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
2023-12-29 21.21 21.75 21.11 21.64 0.0M
2023-12-28 21.14 21.30 20.90 21.16 0.0M
2023-12-27 21.36 21.51 21.00 21.26 0.0M
2023-12-22 22.61 22.70 21.25 21.30 0.0M
2023-12-21 22.76 22.94 22.60 22.86 0.0M
2023-12-20 22.81 23.07 22.81 23.07 0.0M
2023-12-19 22.35 23.25 22.35 23.25 0.0M
2023-12-18 22.80 22.88 22.30 22.47 0.0M
2023-12-15 22.20 23.23 22.10 22.85 0.0M
2023-12-14 21.00 22.40 20.93 22.10 0.0M
2023-12-13 20.84 21.07 20.30 20.65 0.0M
2023-12-12 21.79 21.79 20.77 21.03 0.0M
2023-12-11 22.12 22.12 21.55 21.83 0.0M
2023-12-08 21.64 22.40 21.64 22.30 0.0M
2023-12-07 22.19 22.19 21.30 21.74 0.0M
2023-12-06 22.38 22.50 22.11 22.33 0.0M
2023-12-05 22.24 22.50 22.14 22.50 0.0M
2023-12-04 22.39 23.24 22.13 22.35 0.0M
2023-12-01 21.91 22.44 21.78 22.43 0.0M
2023-11-30 22.08 22.38 21.84 21.84 0.0M
2023-11-29 21.57 22.32 21.57 22.17 0.0M
2023-11-28 22.46 22.46 21.40 21.40 0.0M
2023-11-27 22.85 22.85 22.50 22.62 0.0M
2023-11-24 22.61 22.89 22.61 22.86 0.0M
2023-11-23 22.95 23.15 22.72 22.84 0.0M
2023-11-22 23.00 23.28 22.96 23.00 0.0M
2023-11-21 23.50 23.55 23.29 23.29 0.0M
2023-11-20 22.91 23.75 22.91 23.56 0.0M
2023-11-17 23.11 23.30 22.81 23.03 0.0M
2023-11-16 24.24 24.24 23.07 23.17 0.0M
2023-11-15 23.33 24.55 23.33 24.27 0.0M
2023-11-14 21.20 23.35 20.99 23.35 0.0M
2023-11-13 21.46 21.57 21.13 21.48 0.0M
2023-11-10 22.10 22.10 21.28 21.60 0.0M
2023-11-09 22.18 22.61 22.18 22.61 0.0M
2023-11-08 22.49 22.67 21.90 22.02 0.0M
2023-11-07 22.54 22.71 22.41 22.71 0.0M
2023-11-06 22.39 23.41 22.30 22.51 0.0M
2023-11-03 21.02 22.81 20.87 22.31 0.0M
2023-11-02 21.73 22.83 20.41 21.08 0.0M
2023-11-01 22.01 22.39 21.92 21.92 0.0M
2023-10-31 21.16 22.31 21.16 22.31 0.0M
2023-10-30 21.36 21.36 21.26 21.26 0.0M
2023-10-27 21.41 21.41 21.25 21.25 0.0M
2023-10-26 21.51 21.51 20.92 21.18 0.0M
2023-10-25 23.06 23.34 21.77 21.77 0.0M
2023-10-24 22.44 23.20 22.44 23.20 0.0M
2023-10-23 21.90 22.28 21.67 22.28 0.0M
2023-10-20 21.65 22.05 21.65 22.05 0.0M
2023-10-19 22.39 22.66 22.10 22.10 0.0M
2023-10-18 22.45 23.07 22.45 22.67 0.0M
2023-10-17 22.54 22.60 22.32 22.45 0.0M
2023-10-16 21.70 22.59 21.70 22.59 0.0M
2023-10-13 22.41 22.41 21.62 21.62 0.0M
2023-10-12 22.16 22.44 21.80 21.85 0.0M
2023-10-11 22.43 22.59 22.07 22.12 0.0M
2023-10-10 21.69 22.70 21.69 22.58 0.0M
2023-10-09 21.60 21.73 21.52 21.73 0.0M
2023-10-06 20.50 22.05 20.50 22.05 0.0M
2023-10-05 20.46 20.81 20.40 20.54 0.0M
2023-10-04 20.05 20.36 20.01 20.23 0.0M
2023-10-03 21.03 21.08 20.22 20.31 0.0M
2023-10-02 21.21 21.67 21.21 21.48 0.0M
