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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 70.98 71.62 70.54 71.24 0.0M
2021-12-29 70.52 72.22 70.22 70.72 0.0M
2021-12-28 70.58 71.48 69.94 70.54 0.0M
2021-12-27 70.54 70.68 69.94 70.48 0.0M
2021-12-23 70.18 70.82 69.62 70.40 0.0M
2021-12-22 69.78 70.50 69.00 70.36 0.0M
2021-12-21 68.84 70.12 68.34 70.04 0.0M
2021-12-20 69.50 69.82 67.28 68.84 0.0M
2021-12-17 69.50 70.32 68.76 69.98 0.0M
2021-12-16 71.28 71.28 68.00 69.70 0.0M
2021-12-15 71.30 71.70 68.60 70.98 0.1M
2021-12-14 72.62 74.08 71.02 71.92 0.0M
2021-12-13 75.60 75.60 72.46 72.60 0.0M
2021-12-10 77.52 77.52 74.14 74.84 0.0M
2021-12-09 77.64 78.24 77.00 77.54 0.0M
2021-12-08 78.12 79.16 77.06 78.00 0.0M
2021-12-07 74.18 78.42 74.18 77.54 0.0M
2021-12-06 75.88 76.08 73.10 74.30 0.0M
2021-12-03 76.58 76.80 73.62 75.60 0.0M
2021-12-02 79.38 79.78 75.40 76.44 0.1M
2021-12-01 80.44 81.08 77.70 78.44 0.0M
2021-11-30 80.98 82.76 79.90 79.90 0.0M
2021-11-29 82.78 83.50 80.58 81.34 0.1M
2021-11-26 77.50 82.98 77.02 80.70 0.1M
2021-11-25 80.48 81.20 77.86 79.00 0.0M
2021-11-24 79.28 80.38 77.24 80.34 0.0M
2021-11-23 81.78 81.98 78.30 79.84 0.0M
2021-11-22 86.90 87.30 80.82 81.50 0.1M
2021-11-19 82.32 87.30 80.30 85.70 0.1M
2021-11-18 81.94 82.96 80.78 81.96 0.0M
2021-11-17 81.12 82.20 80.08 81.98 0.0M
2021-11-16 80.88 81.36 80.06 80.56 0.0M
2021-11-15 77.50 81.00 76.94 80.68 0.1M
2021-11-12 75.88 77.68 75.50 77.02 0.0M
2021-11-11 75.30 76.00 73.78 75.96 0.0M
2021-11-10 76.38 76.94 74.40 75.14 0.0M
2021-11-09 76.00 77.12 75.40 76.40 0.0M
2021-11-08 76.80 76.90 75.38 76.38 0.0M
2021-11-05 78.88 80.52 75.54 76.24 0.1M
2021-11-04 76.94 78.90 75.70 78.88 0.1M
2021-11-03 83.24 83.24 75.22 76.64 0.2M
2021-11-02 82.20 84.32 81.80 84.32 0.0M
2021-11-01 81.76 82.94 81.00 81.56 0.0M
2021-10-29 80.02 81.96 80.00 81.52 0.0M
2021-10-28 80.76 81.26 80.08 80.42 0.0M
2021-10-27 81.28 81.28 80.12 80.54 0.0M
2021-10-26 80.50 81.48 80.06 80.98 0.0M
2021-10-25 80.40 80.94 79.78 80.80 0.0M
2021-10-22 81.96 82.08 79.90 79.90 0.0M
2021-10-21 80.28 82.20 79.36 82.18 0.0M
2021-10-20 80.10 81.12 79.70 80.56 0.0M
2021-10-19 80.00 80.70 79.14 79.88 0.0M
2021-10-18 79.74 80.40 78.30 79.90 0.0M
2021-10-15 78.66 79.76 77.90 79.76 0.0M
2021-10-14 76.26 78.60 74.80 78.58 0.0M
2021-10-13 74.02 77.48 73.66 77.38 0.0M
2021-10-12 74.98 76.18 73.52 73.66 0.0M
2021-10-11 77.78 77.78 74.24 74.82 0.0M
2021-10-08 77.70 78.28 76.80 77.58 0.0M
2021-10-07 77.96 78.36 75.72 78.34 0.0M
2021-10-06 78.90 78.90 76.48 77.60 0.0M
2021-10-05 77.00 79.68 76.78 78.96 0.0M
2021-10-04 77.72 77.98 76.26 77.00 0.0M
