Zalando SE

ZALG
🏛️ germany →
26.04
Last Update: 2025-09-30
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 21.03 21.76 21.03 21.62 0.1M
2023-12-28 21.28 21.36 20.79 21.13 0.2M
2023-12-27 21.36 21.78 20.94 21.29 0.2M
2023-12-22 22.75 22.77 21.21 21.28 0.3M
2023-12-21 22.76 22.99 22.60 22.99 0.0M
2023-12-20 22.62 23.48 22.62 22.70 0.1M
2023-12-19 22.51 23.25 22.34 23.19 0.1M
2023-12-18 22.70 23.00 22.30 22.51 0.1M
2023-12-15 22.35 23.30 21.79 22.81 0.2M
2023-12-14 20.90 22.43 20.81 22.10 0.4M
2023-12-13 20.92 21.03 20.29 20.64 0.2M
2023-12-12 21.79 21.93 20.73 21.00 0.2M
2023-12-11 22.19 22.36 21.39 21.88 0.1M
2023-12-08 21.83 22.44 21.63 22.13 0.1M
2023-12-07 22.37 22.41 21.23 21.82 0.2M
2023-12-06 22.59 22.65 22.05 22.43 0.1M
2023-12-05 22.39 22.57 22.05 22.53 0.0M
2023-12-04 22.39 23.30 22.03 22.31 0.1M
2023-12-01 21.91 22.46 21.75 22.39 0.1M
2023-11-30 22.17 22.49 21.83 22.06 0.1M
2023-11-29 21.45 22.35 21.45 22.10 0.1M
2023-11-28 22.64 22.82 21.26 21.53 0.1M
2023-11-27 22.89 22.91 22.39 22.64 0.0M
2023-11-24 22.60 22.92 22.48 22.92 0.0M
2023-11-23 22.95 23.14 22.70 22.85 0.0M
2023-11-22 23.11 23.25 22.80 23.15 0.0M
2023-11-21 23.53 23.70 22.76 22.96 0.1M
2023-11-20 23.05 23.78 22.95 23.75 0.1M
2023-11-17 23.20 23.45 22.73 23.10 0.1M
2023-11-16 24.19 24.30 22.91 23.23 0.2M
2023-11-15 23.49 24.68 23.33 24.14 0.2M
2023-11-14 21.20 23.40 20.95 23.40 0.3M
2023-11-13 21.51 21.64 21.09 21.49 0.1M
2023-11-10 22.20 22.40 21.25 21.61 0.2M
2023-11-09 22.18 22.64 21.69 22.12 0.1M
2023-11-08 22.67 22.68 21.86 22.05 0.1M
2023-11-07 22.42 22.98 22.38 22.79 0.1M
2023-11-06 22.39 23.45 22.30 22.59 0.1M
2023-11-03 21.00 22.84 20.66 22.40 0.3M
2023-11-02 21.51 23.06 20.20 21.18 0.4M
2023-11-01 22.16 22.70 21.71 21.90 0.1M
2023-10-31 21.21 22.35 21.10 22.10 0.1M
2023-10-30 21.37 21.61 21.05 21.32 0.0M
2023-10-27 21.41 21.48 20.93 21.05 0.0M
2023-10-26 21.51 21.77 20.84 21.22 0.1M
2023-10-25 23.06 23.35 21.65 21.84 0.1M
2023-10-24 22.44 23.38 22.31 23.27 0.1M
2023-10-23 22.07 22.63 21.43 22.38 0.1M
2023-10-20 21.76 22.15 21.54 21.84 0.0M
2023-10-19 22.59 22.70 21.70 21.93 0.1M
2023-10-18 22.47 23.28 22.39 22.56 0.1M
2023-10-17 22.65 22.80 22.05 22.38 0.1M
2023-10-16 21.65 22.65 21.42 22.54 0.1M
2023-10-13 22.39 22.45 21.51 21.71 0.1M
2023-10-12 22.17 22.58 21.56 21.74 0.1M
2023-10-11 22.62 22.62 22.02 22.10 0.1M
2023-10-10 21.82 22.81 21.80 22.59 0.2M
2023-10-09 21.88 21.88 21.24 21.55 0.1M
2023-10-06 20.66 22.10 20.54 21.88 0.2M
2023-10-05 20.46 20.91 20.29 20.71 0.1M
2023-10-04 20.14 20.49 20.01 20.46 0.1M
2023-10-03 21.45 21.45 20.14 20.31 0.1M
