Zalando SE

ZALG
🏛️ germany →
26.28
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 26.50 26.50 26.30 26.50 2.0K
08:05 26.59 26.59 26.59 26.59 0.1K
08:10 26.59 26.59 26.59 26.59 0.4K
08:15 26.59 26.59 26.59 26.59 0.1K
08:20 26.59 26.59 26.56 26.59 1.3K
08:25 26.59 26.59 26.59 26.59 1.2K
08:30 26.59 26.59 26.59 26.59 0.2K
08:40 26.59 26.59 26.59 26.59 0.4K
08:45 26.59 26.59 26.52 26.52 0.4K
09:00 26.65 26.65 26.59 26.59 1.1K
09:05 26.57 26.57 26.56 26.56 0.8K
09:10 26.51 26.60 26.51 26.58 1.1K
09:15 26.51 26.51 26.50 26.50 5.2K
09:20 26.52 26.52 26.49 26.49 1.2K
09:25 26.51 26.52 26.48 26.52 0.6K
09:30 26.61 26.65 26.61 26.64 1.6K
09:35 26.61 26.67 26.61 26.64 11.2K
09:40 26.62 26.62 26.57 26.57 1.0K
09:45 26.56 26.56 26.56 26.56 0.5K
09:50 26.50 26.50 26.47 26.47 0.1K
09:55 26.49 26.51 26.49 26.50 0.2K
10:00 26.47 26.47 26.45 26.46 1.6K
10:05 26.50 26.50 26.48 26.48 0.1K
10:10 26.47 26.51 26.47 26.51 4.7K
10:15 26.52 26.52 26.49 26.49 0.8K
10:20 26.46 26.49 26.45 26.49 0.5K
10:25 26.50 26.50 26.48 26.48 0.7K
10:30 26.43 26.43 26.38 26.40 0.5K
10:35 26.38 26.41 26.38 26.41 0.0K
10:40 26.44 26.45 26.43 26.43 1.3K
10:45 26.46 26.50 26.46 26.48 0.2K
10:50 26.48 26.50 26.48 26.50 0.9K
10:55 26.47 26.54 26.47 26.48 0.5K
11:00 26.44 26.44 26.44 26.44 0.5K
11:05 26.46 26.49 26.46 26.49 0.8K
11:10 26.53 26.57 26.53 26.57 0.2K
11:15 26.53 26.53 26.53 26.53 0.4K
11:20 26.55 26.55 26.51 26.51 2.4K
11:25 26.53 26.53 26.51 26.51 0.3K
11:30 26.49 26.49 26.49 26.49 0.5K
11:35 26.49 26.49 26.48 26.48 0.3K
11:40 26.55 26.55 26.54 26.54 0.9K
11:45 26.52 26.52 26.50 26.50 0.8K
11:50 26.51 26.51 26.51 26.51 0.0K
12:00 26.51 26.51 26.47 26.47 1.6K
12:05 26.47 26.48 26.45 26.45 1.7K
12:10 26.46 26.46 26.43 26.43 0.8K
12:15 26.45 26.50 26.45 26.50 8.1K
12:20 26.41 26.41 26.41 26.41 0.3K
12:25 26.40 26.40 26.36 26.36 0.4K
12:30 26.36 26.42 26.36 26.38 1.8K
12:35 26.42 26.42 26.42 26.42 0.7K
12:40 26.43 26.43 26.43 26.43 0.6K
12:45 26.46 26.47 26.46 26.47 0.7K
12:50 26.50 26.51 26.50 26.51 0.5K
12:55 26.54 26.54 26.52 26.54 0.8K
13:00 26.54 26.54 26.54 26.54 0.0K
13:05 26.56 26.56 26.56 26.56 0.0K
13:10 26.54 26.54 26.54 26.54 0.1K
13:15 26.57 26.57 26.57 26.57 0.1K
13:20 26.54 26.54 26.50 26.50 0.7K
13:25 26.47 26.50 26.47 26.50 2.4K
13:30 26.58 26.60 26.58 26.60 0.5K
13:35 26.59 26.59 26.59 26.59 0.0K
13:45 26.59 26.61 26.59 26.61 1.1K
14:00 26.59 26.59 26.59 26.59 0.4K
14:05 26.58 26.58 26.57 26.57 0.4K
14:15 26.53 26.53 26.53 26.53 0.0K