2023-09-29 20.90 21.53 20.69 21.14 0.0M
2023-09-28 21.25 21.25 20.50 20.81 0.0M
2023-09-27 21.70 21.70 20.78 21.30 0.0M
2023-09-26 22.06 22.06 21.50 21.66 0.0M
2023-09-25 22.90 22.90 22.00 22.27 0.0M
2023-09-22 23.20 23.20 22.94 23.07 0.0M
2023-09-21 23.90 23.96 23.00 23.45 0.0M
2023-09-20 23.40 24.25 23.40 24.00 0.0M
2023-09-19 24.51 24.51 23.30 23.53 0.0M
2023-09-18 25.14 25.14 24.59 24.60 0.0M
2023-09-15 25.29 25.51 25.02 25.02 0.0M
2023-09-14 24.95 25.11 24.40 25.11 0.0M
2023-09-13 24.93 25.00 24.89 24.92 0.0M
2023-09-12 25.57 25.57 25.00 25.15 0.0M
2023-09-11 25.11 25.57 25.00 25.57 0.0M
2023-09-08 26.50 26.50 25.15 25.15 0.0M
2023-09-07 26.59 26.59 26.54 26.54 0.0M
2023-09-06 27.61 27.66 27.15 27.32 0.0M
2023-09-05 28.40 28.40 27.50 27.50 0.0M
2023-09-04 28.46 28.60 28.46 28.60 0.0M
2023-09-01 28.79 28.92 28.49 28.92 0.0M
2023-08-31 27.62 29.60 27.62 28.90 0.0M
2023-08-30 28.00 28.10 27.43 27.76 0.0M
2023-08-29 27.17 28.09 27.17 28.09 0.0M
2023-08-28 26.72 27.20 26.72 27.20 0.0M
2023-08-25 26.25 26.61 26.25 26.61 0.0M
2023-08-24 26.95 27.23 26.32 26.32 0.0M
2023-08-23 26.75 26.85 26.75 26.85 0.0M
2023-08-22 26.73 27.20 26.56 26.56 0.0M
2023-08-21 26.69 26.84 26.62 26.84 0.0M
2023-08-18 27.16 27.24 26.42 26.50 0.0M
2023-08-17 27.06 27.68 27.06 27.36 0.0M
2023-08-16 27.22 27.55 27.22 27.54 0.0M
2023-08-15 27.89 27.89 27.58 27.58 0.0M
2023-08-14 28.32 28.48 27.93 27.99 0.0M
2023-08-11 29.12 29.12 28.52 28.52 0.0M
2023-08-10 29.02 29.30 28.85 29.30 0.0M
2023-08-09 30.23 30.27 28.77 29.03 0.0M
2023-08-08 30.80 30.95 30.00 30.20 0.0M
2023-08-07 30.80 31.10 30.77 30.95 0.0M
2023-08-04 31.27 31.31 30.43 30.43 0.0M
2023-08-03 30.49 31.82 29.70 31.32 0.0M
2023-08-02 29.99 29.99 29.09 29.28 0.0M
2023-08-01 31.17 31.35 30.41 30.41 0.0M
2023-07-31 31.25 31.48 30.82 31.36 0.0M
2023-07-28 31.17 31.34 30.48 31.18 0.0M
2023-07-27 30.69 31.49 30.69 31.04 0.0M
2023-07-26 31.22 31.22 30.66 30.93 0.0M
2023-07-25 30.72 31.30 30.72 31.28 0.0M
2023-07-24 31.00 31.00 30.41 30.61 0.0M
2023-07-21 29.89 30.95 29.89 30.95 0.0M
2023-07-20 29.69 30.01 29.62 29.97 0.0M
2023-07-19 29.25 30.24 29.25 29.72 0.0M
2023-07-18 28.19 29.42 28.19 29.38 0.0M
2023-07-17 27.81 28.10 27.79 28.02 0.0M
2023-07-14 28.23 28.50 27.87 27.95 0.0M
2023-07-13 28.47 28.82 28.37 28.37 0.0M
2023-07-12 25.91 29.16 25.91 28.59 0.0M
2023-07-11 25.03 25.83 25.03 25.83 0.0M
2023-07-10 24.51 24.87 24.51 24.87 0.0M
2023-07-07 24.26 24.90 23.87 24.90 0.0M
2023-07-06 25.10 25.31 24.01 24.44 0.0M
2023-07-05 25.73 25.73 25.11 25.40 0.0M
2023-07-04 25.80 25.87 25.80 25.86 0.0M