2023-10-02 21.20 22.01 21.13 21.54 0.1M
2023-09-29 20.98 21.57 20.69 21.11 0.2M
2023-09-28 21.49 21.49 20.42 20.92 0.1M
2023-09-27 21.90 22.00 20.70 21.48 0.1M
2023-09-26 22.05 22.23 21.38 21.57 0.1M
2023-09-25 23.03 23.05 21.88 22.32 0.1M
2023-09-22 23.20 23.49 22.89 22.89 0.1M
2023-09-21 23.83 24.08 22.87 23.45 0.1M
2023-09-20 23.55 24.38 23.35 24.03 0.1M
2023-09-19 24.61 24.61 23.16 23.53 0.1M
2023-09-18 25.28 25.32 24.51 24.65 0.0M
2023-09-15 25.48 25.71 25.05 25.33 0.1M
2023-09-14 24.92 25.42 24.33 25.29 0.1M
2023-09-13 24.98 25.15 24.69 24.99 0.1M
2023-09-12 25.65 25.65 25.00 25.26 0.0M
2023-09-11 25.26 25.66 25.00 25.55 0.0M
2023-09-08 26.54 26.59 25.01 25.20 0.1M
2023-09-07 26.65 26.96 26.25 26.28 0.0M
2023-09-06 27.71 27.71 26.45 26.74 0.0M
2023-09-05 28.59 28.64 27.44 27.55 0.0M
2023-09-04 28.58 28.82 28.30 28.47 0.0M
2023-09-01 28.89 28.95 28.24 28.48 0.0M
2023-08-31 27.80 29.61 27.65 28.82 0.1M
2023-08-30 28.05 28.11 27.20 27.71 0.0M
2023-08-29 27.16 28.14 27.08 28.10 0.0M
2023-08-28 26.84 27.34 26.75 27.10 0.0M
2023-08-25 26.26 26.85 26.21 26.85 0.0M
2023-08-24 26.95 27.26 26.21 26.27 0.0M
2023-08-23 26.96 27.04 26.50 26.80 0.0M
2023-08-22 26.73 27.50 26.51 26.68 0.1M
2023-08-21 26.61 27.01 26.40 26.74 0.0M
2023-08-18 27.22 27.29 26.36 26.60 0.1M
2023-08-17 27.09 27.90 27.06 27.30 0.0M
2023-08-16 27.47 27.70 27.16 27.21 0.0M
2023-08-15 28.04 28.09 27.38 27.38 0.0M
2023-08-14 28.42 28.48 27.60 27.88 0.1M
2023-08-11 29.30 29.40 28.41 28.66 0.0M
2023-08-10 29.02 29.53 28.41 29.26 0.1M
2023-08-09 30.34 30.85 28.70 29.03 0.1M
2023-08-08 31.00 31.05 29.98 30.29 0.0M
2023-08-07 31.00 31.38 30.61 31.10 0.0M
2023-08-04 31.36 31.52 30.38 30.50 0.1M
2023-08-03 30.44 31.94 29.40 31.37 0.2M
2023-08-02 30.00 30.00 28.88 29.33 0.1M
2023-08-01 31.30 31.44 30.11 30.28 0.1M
2023-07-31 31.25 31.60 30.70 31.49 0.1M
2023-07-28 31.36 31.36 30.36 31.08 0.0M
2023-07-27 30.73 32.16 30.59 31.21 0.1M
2023-07-26 31.34 31.84 30.46 30.85 0.1M
2023-07-25 30.65 31.52 30.50 31.23 0.1M
2023-07-24 31.00 31.19 30.34 30.75 0.0M
2023-07-21 30.06 31.10 29.95 30.96 0.1M
2023-07-20 29.83 30.26 29.41 30.03 0.1M
2023-07-19 29.29 30.29 29.27 29.83 0.1M
2023-07-18 28.09 29.45 27.74 29.42 0.1M
2023-07-17 28.01 28.34 27.42 28.13 0.0M
2023-07-14 28.36 28.61 27.86 27.88 0.0M
2023-07-13 28.61 28.87 28.16 28.33 0.1M
2023-07-12 26.10 29.35 26.00 28.59 0.3M
2023-07-11 24.95 25.94 24.94 25.71 0.1M
2023-07-10 24.69 25.16 24.19 24.80 0.0M
2023-07-07 24.26 24.95 23.84 24.80 0.1M
2023-07-06 25.27 25.40 23.93 24.30 0.2M
2023-07-05 25.83 25.99 25.07 25.44 0.1M