2021-10-01 78.66 78.80 77.04 77.66 0.0M
2021-09-30 80.40 81.00 78.60 79.52 0.0M
2021-09-29 81.46 81.90 80.00 80.34 0.0M
2021-09-28 83.54 83.54 80.12 81.36 0.0M
2021-09-27 85.02 85.48 82.02 82.86 0.1M
2021-09-24 88.24 88.30 84.72 85.10 0.0M
2021-09-23 86.84 89.00 86.02 87.84 0.0M
2021-09-22 89.04 89.42 85.28 86.30 0.1M
2021-09-21 91.60 92.70 87.78 88.10 0.0M
2021-09-20 95.00 95.00 90.22 91.24 0.0M
2021-09-17 94.60 96.00 93.96 95.98 0.0M
2021-09-16 94.66 94.86 91.02 93.90 0.0M
2021-09-15 94.56 94.94 93.40 94.40 0.0M
2021-09-14 94.82 95.30 92.90 94.52 0.0M
2021-09-13 98.38 98.80 94.18 95.18 0.0M
2021-09-10 97.58 98.98 96.88 97.50 0.0M
2021-09-09 96.48 97.76 95.64 97.02 0.0M
2021-09-08 97.34 97.78 95.50 96.98 0.0M
2021-09-07 95.62 97.36 95.46 97.34 0.0M
2021-09-06 95.98 96.08 94.78 95.98 0.0M
2021-09-03 95.76 96.20 94.00 94.84 0.0M
2021-09-02 94.54 96.76 94.22 95.38 0.0M
2021-09-01 94.46 95.52 93.80 94.38 0.0M
2021-08-31 96.08 96.70 93.12 94.60 0.0M
2021-08-30 94.26 96.14 94.04 95.78 0.0M
2021-08-27 94.68 95.40 92.98 94.66 0.0M
2021-08-26 95.50 95.50 93.76 94.44 0.0M
2021-08-25 94.54 96.66 94.54 95.56 0.0M
2021-08-24 94.92 95.50 94.48 94.54 0.0M
2021-08-23 94.12 94.76 93.44 94.52 0.0M
2021-08-20 91.46 93.76 91.46 93.40 0.0M
2021-08-19 93.62 93.72 90.90 91.88 0.0M
2021-08-18 92.56 94.50 92.38 93.58 0.0M
2021-08-17 92.72 93.18 91.60 92.14 0.0M
2021-08-16 93.92 94.02 92.02 93.42 0.0M
2021-08-13 92.48 94.30 92.12 93.84 0.0M
2021-08-12 89.86 92.80 88.88 92.10 0.0M
2021-08-11 91.02 91.60 89.40 89.80 0.0M
2021-08-10 90.94 91.62 90.24 91.02 0.0M
2021-08-09 92.44 92.44 90.42 90.96 0.0M
2021-08-06 92.60 94.56 91.02 92.42 0.0M
2021-08-05 93.54 93.54 88.26 93.30 0.1M
2021-08-04 96.36 98.36 95.76 97.00 0.0M
2021-08-03 96.02 96.88 95.20 95.78 0.0M
2021-08-02 94.86 95.80 93.58 94.96 0.0M
2021-07-30 95.52 96.02 92.92 94.38 0.0M
2021-07-29 97.86 98.50 96.18 97.20 0.0M
2021-07-28 97.82 98.58 96.62 97.32 0.0M
2021-07-27 99.68 100.10 97.28 98.00 0.0M
2021-07-26 101.05 101.65 99.44 100.60 0.0M
2021-07-23 100.45 101.25 99.58 100.40 0.0M
2021-07-22 98.48 100.45 97.80 100.45 0.0M
2021-07-21 94.98 98.56 94.80 97.92 0.0M
2021-07-20 97.88 98.00 94.18 94.90 0.0M
2021-07-19 96.42 97.90 95.16 97.60 0.0M
2021-07-16 99.42 99.92 95.78 95.80 0.0M
2021-07-15 101.50 101.95 98.34 99.42 0.0M
2021-07-14 102.05 103.15 100.85 102.05 0.0M
2021-07-13 101.65 102.55 100.60 102.10 0.0M
2021-07-12 102.40 102.95 100.70 102.20 0.0M
2021-07-09 101.85 102.05 100.30 101.20 0.0M
2021-07-08 105.20 105.20 100.25 101.80 0.0M
2021-07-07 103.95 105.80 102.05 105.40 0.0M
2021-07-06 102.50 104.20 102.40 103.95 0.0M
