ZALANDO ADR

ZLNDY
🏛️ usa →
15.46
Last Update: 2025-10-01
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
2021-12-31 40.00 40.41 40.00 40.41 0.0M
2021-12-30 40.02 40.33 40.02 40.26 0.0M
2021-12-29 40.15 40.15 39.82 40.13 0.0M
2021-12-28 40.22 40.22 39.89 39.98 0.0M
2021-12-27 39.69 39.90 39.66 39.86 0.0M
2021-12-23 39.54 39.97 39.38 39.97 0.0M
2021-12-22 39.18 39.66 39.18 39.59 0.0M
2021-12-21 38.76 39.07 38.59 39.06 0.0M
2021-12-20 38.26 38.83 38.26 38.83 0.1M
2021-12-17 39.18 39.41 38.98 39.16 0.0M
2021-12-16 39.62 39.62 38.99 39.14 0.0M
2021-12-15 38.60 39.55 38.60 39.55 0.1M
2021-12-14 40.35 40.67 39.95 40.09 0.1M
2021-12-13 41.70 41.73 41.09 41.10 0.1M
2021-12-10 42.23 42.59 41.95 42.16 0.0M
2021-12-09 44.01 44.01 43.61 43.71 0.0M
2021-12-08 44.11 44.17 43.92 44.11 0.0M
2021-12-07 43.45 43.99 43.45 43.82 0.1M
2021-12-06 41.40 41.72 41.38 41.53 0.0M
2021-12-03 41.98 42.30 41.49 42.14 0.0M
2021-12-02 43.28 43.63 42.77 42.93 0.1M
2021-12-01 45.05 45.11 44.18 44.34 0.0M
2021-11-30 46.24 46.40 45.10 45.55 0.1M
2021-11-29 45.84 46.19 45.74 46.01 0.0M
2021-11-26 45.85 46.74 45.85 46.64 0.0M
2021-11-24 43.98 44.84 43.98 44.80 0.0M
2021-11-23 44.60 44.60 44.22 44.47 0.0M
2021-11-22 46.88 47.11 45.81 45.81 0.0M
2021-11-19 48.57 49.20 48.20 48.28 0.0M
2021-11-18 46.74 46.84 46.46 46.69 0.0M
2021-11-17 46.28 46.42 46.28 46.42 0.0M
2021-11-16 45.70 45.92 45.52 45.61 0.0M
2021-11-15 46.11 46.15 45.75 45.75 0.0M
2021-11-12 43.89 44.25 43.68 44.25 0.0M
2021-11-11 43.36 43.45 43.17 43.26 0.0M
2021-11-10 43.00 43.38 42.88 42.97 0.0M
2021-11-09 44.44 44.54 44.10 44.20 0.0M
2021-11-08 43.68 44.00 43.67 43.85 0.0M
2021-11-05 44.44 44.51 43.67 43.76 0.3M
2021-11-04 44.83 45.50 44.75 45.45 0.1M
2021-11-03 44.08 44.49 43.55 44.44 0.0M
2021-11-02 48.40 48.59 48.15 48.25 0.0M
2021-11-01 47.45 47.90 47.41 47.74 0.0M
2021-10-29 47.12 47.20 47.04 47.18 0.0M
2021-10-28 46.75 47.22 46.75 47.05 0.0M
2021-10-27 46.91 46.91 46.51 46.51 0.0M
2021-10-26 46.93 46.99 46.79 46.99 0.0M
2021-10-25 46.40 46.74 46.40 46.45 0.0M
2021-10-22 46.83 46.86 46.54 46.67 0.0M
2021-10-21 46.96 47.36 46.90 47.28 0.0M
2021-10-20 47.07 47.11 46.74 46.81 0.0M
2021-10-19 46.46 46.55 46.14 46.25 0.0M
2021-10-18 45.77 46.23 45.71 46.12 0.0M
2021-10-15 45.69 46.06 45.69 46.03 0.0M
2021-10-14 45.23 45.41 45.11 45.22 0.0M
2021-10-13 44.06 44.56 44.06 44.35 0.0M
2021-10-12 43.43 43.43 42.38 42.44 0.0M
2021-10-11 43.14 43.53 43.14 43.23 0.0M
2021-10-08 44.64 44.90 44.48 44.48 0.0M
2021-10-07 44.18 44.95 44.11 44.78 0.0M
2021-10-06 44.42 44.70 44.30 44.67 0.0M