2023-07-04 25.87 26.09 25.55 25.81 0.0M
2023-07-03 26.19 26.45 25.48 25.88 0.1M
2023-06-30 26.21 26.57 26.00 26.47 0.1M
2023-06-29 26.13 26.74 26.02 26.21 0.1M
2023-06-28 28.10 28.10 25.76 26.28 0.1M
2023-06-27 27.29 28.03 27.24 27.99 0.1M
2023-06-26 26.69 27.35 26.47 27.30 0.1M
2023-06-23 26.63 26.92 26.24 26.60 0.0M
2023-06-22 25.49 26.90 25.23 26.72 0.0M
2023-06-21 25.92 26.05 25.52 25.59 0.0M
2023-06-20 26.24 26.24 25.39 25.94 0.1M
2023-06-19 26.72 26.81 26.07 26.12 0.1M
2023-06-16 25.96 27.27 25.85 26.60 0.1M
2023-06-15 25.82 26.99 25.30 25.98 0.1M
2023-06-14 25.80 26.54 25.08 26.24 0.2M
2023-06-13 25.02 25.65 25.01 25.56 0.1M
2023-06-12 24.50 25.00 24.36 24.99 0.1M
2023-06-09 24.77 24.81 24.04 24.31 0.1M
2023-06-08 24.76 25.65 24.25 24.84 0.1M
2023-06-07 25.72 26.30 24.73 24.90 0.1M
2023-06-06 26.10 26.21 25.22 25.72 0.1M
2023-06-05 26.96 27.13 26.01 26.05 0.1M
2023-06-02 26.75 27.35 26.60 27.15 0.0M
2023-06-01 27.26 27.47 26.27 26.68 0.0M
2023-05-31 27.61 27.61 26.79 27.10 0.0M
2023-05-30 28.25 28.50 27.51 27.87 0.0M
2023-05-29 28.49 28.66 28.00 28.25 0.0M
2023-05-26 28.41 28.69 27.80 28.67 0.1M
2023-05-25 28.92 29.15 28.26 28.45 0.0M
2023-05-24 30.00 30.06 28.80 28.95 0.0M
2023-05-23 31.08 31.08 29.85 30.11 0.0M
2023-05-22 31.00 31.11 30.55 31.10 0.0M
2023-05-19 31.37 31.45 30.78 31.10 0.0M
2023-05-18 31.11 31.36 30.81 31.19 0.0M
2023-05-17 30.69 31.21 30.44 31.21 0.0M
2023-05-16 31.72 31.76 30.50 30.50 0.1M
2023-05-15 32.28 32.40 31.46 31.83 0.0M
2023-05-12 32.10 32.60 31.83 32.20 0.0M
2023-05-11 31.57 32.03 31.38 31.89 0.0M
2023-05-10 31.89 31.90 31.06 31.58 0.0M
2023-05-09 32.78 32.78 31.56 31.69 0.0M
2023-05-08 32.73 32.84 32.28 32.79 0.0M
2023-05-05 32.66 33.18 31.95 32.84 0.0M
2023-05-04 35.27 35.29 31.80 32.50 0.1M
2023-05-03 35.80 36.00 34.80 35.19 0.0M
2023-05-02 37.00 37.36 35.68 35.86 0.0M
2023-04-28 36.90 37.30 36.56 37.19 0.0M
2023-04-27 36.04 37.31 36.04 37.31 0.0M
2023-04-26 35.78 36.38 35.35 35.91 0.0M
2023-04-25 36.58 36.77 35.41 35.58 0.0M
2023-04-24 37.17 37.64 36.63 36.71 0.0M
2023-04-21 37.14 37.49 36.56 37.32 0.0M
2023-04-20 37.48 37.71 37.02 37.36 0.0M
2023-04-19 37.70 37.71 36.50 37.61 0.0M
2023-04-18 37.26 38.10 36.98 37.71 0.0M
2023-04-17 37.62 38.01 37.03 37.32 0.0M
2023-04-14 37.02 37.74 36.80 37.74 0.0M
2023-04-13 35.89 37.24 35.87 37.21 0.0M
2023-04-12 37.41 37.59 35.91 36.07 0.0M
2023-04-11 36.99 37.82 36.90 37.58 0.0M
2023-04-06 37.18 37.48 36.51 37.00 0.0M
2023-04-05 38.21 38.41 36.99 37.43 0.0M
2023-04-04 38.17 39.21 38.13 38.31 0.0M
2023-04-03 38.77 38.82 37.92 38.41 0.0M
2023-03-31 37.69 38.75 37.59 38.55 0.0M