14:20 26.55 26.56 26.54 26.56 1.5K
14:30 26.50 26.50 26.50 26.50 0.6K
14:35 26.51 26.51 26.50 26.50 0.0K
14:40 26.49 26.49 26.49 26.49 0.0K
14:45 26.50 26.50 26.50 26.50 0.1K
14:50 26.51 26.51 26.50 26.50 0.5K
14:55 26.48 26.48 26.48 26.48 0.3K
15:00 26.46 26.47 26.46 26.47 0.1K
15:05 26.48 26.48 26.48 26.48 0.1K
15:10 26.48 26.48 26.47 26.48 0.5K
15:15 26.47 26.49 26.47 26.49 0.4K
15:25 26.47 26.47 26.44 26.44 1.6K
15:30 26.42 26.42 26.41 26.41 0.3K
15:35 26.40 26.45 26.40 26.44 0.6K
15:40 26.43 26.43 26.43 26.43 0.1K
15:45 26.42 26.45 26.42 26.43 2.1K
15:50 26.44 26.47 26.44 26.47 0.3K
15:55 26.45 26.45 26.45 26.45 0.3K
16:00 26.44 26.44 26.44 26.44 0.4K
16:05 26.43 26.48 26.43 26.48 0.6K
16:15 26.48 26.50 26.48 26.50 0.6K
16:35 26.47 26.47 26.47 26.47 0.1K
16:40 26.47 26.47 26.47 26.47 0.0K
16:50 26.48 26.50 26.48 26.50 0.0K
17:00 26.52 26.52 26.52 26.52 1.8K
17:05 26.52 26.52 26.50 26.50 0.3K
17:10 26.50 26.50 26.50 26.50 0.4K
17:15 26.55 26.55 26.54 26.54 1.8K
17:20 26.63 26.70 26.63 26.70 4.9K
17:25 26.68 26.68 26.67 26.68 1.7K
17:30 26.79 26.79 26.79 26.79 0.0K
17:35 26.78 26.78 26.78 26.78 0.2K
17:40 26.58 26.58 26.58 26.58 0.4K
17:55 26.77 26.77 26.77 26.77 0.0K
18:00 26.67 26.67 26.67 26.67 0.1K
18:05 26.76 26.76 26.72 26.72 0.4K
18:10 26.67 26.67 26.66 26.66 1.8K
18:15 26.66 26.66 26.66 26.66 0.0K
18:20 26.72 26.72 26.72 26.72 0.1K
18:35 26.72 26.72 26.72 26.72 0.3K
18:45 26.72 26.72 26.69 26.69 0.2K
19:00 26.72 26.72 26.72 26.72 0.3K
19:10 26.66 26.72 26.66 26.66 0.5K
19:15 26.72 26.72 26.72 26.72 0.1K
19:20 26.66 26.72 26.66 26.72 0.8K
19:25 26.72 26.72 26.69 26.69 0.1K
19:35 26.66 26.66 26.63 26.63 2.8K
19:45 26.62 26.62 26.62 26.62 0.1K
19:55 26.64 26.64 26.50 26.50 0.1K
20:00 26.60 26.60 26.50 26.50 0.3K
20:05 26.64 26.71 26.64 26.71 1.7K
20:10 26.56 26.56 26.55 26.55 0.1K
20:15 26.62 26.62 26.62 26.62 0.0K
20:20 26.54 26.62 26.54 26.54 0.5K
20:35 26.62 26.62 26.62 26.62 0.1K
20:45 26.56 26.56 26.55 26.55 0.6K
20:50 26.62 26.62 26.62 26.62 0.0K
20:55 26.60 26.60 26.60 26.60 0.2K
21:00 26.60 26.60 26.60 26.60 0.0K
21:05 26.53 26.53 26.53 26.53 0.2K
21:15 26.55 26.55 26.55 26.55 0.5K
21:20 26.62 26.62 26.62 26.62 0.1K
21:25 26.62 26.62 26.62 26.62 0.2K
21:40 26.62 26.62 26.52 26.56 1.6K
21:50 26.56 26.56 26.56 26.56 0.1K
22:00 26.56 26.56 26.56 26.56 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 26.54 26.56 25.76 26.28 0.1M
2025-09-26 27.01 27.26 26.10 26.58 0.2M
2025-09-25 27.60 27.94 27.00 27.05 0.1M
2025-09-24 26.72 27.69 26.45 27.48 0.1M