2021-07-05 103.00 103.25 101.95 102.50 0.0M
2021-07-02 101.95 103.00 100.90 103.00 0.0M
2021-07-01 101.85 103.35 99.70 101.35 0.0M
2021-06-30 102.20 103.00 101.30 102.35 0.0M
2021-06-29 100.60 102.75 100.30 102.15 0.0M
2021-06-28 102.00 102.00 100.00 100.65 0.0M
2021-06-25 101.95 103.35 101.50 101.80 0.0M
2021-06-24 99.16 102.10 99.16 101.45 0.0M
2021-06-23 100.55 100.90 98.52 98.60 0.0M
2021-06-22 100.10 100.65 98.32 100.60 0.0M
2021-06-21 98.84 100.10 98.64 99.68 0.0M
2021-06-18 98.00 100.15 98.00 99.06 0.0M
2021-06-17 95.10 98.78 95.04 98.08 0.0M
2021-06-16 94.46 96.38 94.46 95.22 0.0M
2021-06-15 95.52 96.06 94.02 94.22 0.0M
2021-06-14 94.46 96.00 94.02 95.70 0.0M
2021-06-11 93.02 93.90 92.74 93.42 0.0M
2021-06-10 94.78 94.78 91.82 93.02 0.0M
2021-06-09 97.80 98.38 93.40 94.88 0.0M
2021-06-08 97.98 99.44 97.02 97.96 0.0M
2021-06-07 95.10 98.32 94.78 97.40 0.0M
2021-06-04 93.74 96.50 93.04 95.42 0.0M
2021-06-03 91.98 93.90 91.30 93.68 0.0M
2021-06-02 90.98 92.40 89.78 91.98 0.0M
2021-06-01 87.48 91.40 87.12 91.00 0.0M
2021-05-31 87.36 88.28 86.98 87.56 0.0M
2021-05-28 88.56 88.56 86.48 87.88 0.0M
2021-05-27 89.00 89.50 87.00 88.62 0.0M
2021-05-26 89.00 89.76 87.98 88.70 0.0M
2021-05-25 87.48 89.34 86.66 89.16 0.0M
2021-05-24 87.20 87.92 86.68 87.60 0.0M
2021-05-21 86.88 87.60 85.86 86.62 0.0M
2021-05-20 85.00 87.58 83.90 86.94 0.0M
2021-05-19 87.40 87.98 81.96 84.64 0.0M
2021-05-18 86.16 87.40 85.78 86.88 0.0M
2021-05-17 85.38 86.32 84.24 85.68 0.0M
2021-05-14 84.20 84.56 82.44 83.84 0.0M
2021-05-13 82.24 84.84 80.70 83.68 0.0M
2021-05-12 83.68 85.86 82.06 82.08 0.0M
2021-05-11 83.10 84.18 80.24 83.50 0.0M
2021-05-10 86.88 87.00 83.30 83.30 0.0M
2021-05-07 85.58 87.00 84.94 86.98 0.0M
2021-05-06 87.40 87.48 83.28 85.58 0.0M
2021-05-05 83.76 88.50 83.04 88.50 0.0M
2021-05-04 86.16 86.50 83.02 83.72 0.0M
2021-05-03 86.72 87.50 85.80 86.32 0.0M
2021-04-30 89.30 89.66 86.04 86.72 0.0M
2021-04-29 89.00 90.18 88.20 88.68 0.0M
2021-04-28 90.08 90.54 88.56 89.20 0.0M
2021-04-27 90.50 90.50 89.20 89.48 0.0M
2021-04-26 91.48 91.98 89.70 89.96 0.0M
2021-04-23 90.68 91.30 89.00 91.20 0.0M
2021-04-22 89.30 91.02 88.00 89.62 0.0M
2021-04-21 92.90 93.24 86.06 89.50 0.1M
2021-04-20 90.58 93.50 87.84 93.50 0.0M
2021-04-19 91.58 93.40 89.50 89.64 0.0M
2021-04-16 88.82 91.88 88.80 91.84 0.0M
2021-04-15 87.64 89.18 87.26 89.04 0.0M
2021-04-14 87.86 88.80 87.22 87.22 0.0M
2021-04-13 85.30 87.80 85.12 87.80 0.0M
2021-04-12 87.88 87.88 84.10 85.90 0.0M
2021-04-09 87.68 88.90 87.04 87.62 0.0M
2021-04-08 87.50 88.36 86.58 87.50 0.0M
2021-04-07 87.00 87.52 86.18 86.96 0.0M