2023-03-30 35.91 37.84 35.91 37.84 0.1M
2023-03-29 35.49 35.90 34.45 35.89 0.0M
2023-03-28 35.50 35.74 34.30 34.93 0.0M
2023-03-27 34.27 34.83 33.82 34.65 0.0M
2023-03-24 34.98 35.04 33.77 34.27 0.0M
2023-03-23 34.01 35.30 33.79 34.85 0.0M
2023-03-22 34.60 34.72 33.50 33.97 0.0M
2023-03-21 33.80 34.40 33.44 33.85 0.0M
2023-03-20 33.57 34.05 33.10 33.81 0.0M
2023-03-17 34.74 35.15 33.75 34.03 0.0M
2023-03-16 34.85 35.20 33.33 34.66 0.0M
2023-03-15 36.15 36.30 33.55 34.90 0.1M
2023-03-14 35.38 36.65 34.94 36.32 0.0M
2023-03-13 35.80 36.21 34.43 35.34 0.1M
2023-03-10 35.81 36.10 35.02 35.03 0.0M
2023-03-09 37.92 37.92 35.85 35.85 0.1M
2023-03-08 37.79 38.25 36.70 37.93 0.0M
2023-03-07 37.80 41.40 37.07 37.84 0.1M
2023-03-06 38.95 39.33 38.20 38.75 0.0M
2023-03-03 37.24 39.03 37.00 38.72 0.0M
2023-03-02 36.97 37.70 36.51 37.41 0.0M
2023-03-01 37.53 38.19 36.99 37.13 0.0M
2023-02-28 37.54 37.87 36.92 37.59 0.0M
2023-02-27 37.99 38.85 37.40 37.63 0.0M
2023-02-24 39.23 39.44 37.74 38.05 0.0M
2023-02-23 38.62 39.82 38.46 39.25 0.0M
2023-02-22 38.80 38.85 37.98 38.40 0.0M
2023-02-21 39.84 39.85 38.72 38.99 0.0M
2023-02-20 40.00 40.10 39.29 39.84 0.0M
2023-02-17 38.82 39.98 38.50 39.84 0.1M
2023-02-16 40.25 40.62 38.67 38.90 0.1M
2023-02-15 39.40 40.51 39.40 40.40 0.0M
2023-02-14 40.06 40.33 38.88 40.00 0.1M
2023-02-13 39.70 40.52 39.29 40.36 0.0M
2023-02-10 42.13 42.16 39.27 39.78 0.1M
2023-02-09 42.31 42.91 42.10 42.23 0.0M
2023-02-08 43.60 43.62 41.91 42.30 0.0M
2023-02-07 43.15 43.61 42.35 43.40 0.1M
2023-02-06 44.99 45.01 42.70 43.18 0.1M
2023-02-03 44.20 45.80 43.41 44.94 0.1M
2023-02-02 43.10 45.67 43.01 44.71 0.1M
2023-02-01 42.67 43.60 42.08 43.30 0.0M
2023-01-31 42.16 42.89 41.92 42.85 0.1M
2023-01-30 43.19 43.30 41.74 42.28 0.0M
2023-01-27 43.00 44.25 42.61 43.40 0.1M
2023-01-26 42.05 43.36 42.02 43.32 0.1M
2023-01-25 41.82 42.99 41.55 42.10 0.0M
2023-01-24 43.17 43.35 41.77 42.02 0.0M
2023-01-23 43.31 43.97 42.57 43.18 0.1M
2023-01-20 41.17 43.40 41.17 43.39 0.1M
2023-01-19 42.66 42.67 40.77 41.23 0.1M
2023-01-18 42.92 44.56 42.60 42.61 0.1M
2023-01-17 44.09 44.30 41.92 42.73 0.1M
2023-01-16 42.95 44.39 42.58 44.12 0.1M
2023-01-13 41.91 43.00 41.54 42.83 0.1M
2023-01-12 40.77 42.28 40.10 42.01 0.1M
2023-01-11 39.01 40.76 38.96 40.67 0.1M
2023-01-10 39.81 40.03 37.70 39.18 0.1M
2023-01-09 39.53 40.49 38.98 39.80 0.1M
2023-01-06 38.45 39.59 37.82 39.27 0.1M
2023-01-05 37.62 39.15 37.35 38.50 0.1M
2023-01-04 36.29 38.20 36.04 37.53 0.1M
2023-01-03 34.89 36.55 34.60 35.98 0.1M
2023-01-02 33.30 35.31 33.21 35.13 0.1M