2025-09-23 26.50 26.79 26.30 26.56 0.1M
2025-09-22 26.48 26.64 25.98 26.41 0.1M
2025-09-19 27.34 27.40 26.21 26.49 0.2M
2025-09-18 25.86 27.88 25.80 27.34 0.4M
2025-09-17 25.80 26.13 25.20 25.88 0.1M
2025-09-16 25.94 26.40 25.56 25.87 0.2M
2025-09-15 25.34 25.95 25.17 25.66 0.1M
2025-09-12 25.62 25.75 25.00 25.20 0.1M
2025-09-11 25.33 25.99 25.31 25.61 0.1M
2025-09-10 25.59 25.89 25.29 25.45 0.1M
2025-09-09 25.99 26.00 25.25 25.38 0.1M
2025-09-08 24.94 26.00 24.64 26.00 0.2M
2025-09-05 24.64 25.20 24.51 24.73 0.1M
2025-09-04 23.93 24.63 23.92 24.63 0.2M
2025-09-03 23.21 24.07 23.05 23.85 0.1M
2025-09-02 23.82 23.89 22.86 23.28 0.2M
2025-09-01 24.00 24.50 23.78 23.82 0.2M
2025-08-29 24.35 24.39 23.80 23.99 0.1M
2025-08-28 24.48 24.78 24.16 24.32 0.1M
2025-08-27 24.99 25.04 24.17 24.45 0.2M
2025-08-26 24.69 25.10 24.38 25.05 0.1M
2025-08-25 25.07 25.14 24.61 24.76 0.1M
2025-08-22 24.43 25.10 24.22 25.00 0.2M
2025-08-21 24.43 24.49 24.12 24.35 0.2M
2025-08-20 24.00 24.46 24.00 24.46 0.1M
2025-08-19 23.64 24.43 23.49 24.00 0.3M
2025-08-18 23.32 23.64 23.19 23.64 0.1M
2025-08-15 23.68 23.72 23.11 23.45 0.1M
2025-08-14 23.61 23.98 23.10 23.63 0.2M
2025-08-13 23.33 23.79 23.11 23.65 0.2M
2025-08-12 23.00 23.30 22.59 23.25 0.2M
2025-08-11 23.60 23.81 22.91 23.10 0.2M
2025-08-08 23.25 23.51 22.98 23.40 0.2M
2025-08-07 23.31 23.57 22.87 23.22 0.6M
2025-08-06 27.07 27.07 22.51 23.20 1.1M
2025-08-05 25.84 27.30 25.10 27.07 0.2M
2025-08-04 25.23 25.87 25.09 25.77 0.1M
2025-08-01 25.69 25.69 24.96 25.05 0.1M
2025-07-31 26.82 27.16 25.64 25.74 0.2M
2025-07-30 26.97 27.18 26.67 26.82 0.1M
2025-07-29 26.89 27.14 26.67 27.04 0.1M
2025-07-28 27.65 27.69 26.66 26.97 0.1M
2025-07-25 27.32 27.35 26.84 27.27 0.1M
2025-07-24 27.62 27.81 27.08 27.34 0.1M
2025-07-23 27.80 28.40 27.34 27.61 0.1M
2025-07-22 27.51 27.76 27.26 27.61 0.1M
2025-07-21 27.84 28.16 27.51 27.57 0.1M
2025-07-18 27.79 28.10 27.62 27.90 0.1M
2025-07-17 27.77 27.87 27.37 27.63 0.1M
2025-07-16 27.45 28.13 27.31 27.76 0.2M
2025-07-15 27.25 27.85 27.12 27.41 0.1M
2025-07-14 28.50 28.69 26.96 27.30 0.3M
2025-07-11 28.95 28.96 28.51 28.78 0.0M
2025-07-10 28.98 29.17 28.68 29.08 0.1M
2025-07-09 28.49 28.99 28.09 28.99 0.1M
2025-07-08 28.14 28.55 27.60 28.55 0.0M
2025-07-07 28.25 28.36 27.78 28.15 0.1M
2025-07-04 28.27 28.29 27.55 28.15 0.1M
2025-07-03 28.51 28.60 28.02 28.17 0.1M
2025-07-02 29.85 29.85 28.14 28.57 0.1M
2025-07-01 28.22 29.25 27.93 29.25 0.1M
2025-06-30 27.60 28.53 27.33 28.30 0.2M