2021-10-05 45.33 45.57 45.22 45.32 0.1M
2021-10-04 44.58 45.00 44.58 45.00 0.0M
2021-10-01 44.85 45.06 44.72 44.98 0.0M
2021-09-30 45.83 46.09 45.61 45.80 0.0M
2021-09-29 46.87 46.87 46.26 46.44 0.0M
2021-09-28 47.28 47.50 47.07 47.18 0.0M
2021-09-27 48.20 48.50 48.17 48.26 0.0M
2021-09-24 50.17 50.17 49.75 49.84 0.0M
2021-09-23 51.88 52.01 51.42 51.53 0.0M
2021-09-22 50.03 50.55 50.03 50.19 0.0M
2021-09-21 53.10 53.10 51.44 51.60 0.0M
2021-09-20 53.50 53.66 52.80 53.32 0.0M
2021-09-17 56.28 56.36 55.90 56.14 0.0M
2021-09-16 54.68 55.60 54.68 55.45 0.0M
2021-09-15 55.37 56.27 55.32 56.12 0.0M
2021-09-14 55.67 56.35 55.62 56.00 0.0M
2021-09-13 55.96 56.14 55.96 56.14 0.0M
2021-09-10 58.10 58.12 57.55 57.58 0.0M
2021-09-09 57.22 57.70 57.22 57.42 0.0M
2021-09-08 57.15 57.43 57.13 57.31 0.0M
2021-09-07 57.28 57.54 57.20 57.43 0.0M
2021-09-03 56.22 56.32 56.22 56.29 0.0M
2021-09-02 56.39 56.82 56.39 56.52 0.0M
2021-09-01 55.82 55.82 55.58 55.61 0.0M
2021-08-31 55.66 55.68 55.02 55.56 0.1M
2021-08-30 56.26 56.30 56.15 56.15 0.0M
2021-08-27 54.87 55.83 54.87 55.83 0.0M
2021-08-26 55.37 55.57 55.21 55.31 0.0M
2021-08-25 56.33 56.33 56.10 56.23 0.0M
2021-08-24 55.73 55.73 55.51 55.73 0.0M
2021-08-23 55.00 55.62 55.00 55.58 0.0M
2021-08-20 54.47 54.63 54.38 54.38 0.0M
2021-08-19 53.28 54.14 53.11 54.14 0.0M
2021-08-18 54.82 55.30 54.82 54.98 0.0M
2021-08-17 54.10 54.10 53.82 54.00 0.0M
2021-08-16 55.07 55.08 54.49 54.80 0.0M
2021-08-13 55.15 55.48 55.01 55.42 0.0M
2021-08-12 53.87 54.13 53.87 54.12 0.0M
2021-08-11 52.72 52.95 52.60 52.84 0.0M
2021-08-10 53.35 53.58 53.15 53.27 0.0M
2021-08-09 53.45 53.57 53.26 53.29 0.0M
2021-08-06 55.21 55.21 54.31 54.32 0.0M
2021-08-05 54.24 55.28 54.00 54.74 0.0M
2021-08-04 58.41 58.48 57.52 57.52 0.0M
2021-08-03 57.22 57.22 56.81 57.08 0.0M
2021-08-02 55.95 56.83 55.85 56.33 0.0M
2021-07-30 55.71 55.75 55.48 55.67 0.0M
2021-07-29 57.32 58.00 57.32 57.76 0.0M
2021-07-28 57.06 57.94 57.00 57.76 0.0M
2021-07-27 58.44 58.44 57.73 58.06 0.0M
2021-07-26 59.12 59.24 58.99 59.24 0.0M
2021-07-23 58.87 59.63 58.87 59.48 0.0M
2021-07-22 59.20 59.30 58.78 59.01 0.0M
2021-07-21 57.20 58.23 57.06 58.10 0.0M
2021-07-20 55.71 56.03 55.40 55.90 0.0M
2021-07-19 57.10 57.33 57.00 57.33 0.0M
2021-07-16 57.58 57.58 56.81 56.85 0.0M
2021-07-15 58.39 58.53 58.17 58.18 0.0M
2021-07-14 60.44 60.44 60.30 60.34 0.0M
2021-07-13 59.94 60.36 59.94 60.12 0.0M
2021-07-12 60.43 60.52 60.16 60.41 0.0M
2021-07-09 59.69 60.38 59.51 60.36 0.0M
2021-07-08 59.56 60.14 59.50 59.92 0.0M
2021-07-07 62.11 62.11 61.25 61.76 0.0M