2023-07-03 26.19 26.42 25.57 25.98 0.0M
2023-06-30 26.21 26.21 26.00 26.00 0.0M
2023-06-29 26.18 26.71 26.18 26.31 0.0M
2023-06-28 27.97 27.97 26.00 26.24 0.0M
2023-06-27 27.22 28.02 27.22 28.02 0.0M
2023-06-26 26.75 27.25 26.63 27.24 0.0M
2023-06-23 26.45 26.92 26.45 26.66 0.0M
2023-06-22 25.48 26.67 25.48 26.60 0.0M
2023-06-21 25.72 25.93 25.72 25.92 0.0M
2023-06-20 26.05 26.13 25.58 25.72 0.0M
2023-06-19 26.79 26.79 26.10 26.28 0.0M
2023-06-16 25.85 26.83 25.85 26.73 0.0M
2023-06-15 25.95 26.82 25.53 25.53 0.0M
2023-06-14 25.65 26.46 25.55 26.23 0.0M
2023-06-13 25.00 25.51 25.00 25.47 0.0M
2023-06-12 24.60 24.98 24.51 24.92 0.0M
2023-06-09 24.68 24.68 24.18 24.54 0.0M
2023-06-08 24.73 24.81 24.33 24.81 0.0M
2023-06-07 25.53 25.85 24.67 24.90 0.0M
2023-06-06 26.16 26.20 25.44 25.44 0.0M
2023-06-05 26.99 26.99 26.00 26.00 0.0M
2023-06-02 26.60 27.20 26.60 27.05 0.0M
2023-06-01 27.12 27.43 26.33 26.69 0.0M
2023-05-31 27.51 27.51 27.00 27.02 0.0M
2023-05-30 28.15 28.27 27.72 27.74 0.0M
2023-05-29 28.61 28.61 28.00 28.13 0.0M
2023-05-26 28.60 28.60 27.89 28.54 0.0M
2023-05-25 28.93 28.97 28.30 28.63 0.0M
2023-05-24 29.95 29.95 28.95 29.03 0.0M
2023-05-23 30.89 30.89 30.00 30.05 0.0M
2023-05-22 31.00 31.00 30.67 30.84 0.0M
2023-05-19 31.16 31.37 31.12 31.12 0.0M
2023-05-18 31.11 31.11 31.07 31.07 0.0M
2023-05-17 30.61 30.61 30.56 30.56 0.0M
2023-05-16 31.53 31.66 30.66 30.66 0.0M
2023-05-15 32.11 32.16 31.57 31.75 0.0M
2023-05-12 31.93 32.27 31.93 32.23 0.0M
2023-05-11 31.39 32.03 31.39 32.03 0.0M
2023-05-10 31.70 31.70 31.24 31.24 0.0M
2023-05-09 32.59 32.75 31.71 31.89 0.0M
2023-05-08 32.84 32.84 32.52 32.52 0.0M
2023-05-05 32.48 33.08 31.89 32.52 0.0M
2023-05-04 35.16 35.16 31.90 32.57 0.0M
2023-05-03 35.80 36.00 35.00 35.00 0.0M
2023-05-02 36.85 36.85 35.83 36.03 0.0M
2023-04-28 36.80 37.15 36.80 37.06 0.0M
2023-04-27 36.03 37.02 36.03 37.02 0.0M
2023-04-26 35.62 35.62 35.50 35.50 0.0M
2023-04-25 36.59 36.59 35.96 35.96 0.0M
2023-04-24 37.17 37.57 36.74 36.74 0.0M
2023-04-21 37.16 37.16 37.16 37.16 0.0M
2023-04-20 37.49 37.49 37.35 37.35 0.0M
2023-04-19 37.55 37.55 37.55 37.55 0.0M
2023-04-18 37.23 37.89 37.23 37.65 0.0M
2023-04-17 37.63 38.10 37.12 37.23 0.0M
2023-04-14 37.00 37.16 37.00 37.16 0.0M
2023-04-13 35.92 37.00 35.92 37.00 0.0M
2023-04-12 37.41 37.58 36.19 36.19 0.0M
2023-04-11 36.95 37.11 36.95 37.11 0.0M
2023-04-06 37.18 37.22 36.65 36.95 0.0M
2023-04-05 38.21 38.26 37.26 37.26 0.0M
2023-04-04 38.15 39.18 38.15 38.37 0.0M
2023-04-03 38.56 38.73 38.00 38.23 0.0M
2023-03-31 37.67 38.68 37.65 38.68 0.0M