2025-06-27 27.19 27.39 26.61 26.95 0.1M
2025-06-26 26.97 27.31 26.70 27.11 0.0M
2025-06-25 27.13 27.17 26.49 26.93 0.1M
2025-06-24 26.52 27.19 26.52 27.12 0.1M
2025-06-23 26.51 26.51 26.02 26.40 0.0M
2025-06-20 26.89 27.03 26.43 26.60 0.1M
2025-06-19 27.58 27.67 26.33 26.81 0.2M
2025-06-18 28.06 28.23 27.50 27.61 0.0M
2025-06-17 28.64 28.72 27.91 27.91 0.0M
2025-06-16 28.34 28.79 28.33 28.74 0.0M
2025-06-13 28.00 28.66 27.81 28.32 0.1M
2025-06-12 29.54 29.54 28.64 28.85 0.1M
2025-06-11 29.53 29.82 28.83 29.53 0.1M
2025-06-10 30.22 30.40 29.42 29.46 0.1M
2025-06-09 30.35 30.75 30.02 30.30 0.0M
2025-06-06 30.67 31.01 30.11 30.35 0.1M
2025-06-05 30.90 30.93 30.28 30.55 0.1M
2025-06-04 31.24 31.55 30.71 31.07 0.1M
2025-06-03 32.44 32.49 31.03 31.29 0.1M
2025-06-02 31.33 32.37 31.10 32.37 0.1M
2025-05-30 31.00 31.80 30.82 31.30 0.0M
2025-05-29 31.67 32.10 30.54 31.10 0.1M
2025-05-28 32.70 32.70 31.40 31.63 0.0M
2025-05-27 31.12 32.60 30.85 32.27 0.1M
2025-05-26 30.85 31.15 30.52 31.14 0.0M
2025-05-23 30.41 30.58 29.57 30.49 0.0M
2025-05-22 30.02 30.74 29.65 30.57 0.1M
2025-05-21 30.79 30.79 29.60 29.61 0.1M
2025-05-20 31.19 31.24 30.51 30.69 0.0M
2025-05-19 31.15 31.36 30.74 31.23 0.0M
2025-05-16 31.41 31.47 30.78 31.31 0.0M
2025-05-15 31.54 31.55 31.06 31.46 0.0M
2025-05-14 32.28 32.38 31.39 31.66 0.0M
2025-05-13 31.65 32.48 31.53 32.27 0.1M
2025-05-12 31.96 32.45 31.06 31.78 0.1M
2025-05-09 31.40 31.85 31.02 31.55 0.1M
2025-05-08 30.19 31.65 30.04 31.40 0.1M
2025-05-07 31.39 31.54 30.02 30.29 0.1M
2025-05-06 33.01 34.10 30.97 31.27 0.2M
2025-05-05 32.90 33.12 31.85 32.42 0.0M
2025-05-02 32.36 32.94 31.95 32.70 0.1M
2025-04-30 32.60 33.07 31.69 32.21 0.1M
2025-04-29 34.15 34.48 33.50 33.86 0.0M
2025-04-28 34.57 34.75 33.91 34.16 0.0M
2025-04-25 35.63 35.73 33.87 34.58 0.1M
2025-04-24 35.62 35.90 34.88 35.40 0.0M
2025-04-23 35.85 36.78 35.56 35.67 0.0M
2025-04-22 34.17 35.62 33.99 35.44 0.0M
2025-04-17 33.77 34.53 33.67 34.15 0.0M
2025-04-16 34.00 34.10 33.06 33.48 0.0M
2025-04-15 33.26 34.44 33.26 33.88 0.0M
2025-04-14 32.66 33.65 31.98 33.42 0.0M
2025-04-11 31.52 32.55 30.62 32.11 0.0M
2025-04-10 32.91 33.85 30.21 31.31 0.0M
2025-04-09 28.33 33.45 28.30 33.21 0.0M
2025-04-08 29.90 30.88 28.51 28.75 0.1M
2025-04-07 29.00 31.08 27.38 29.50 0.1M
2025-04-04 32.01 32.36 29.27 29.63 0.1M
2025-04-03 32.71 33.73 31.92 32.01 0.1M
2025-04-02 32.34 33.50 32.06 33.28 0.1M
2025-04-01 32.12 32.65 31.93 32.34 0.0M
2025-03-31 32.01 32.09 31.10 31.95 0.0M