2021-04-06 86.00 88.10 85.62 86.14 0.0M
2021-04-01 84.20 86.00 83.52 85.30 0.0M
2021-03-31 82.70 84.94 82.68 84.20 0.0M
2021-03-30 83.70 84.20 82.26 83.20 0.0M
2021-03-29 86.02 86.18 81.44 83.00 0.0M
2021-03-26 85.84 86.26 85.40 85.78 0.0M
2021-03-25 86.02 86.50 84.10 85.68 0.0M
2021-03-24 88.82 89.00 85.40 85.50 0.0M
2021-03-23 87.22 89.56 86.30 88.80 0.0M
2021-03-22 85.18 87.46 84.42 87.46 0.0M
2021-03-19 86.26 86.86 83.62 84.52 0.0M
2021-03-18 89.50 89.68 85.66 85.70 0.0M
2021-03-17 91.48 91.98 86.30 88.96 0.0M
2021-03-16 90.94 91.18 89.18 91.02 0.0M
2021-03-15 86.12 90.50 85.12 89.20 0.0M
2021-03-12 86.70 86.88 84.48 85.70 0.0M
2021-03-11 84.18 86.38 83.10 86.36 0.0M
2021-03-10 83.54 84.38 82.30 83.74 0.0M
2021-03-09 80.58 84.32 79.14 83.88 0.0M
2021-03-08 82.00 82.20 78.10 80.24 0.1M
2021-03-05 80.72 83.06 79.44 80.70 0.0M
2021-03-04 82.52 82.94 79.24 81.10 0.0M
2021-03-03 85.60 86.76 82.02 82.96 0.0M
2021-03-02 86.20 88.08 84.50 85.50 0.0M
2021-03-01 87.42 87.80 84.54 86.30 0.0M
2021-02-26 84.88 86.34 83.54 86.00 0.0M
2021-02-25 88.28 89.30 84.66 85.08 0.0M
2021-02-24 89.72 91.30 86.08 87.28 0.0M
2021-02-23 91.04 91.54 83.50 90.08 0.1M
2021-02-22 96.34 96.48 90.44 91.00 0.1M
2021-02-19 97.90 98.36 95.38 96.74 0.0M
2021-02-18 96.32 98.04 95.82 97.52 0.0M
2021-02-17 98.80 99.50 94.90 97.00 0.1M
2021-02-16 101.95 103.55 101.45 102.55 0.0M
2021-02-15 99.98 102.00 99.26 102.00 0.0M
2021-02-12 100.85 100.85 99.02 99.02 0.0M
2021-02-11 95.50 101.20 95.00 100.95 0.1M
2021-02-10 98.70 99.50 97.86 98.00 0.0M
2021-02-09 98.28 98.90 97.50 98.18 0.0M
2021-02-08 98.56 98.80 97.48 97.98 0.0M
2021-02-05 96.74 98.52 96.46 98.36 0.0M
2021-02-04 97.70 98.52 95.62 97.34 0.0M
2021-02-03 95.52 98.38 95.12 97.74 0.0M
2021-02-02 95.82 97.36 94.44 94.92 0.0M
2021-02-01 96.00 96.76 95.30 96.44 0.0M
2021-01-29 96.00 96.44 93.76 94.38 0.0M
2021-01-28 96.68 96.68 92.96 96.34 0.0M
2021-01-27 100.45 100.55 95.12 96.14 0.0M
2021-01-26 100.25 101.30 98.86 100.50 0.0M
2021-01-25 98.98 102.00 98.36 100.45 0.0M
2021-01-22 96.50 98.66 96.50 98.38 0.0M
2021-01-21 95.72 98.38 95.26 98.28 0.0M
2021-01-20 94.26 96.12 93.62 95.66 0.0M
2021-01-19 96.50 96.70 93.42 94.26 0.0M
2021-01-18 93.08 96.94 91.50 96.32 0.0M
2021-01-15 96.92 97.48 93.30 94.20 0.0M
2021-01-14 98.04 98.48 96.86 97.70 0.0M
2021-01-13 97.38 98.62 95.62 97.90 0.0M
2021-01-12 95.14 98.00 94.92 97.00 0.0M
2021-01-11 97.88 98.54 93.78 95.06 0.0M
2021-01-08 97.02 99.52 96.02 97.30 0.0M
2021-01-07 96.04 97.64 95.48 96.50 0.0M
2021-01-06 97.48 97.98 94.76 95.54 0.0M
2021-01-05 93.52 97.50 93.20 97.48 0.0M
2021-01-04 91.70 94.64 91.52 93.00 0.0M