2023-03-30 36.05 37.83 36.05 37.83 0.0M
2023-03-29 35.49 35.60 35.49 35.60 0.0M
2023-03-28 35.50 35.50 34.40 34.40 0.0M
2023-03-27 34.43 34.63 34.43 34.49 0.0M
2023-03-24 34.80 34.80 34.25 34.25 0.0M
2023-03-23 33.88 34.74 33.88 34.74 0.0M
2023-03-22 34.50 34.64 33.51 34.64 0.0M
2023-03-21 33.80 34.17 33.49 33.50 0.0M
2023-03-20 33.60 33.89 32.92 33.89 0.0M
2023-03-17 34.64 34.74 33.96 34.06 0.0M
2023-03-16 34.84 34.84 33.43 33.43 0.0M
2023-03-15 36.15 36.15 34.00 34.88 0.0M
2023-03-14 35.25 35.25 34.92 34.92 0.0M
2023-03-13 35.80 35.86 34.40 35.42 0.0M
2023-03-10 36.14 36.19 35.00 35.00 0.0M
2023-03-09 37.74 37.74 36.19 36.45 0.0M
2023-03-08 37.59 37.86 37.30 37.81 0.0M
2023-03-07 37.50 41.22 37.37 37.68 0.0M
2023-03-06 38.91 38.91 38.83 38.83 0.0M
2023-03-03 37.15 39.06 37.15 39.06 0.0M
2023-03-02 36.78 37.63 36.64 37.29 0.0M
2023-03-01 37.69 38.06 37.34 37.89 0.0M
2023-02-28 37.50 37.50 37.33 37.50 0.0M
2023-02-27 38.10 38.10 37.50 37.57 0.0M
2023-02-24 39.17 39.40 37.77 37.77 0.0M
2023-02-23 38.57 39.36 38.46 39.01 0.0M
2023-02-22 38.82 38.82 37.92 38.40 0.0M
2023-02-21 39.62 39.62 38.88 38.92 0.0M
2023-02-20 39.99 39.99 39.45 39.66 0.0M
2023-02-17 38.71 39.80 38.71 39.69 0.0M
2023-02-16 40.30 40.30 38.94 39.29 0.0M
2023-02-15 39.40 39.40 39.40 39.40 0.0M
2023-02-14 40.12 40.12 39.58 39.98 0.0M
2023-02-13 39.70 40.31 39.32 40.31 0.0M
2023-02-10 41.90 41.90 39.58 39.76 0.0M
2023-02-09 42.31 42.90 42.21 42.65 0.0M
2023-02-08 43.47 43.62 41.96 42.15 0.0M
2023-02-07 43.01 43.30 42.40 43.15 0.0M
2023-02-06 45.09 45.09 42.89 43.04 0.0M
2023-02-03 43.99 45.70 43.99 45.67 0.0M
2023-02-02 43.30 45.31 43.30 44.91 0.0M
2023-02-01 42.83 43.02 42.50 43.02 0.0M
2023-01-31 42.05 42.82 42.05 42.82 0.0M
2023-01-30 43.03 43.10 41.95 42.37 0.0M
2023-01-27 43.00 44.11 43.00 43.00 0.0M
2023-01-26 42.02 43.09 42.02 43.06 0.0M
2023-01-25 41.82 42.66 41.82 41.94 0.0M
2023-01-24 43.00 43.00 41.95 41.95 0.0M
2023-01-23 43.40 43.94 43.11 43.11 0.0M
2023-01-20 41.20 43.19 41.20 43.19 0.0M
2023-01-19 42.65 42.65 40.79 41.22 0.0M
2023-01-18 42.95 44.24 42.75 42.75 0.0M
2023-01-17 44.20 44.20 42.07 42.69 0.0M
2023-01-16 42.90 44.23 42.76 44.21 0.0M
2023-01-13 41.95 43.00 41.73 42.60 0.0M
2023-01-12 40.55 42.15 40.55 42.07 0.0M
2023-01-11 38.96 40.66 38.96 40.59 0.0M
2023-01-10 39.83 39.83 37.73 38.98 0.0M
2023-01-09 39.49 40.46 38.96 40.03 0.0M
2023-01-06 38.45 39.56 37.80 39.40 0.0M
2023-01-05 37.42 39.05 37.42 38.60 0.0M
2023-01-04 36.06 37.78 36.06 37.75 0.0M
2023-01-03 34.89 36.44 34.89 35.92 0.0M
2023-01-02 33.30 35.20 33.27 35.09 0.0M