2021-07-06 61.55 61.55 60.70 61.05 0.0M
2021-07-02 60.50 61.22 60.45 61.21 0.0M
2021-07-01 59.87 60.16 59.44 60.01 0.0M
2021-06-30 60.37 60.61 60.32 60.40 0.0M
2021-06-29 60.54 61.07 60.48 60.91 0.0M
2021-06-28 60.20 60.29 60.04 60.26 0.0M
2021-06-25 60.78 60.86 60.74 60.80 0.0M
2021-06-24 60.45 61.02 60.33 60.61 0.0M
2021-06-23 59.45 59.45 58.95 58.95 0.0M
2021-06-22 59.52 60.04 59.39 60.04 0.0M
2021-06-21 59.31 59.89 59.29 59.73 0.0M
2021-06-18 58.82 59.28 58.82 59.02 0.0M
2021-06-17 58.06 58.80 58.06 58.67 0.0M
2021-06-16 58.38 58.38 57.37 57.60 0.0M
2021-06-15 57.48 57.67 57.40 57.40 0.0M
2021-06-14 57.85 58.15 57.81 58.15 0.0M
2021-06-11 56.49 56.75 56.49 56.75 0.0M
2021-06-10 56.40 57.05 56.40 56.91 0.0M
2021-06-09 57.70 57.74 57.00 57.27 0.0M
2021-06-08 60.20 60.42 59.74 59.79 0.0M
2021-06-07 59.09 59.93 59.09 59.93 0.0M
2021-06-04 58.59 58.60 58.03 58.13 0.0M
2021-06-03 56.27 56.75 56.18 56.74 0.0M
2021-06-02 56.20 56.27 56.06 56.22 0.0M
2021-06-01 55.67 55.85 55.55 55.68 0.0M
2021-05-28 53.00 53.57 52.85 53.51 0.0M
2021-05-27 53.14 54.16 53.14 53.89 0.0M
2021-05-26 54.29 54.33 54.00 54.27 0.0M
2021-05-25 53.42 54.64 53.42 54.62 0.0M
2021-05-24 52.74 53.53 52.74 53.32 0.0M
2021-05-21 53.02 53.02 52.44 52.50 0.0M
2021-05-20 52.65 53.37 52.65 53.24 0.0M
2021-05-19 50.36 51.77 50.17 51.59 0.0M
2021-05-18 52.66 53.35 52.51 52.94 0.0M
2021-05-17 52.19 52.19 51.79 52.09 0.0M
2021-05-14 50.00 51.23 49.99 51.23 0.0M
2021-05-13 50.79 50.89 50.50 50.86 0.0M
2021-05-12 50.24 50.36 49.71 49.77 0.0M
2021-05-11 49.79 50.84 49.79 50.58 0.0M
2021-05-10 51.19 51.51 50.44 50.44 0.0M
2021-05-07 52.23 52.65 52.07 52.60 0.0M
2021-05-06 50.96 51.61 50.73 51.61 0.0M
2021-05-05 51.21 53.78 51.09 53.00 0.0M
2021-05-04 50.74 50.74 50.02 50.19 0.0M
2021-05-03 52.31 52.45 52.02 52.25 0.0M
2021-04-30 52.48 52.59 51.86 51.97 0.0M
2021-04-29 53.90 54.13 53.68 53.89 0.0M
2021-04-28 53.72 54.11 53.62 54.08 0.0M
2021-04-27 54.16 54.22 54.02 54.21 0.0M
2021-04-26 54.44 54.47 54.30 54.47 0.0M
2021-04-23 54.18 55.09 54.18 54.87 0.0M
2021-04-22 53.60 54.60 53.56 54.22 0.0M
2021-04-21 52.16 53.48 52.16 53.48 0.0M
2021-04-20 53.90 55.07 53.04 55.07 0.0M
2021-04-19 54.88 54.92 54.42 54.46 0.0M
2021-04-16 54.50 54.96 54.14 54.91 0.0M
2021-04-15 52.97 53.22 52.95 53.06 0.0M
2021-04-14 53.05 53.05 52.00 52.14 0.0M
2021-04-13 52.13 52.27 52.00 52.17 0.0M
2021-04-12 50.20 50.74 50.20 50.68 0.0M
2021-04-09 52.15 52.25 52.01 52.13 0.0M
2021-04-08 51.58 52.08 51.58 52.03 0.0M
2021-04-07 51.62 52.06 51.48 51.62 0.0M
