.0M
2022-06-14 29.85 30.39 27.68 27.77 0.0M
2022-06-13 30.41 30.41 28.90 29.49 0.0M
2022-06-10 31.44 31.60 30.87 31.00 0.0M
2022-06-09 34.22 34.22 31.43 31.59 0.0M
2022-06-08 35.04 35.43 34.40 34.44 0.0M
2022-06-07 36.20 36.20 34.10 35.10 0.0M
2022-06-06 35.70 36.80 35.45 36.80 0.0M
2022-06-03 36.57 37.46 35.45 35.45 0.0M
2022-06-02 35.44 36.54 35.06 36.54 0.0M
2022-06-01 37.16 37.16 35.45 35.52 0.0M
2022-05-31 38.84 38.84 38.12 38.12 0.0M
2022-05-30 37.89 39.34 37.89 39.05 0.0M
2022-05-27 37.00 37.44 36.72 37.44 0.0M
2022-05-26 33.79 37.27 33.79 37.13 0.0M
2022-05-25 32.88 34.03 32.00 34.03 0.0M
2022-05-24 35.30 35.30 32.07 32.61 0.0M
2022-05-23 36.76 37.00 35.65 35.93 0.0M
2022-05-20 36.28 37.00 36.28 37.00 0.0M
2022-05-19 34.01 36.04 34.01 35.80 0.0M
2022-05-18 35.56 35.72 34.10 34.10 0.0M
2022-05-17 34.69 36.30 34.69 35.77 0.0M
2022-05-16 34.18 34.86 33.50 34.61 0.0M
2022-05-13 33.20 34.63 33.20 34.12 0.0M
2022-05-12 31.32 32.97 30.00 32.97 0.0M
2022-05-11 32.74 33.65 31.73 31.73 0.0M
2022-05-10 31.82 32.84 31.82 32.53 0.0M
2022-05-09 33.38 33.99 31.82 31.82 0.0M
2022-05-06 33.29 33.37 31.24 33.37 0.0M
2022-05-05 37.21 37.90 32.43 33.32 0.0M
2022-05-04 38.09 38.09 36.70 36.70 0.0M
2022-05-03 38.07 38.50 38.07 38.09 0.0M
2022-05-02 37.24 38.07 35.43 38.07 0.0M
2022-04-29 37.00 38.02 37.00 37.35 0.0M
2022-04-28 36.35 37.43 36.31 37.43 0.0M
2022-04-27 37.64 37.64 35.73 36.48 0.0M
2022-04-26 40.16 40.16 37.45 37.45 0.0M
2022-04-25 40.30 40.30 38.38 39.78 0.0M
2022-04-22 41.60 41.60 40.10 40.10 0.0M
2022-04-21 43.33 43.33 42.00 42.12 0.0M
2022-04-20 43.54 43.78 42.60 43.78 0.0M
2022-04-19 43.79 43.79 42.20 43.75 0.0M
2022-04-14 44.37 44.37 43.61 43.61 0.0M
2022-04-13 44.81 44.81 42.50 44.22 0.0M
2022-04-12 43.22 44.67 42.57 44.30 0.0M
2022-04-11 45.57 45.57 43.40 43.65 0.0M
2022-04-08 46.60 47.13 45.32 46.06 0.0M
2022-04-07 47.02 47.33 46.10 46.31 0.0M
2022-04-06 50.12 50.46 47.00 47.11 0.0M
2022-04-05 50.82 51.36 50.18 50.50 0.0M
2022-04-04 48.04 50.82 47.75 50.78 0.0M
2022-04-01 46.06 48.02 46.06 47.17 0.0M
2022-03-31 48.70 49.84 46.00 46.22 0.0M
2022-03-30 50.04 50.04 48.00 49.20 0.0M
2022-03-29 48.80 49.66 48.69 49.60 0.0M
2022-03-28 47.40 48.77 47.40 48.19 0.0M
2022-03-25 48.21 48.62 47.33 47.65 0.0M
2022-03-24 48.46 48.93 47.72 47.86 0.0M