2025-03-28 33.00 33.70 32.02 32.06 0.2M
2025-03-27 31.84 33.40 31.53 33.01 0.1M
2025-03-26 31.88 32.90 31.39 31.91 0.1M
2025-03-25 31.38 31.88 30.77 31.87 0.0M
2025-03-24 30.96 31.73 30.86 31.68 0.0M
2025-03-21 32.00 32.00 30.30 30.79 0.1M
2025-03-20 32.48 32.60 31.91 32.03 0.0M
2025-03-19 31.29 32.82 30.91 32.55 0.0M
2025-03-18 31.09 31.92 30.96 31.06 0.1M
2025-03-17 31.20 31.54 30.82 30.96 0.1M
2025-03-14 30.89 31.80 30.52 31.51 0.1M
2025-03-13 30.78 31.33 30.39 30.64 0.0M
2025-03-12 31.00 31.36 30.20 30.79 0.0M
2025-03-11 31.54 31.84 30.41 30.89 0.1M
2025-03-10 33.36 33.41 31.06 31.52 0.1M
2025-03-07 32.70 33.40 31.57 33.29 0.1M
2025-03-06 34.87 35.80 32.52 33.05 0.2M
2025-03-05 33.16 35.36 33.13 34.60 0.1M
2025-03-04 34.61 34.83 32.90 33.00 0.1M
2025-03-03 34.73 35.70 34.19 34.71 0.1M
2025-02-28 34.60 35.02 34.45 34.70 0.1M
2025-02-27 36.54 36.72 34.61 34.80 0.1M
2025-02-26 37.89 37.89 36.34 36.68 0.0M
2025-02-25 37.06 37.77 36.95 37.55 0.0M
2025-02-24 37.20 37.84 36.98 37.00 0.0M
2025-02-21 37.11 37.48 36.34 36.56 0.0M
2025-02-20 37.49 37.94 36.70 37.01 0.0M
2025-02-19 38.80 38.89 37.11 37.21 0.1M
2025-02-18 39.72 39.98 38.32 38.80 0.1M
2025-02-17 39.14 39.90 39.14 39.72 0.0M
2025-02-14 39.10 39.50 38.93 39.18 0.0M
2025-02-13 38.50 39.57 38.50 39.48 0.1M
2025-02-12 37.59 38.55 37.51 38.40 0.1M
2025-02-11 37.41 37.70 37.13 37.47 0.0M
2025-02-10 37.16 37.71 36.90 37.48 0.0M
2025-02-07 36.91 37.40 36.36 36.89 0.1M
2025-02-06 36.64 37.22 36.19 36.84 0.1M
2025-02-05 35.61 36.50 35.12 36.50 0.0M
2025-02-04 35.68 35.93 35.51 35.58 0.0M
2025-02-03 35.10 35.93 34.81 35.83 0.1M
2025-01-31 35.77 36.49 35.38 35.94 0.1M
2025-01-30 34.97 35.87 34.68 35.56 0.1M
2025-01-29 34.95 35.55 34.75 35.00 0.1M
2025-01-28 34.84 35.30 34.40 35.06 0.1M
2025-01-27 33.40 34.85 33.10 34.70 0.1M
2025-01-24 32.60 33.49 32.57 33.33 0.1M
2025-01-23 30.87 32.60 30.73 32.41 0.1M
2025-01-22 31.66 31.70 30.68 30.87 0.1M
2025-01-21 31.36 31.55 30.74 31.55 0.1M
2025-01-20 32.09 32.15 31.36 31.50 0.0M
2025-01-17 32.10 32.90 31.73 31.95 0.1M
2025-01-16 31.69 33.90 31.19 31.68 0.2M
2025-01-15 28.45 32.00 28.09 30.90 0.1M
2025-01-14 28.43 28.61 27.90 28.23 0.1M
2025-01-13 28.56 28.73 28.14 28.37 0.1M
2025-01-10 30.19 30.19 28.55 28.79 0.1M
2025-01-09 31.17 31.17 30.10 30.19 0.0M
2025-01-08 31.48 31.74 30.81 31.04 0.0M
2025-01-07 32.21 32.35 31.36 31.61 0.0M
2025-01-06 32.07 32.78 32.02 32.06 0.0M
2025-01-03 32.08 32.29 31.75 32.03 0.0M
2025-01-02 32.34 32.66 31.81 32.02 0.0M