2021-04-06 52.08 52.08 51.24 51.32 0.0M
2021-04-05 52.24 52.24 50.77 51.16 0.0M
2021-04-01 50.00 50.57 50.00 50.57 0.0M
2021-03-31 49.35 49.35 49.06 49.06 0.0M
2021-03-30 48.30 48.53 48.19 48.42 0.0M
2021-03-29 50.09 50.10 48.90 49.18 0.0M
2021-03-26 50.46 50.73 50.39 50.57 0.0M
2021-03-25 49.99 50.32 49.73 50.32 0.0M
2021-03-24 50.97 51.08 50.76 50.97 0.0M
2021-03-23 52.57 52.90 52.51 52.52 0.0M
2021-03-22 51.32 51.93 50.71 51.60 0.0M
2021-03-19 50.00 50.36 49.63 50.23 0.0M
2021-03-18 51.33 51.66 51.20 51.39 0.0M
2021-03-17 51.85 53.27 51.47 53.27 0.0M
2021-03-16 53.94 54.32 53.65 54.30 0.0M
2021-03-15 51.00 53.50 50.86 53.00 0.0M
2021-03-12 50.86 51.38 50.86 51.38 0.0M
2021-03-11 51.09 51.62 51.06 51.61 0.0M
2021-03-10 49.85 50.06 49.41 49.85 0.0M
2021-03-09 49.49 49.90 49.12 49.90 0.0M
2021-03-08 47.08 47.66 47.08 47.48 0.0M
2021-03-05 48.44 48.44 48.00 48.00 0.0M
2021-03-04 49.11 49.57 48.36 48.50 0.0M
2021-03-03 50.69 50.69 49.71 50.09 0.0M
2021-03-02 52.29 52.29 51.59 51.80 0.0M
2021-03-01 51.01 51.68 51.01 51.63 0.0M
2021-02-26 52.21 52.21 51.27 51.27 0.0M
2021-02-25 52.44 52.44 51.61 51.80 0.0M
2021-02-24 53.19 53.19 52.56 52.94 0.0M
2021-02-23 53.20 54.58 52.38 54.58 0.0M
2021-02-22 56.30 56.30 54.88 55.16 0.0M
2021-02-19 58.67 58.93 58.50 58.84 0.0M
2021-02-18 58.78 59.39 58.58 59.39 0.0M
2021-02-17 58.51 58.51 57.58 57.99 0.0M
2021-02-16 62.33 62.33 61.87 62.10 0.0M
2021-02-12 60.51 60.68 60.38 60.56 0.0M
2021-02-11 60.52 61.35 60.52 61.25 0.0M
2021-02-10 60.27 60.27 59.39 59.41 0.0M
2021-02-09 59.50 59.87 59.48 59.87 0.0M
2021-02-08 59.21 59.21 58.82 59.13 0.0M
2021-02-05 58.86 59.45 58.86 59.45 0.0M
2021-02-04 57.46 58.27 57.46 58.27 0.0M
2021-02-03 58.66 59.02 58.49 58.77 0.0M
2021-02-02 56.98 57.60 56.98 57.60 0.0M
2021-02-01 57.90 58.07 57.80 57.98 0.0M
2021-01-29 57.41 57.58 57.08 57.46 0.0M
2021-01-28 58.20 58.45 58.11 58.23 0.0M
2021-01-27 58.03 58.99 57.83 58.28 0.0M
2021-01-26 61.49 61.49 60.73 60.84 0.0M
2021-01-25 60.67 61.22 60.67 60.95 0.0M
2021-01-22 59.25 60.00 59.25 59.99 0.0M
2021-01-21 58.98 59.90 58.98 59.72 0.0M
2021-01-20 57.91 58.07 57.66 57.81 0.0M
2021-01-19 56.78 56.95 56.70 56.95 0.0M
2021-01-15 57.21 57.22 56.14 56.14 0.0M
2021-01-14 59.32 59.32 59.07 59.07 0.0M
2021-01-13 58.84 59.12 58.69 59.12 0.0M
2021-01-12 58.60 58.79 58.28 58.70 0.0M
2021-01-11 57.87 58.07 57.05 57.73 0.0M
2021-01-08 60.60 60.60 59.19 59.70 0.0M
2021-01-07 59.15 59.40 59.15 59.40 0.0M
2021-01-06 59.33 59.34 58.88 58.96 0.0M
2021-01-05 58.94 59.63 58.88 59.50 0.0M
2021-01-04 57.86 57.86 57.16 57.42 0.0M