2022-03-23 50.72 50.72 48.60 48.78 0.0M
2022-03-22 49.51 50.08 48.92 50.08 0.0M
2022-03-21 51.46 51.46 49.04 49.33 0.0M
2022-03-18 49.01 51.12 49.01 51.12 0.0M
2022-03-17 50.72 51.26 49.22 49.22 0.0M
2022-03-16 47.59 50.74 47.59 50.74 0.0M
2022-03-15 47.62 47.98 46.09 46.96 0.0M
2022-03-14 47.96 48.29 47.44 47.80 0.0M
2022-03-11 47.54 48.17 46.47 48.17 0.0M
2022-03-10 49.82 49.82 47.13 47.13 0.0M
2022-03-09 46.02 50.00 46.02 49.97 0.0M
2022-03-08 43.66 46.69 43.00 46.00 0.0M
2022-03-07 44.97 45.75 42.99 44.60 0.0M
2022-03-04 48.56 48.74 45.69 45.70 0.0M
2022-03-03 51.78 52.04 49.38 49.45 0.0M
2022-03-02 53.54 53.64 51.44 51.94 0.0M
2022-03-01 58.66 58.94 53.00 53.52 0.0M
2022-02-28 54.22 59.76 54.22 59.76 0.0M
2022-02-25 57.22 57.22 55.18 56.66 0.0M
2022-02-24 53.74 55.96 52.68 55.96 0.0M
2022-02-23 58.06 58.26 55.74 55.74 0.0M
2022-02-22 55.60 58.48 55.60 58.34 0.0M
2022-02-21 59.64 60.28 54.70 54.70 0.0M
2022-02-18 62.12 62.12 59.62 59.62 0.0M
2022-02-17 62.84 63.06 62.00 62.00 0.0M
2022-02-16 62.50 63.48 62.50 63.48 0.0M
2022-02-15 61.06 63.60 61.06 63.56 0.0M
2022-02-14 59.70 61.58 59.50 61.58 0.0M
2022-02-11 64.34 64.50 61.32 61.78 0.0M
2022-02-10 66.02 66.02 64.02 64.72 0.0M
2022-02-09 64.70 66.12 64.70 66.12 0.0M
2022-02-08 66.14 66.14 62.96 64.00 0.0M
2022-02-07 66.64 67.20 66.04 66.26 0.0M
2022-02-04 67.78 67.80 65.42 66.88 0.0M
2022-02-03 70.14 70.14 66.38 66.38 0.0M
2022-02-02 71.38 71.38 70.42 70.42 0.0M
2022-02-01 70.18 71.72 70.18 70.78 0.0M
2022-01-31 67.14 69.98 67.14 69.80 0.0M
2022-01-28 64.60 66.66 64.60 66.66 0.0M
2022-01-27 65.06 66.00 64.48 64.58 0.0M
2022-01-26 64.38 66.24 64.34 64.70 0.0M
2022-01-25 65.86 65.86 63.74 64.32 0.0M
2022-01-24 66.24 66.54 63.56 65.02 0.0M
2022-01-21 68.06 68.06 66.74 66.80 0.0M
2022-01-20 68.08 68.90 67.58 68.52 0.0M
2022-01-19 65.70 68.82 65.70 68.78 0.0M
2022-01-18 66.14 66.96 65.74 66.48 0.0M
2022-01-17 66.24 66.48 65.94 66.44 0.0M
2022-01-14 66.44 66.44 65.44 65.94 0.0M
2022-01-13 65.98 67.50 65.20 67.50 0.0M
2022-01-12 66.48 67.06 65.62 65.84 0.0M
2022-01-11 65.72 66.66 65.52 66.48 0.0M
2022-01-10 67.34 67.34 64.54 65.76 0.0M
2022-01-07 67.00 67.92 67.00 67.24 0.0M
2022-01-06 69.00 69.10 65.92 67.00 0.0M
2022-01-05 70.22 70.60 69.50 69.70 0.0M
2022-01-04 73.24 73.24 69.96 69.96 0.0M
2022-01-03 71.30 73.52 71.30 73.48 0.0M