ZALANDO ADR

ZLNDY
🏛️ usa →
15.31
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
2022-12-30 17.68 17.74 17.56 17.64 0.0M
2022-12-29 17.85 18.26 17.85 18.23 0.0M
2022-12-28 17.57 17.58 17.32 17.38 0.0M
2022-12-27 17.41 17.50 17.34 17.47 0.0M
2022-12-23 17.34 17.46 17.20 17.30 0.0M
2022-12-22 17.14 17.14 16.75 17.03 0.0M
2022-12-21 17.14 17.48 17.14 17.39 0.0M
2022-12-20 16.34 16.62 16.31 16.61 0.0M
2022-12-19 16.90 16.90 16.59 16.64 0.0M
2022-12-16 16.97 17.09 16.78 16.88 0.0M
2022-12-15 17.24 17.25 16.77 16.85 0.1M
2022-12-14 18.15 18.40 18.09 18.29 0.1M
2022-12-13 19.20 19.21 18.29 18.40 0.1M
2022-12-12 17.08 17.36 17.04 17.34 0.0M
2022-12-09 16.27 16.43 16.16 16.28 0.0M
2022-12-08 16.32 16.61 16.17 16.48 0.0M
2022-12-07 16.49 16.71 16.34 16.52 0.1M
2022-12-06 16.40 16.41 16.00 16.10 0.1M
2022-12-05 16.28 16.38 16.05 16.09 0.0M
2022-12-02 16.30 16.67 16.22 16.67 0.0M
2022-12-01 16.50 16.52 15.97 16.29 0.0M
2022-11-30 15.45 15.78 15.20 15.73 0.1M
2022-11-29 15.19 15.50 15.05 15.15 0.0M
2022-11-28 15.09 15.13 14.79 14.81 0.1M
2022-11-25 15.04 15.14 14.93 15.09 0.0M
2022-11-23 14.85 15.14 14.68 15.05 0.0M
2022-11-22 14.78 14.82 14.65 14.82 0.0M
2022-11-21 14.80 15.05 14.73 15.02 0.0M
2022-11-18 15.81 15.81 15.39 15.46 0.0M
2022-11-17 15.79 16.13 15.76 16.13 0.0M
2022-11-16 16.84 16.87 16.50 16.56 0.1M
2022-11-15 17.53 17.57 16.77 17.09 0.1M
2022-11-14 17.55 17.86 17.39 17.66 0.1M
2022-11-11 16.19 17.31 16.19 17.25 0.1M
2022-11-10 14.33 14.95 14.33 14.91 0.1M
2022-11-09 12.72 13.04 12.66 12.80 0.1M
2022-11-08 12.79 13.41 12.78 13.28 0.2M
2022-11-07 12.72 12.78 12.57 12.70 0.1M
2022-11-04 12.19 12.48 12.07 12.47 0.4M
2022-11-03 11.58 12.18 11.56 11.98 0.2M
2022-11-02 11.42 11.56 11.03 11.05 0.2M
2022-11-01 12.21 12.25 11.89 12.01 0.2M
2022-10-31 11.85 11.90 11.40 11.53 0.1M
2022-10-28 11.96 12.14 11.92 12.14 0.1M
2022-10-27 12.61 12.61 12.36 12.46 0.0M
2022-10-26 12.45 12.92 12.45 12.81 0.1M
2022-10-25 11.30 12.00 11.30 12.00 0.2M
2022-10-24 11.09 11.20 10.87 11.16 0.2M
2022-10-21 11.13 11.41 11.08 11.28 0.1M
2022-10-20 11.18 11.63 11.18 11.32 0.1M
2022-10-19 11.24 11.29 11.07 11.22 0.1M
2022-10-18 11.76 11.76 11.47 11.59 0.1M
2022-10-17 11.16 11.42 11.15 11.39 0.1M
2022-10-14 11.02 11.02 10.72 10.78 0.1M
2022-10-13 10.11 10.97 10.11 10.95 0.1M
2022-10-12 10.32 10.34 10.25 10.25 0.1M
2022-10-11 10.28 10.57 10.14 10.39 0.2M
2022-10-10 10.33 10.33 9.93 10.06 0.2M
2022-10-07 10.10 10.10 9.89 9.94 0.1M
2022-10-06 10.75 10.85 10.48 10.50 0.1M
2022-10-05 10.30 10.48 10.19 10.41 0.1M
2022-10-04 10.66 11.06 10.63 10.94 0.3M
2022-10-03 9.73 10.05 9.73 10.01 0.1M
2022-09-30 9.52 9.89 9.52 9.70 0.1M
2022-09-29 9.41 9.49 9.31 9.48 0.2M
2022-09-28 9.55 10.16 9.55 10.16 0.1M
2022-09-27 9.79 9.84 9.45 9.55 0.4M
2022-09-26 9.66 9.67 9.36 9.41 0.1M
2022-09-23 9.58 9.61 9.36 9.46 0.1M
2022-09-22 10.13 10.13 9.77 9.83 0.2M
2022-09-21 10.39 10.60 10.30 10.30 0.1M
2022-09-20 10.49 10.68 10.46 10.60 0.2M
2022-09-19 10.71 10.76 10.60 10.75 0.1M
2022-09-16 10.63 10.88 10.62 10.84 0.1M
2022-09-15 10.75 11.15 10.75 10.90 0.1M
2022-09-14 10.73 10.86 10.69 10.76 0.1M
2022-09-13 11.34 11.37 10.88 10.93 0.2M
2022-09-12 12.13 12.29 12.02 12.12 0.1M
2022-09-09 11.51 11.59 11.45 11.52 0.1M
2022-09-08 10.80 11.12 10.74 11.03 0.1M
2022-09-07 11.25 11.42 11.21 11.39 0.2M
2022-09-06 11.50 11.53 11.20 11.30 0.1M
2022-09-02 11.26 11.55 10.95 11.11 0.1M
2022-09-01 11.20 11.24 10.87 11.10 0.1M
2022-08-31 11.67 11.76 11.50 11.54 0.1M
2022-08-30 12.07 12.10 11.74 11.83 0.2M
2022-08-29 11.62 11.86 11.61 11.66 0.2M
2022-08-26 12.13 12.15 11.45 11.50 0.1M
2022-08-25 12.18 12.42 12.11 12.26 0.1M
2022-08-24 12.21 12.41 12.20 12.31 0.1M
2022-08-23 12.50 12.68 12.22 12.29 0.2M
2022-08-22 12.67 12.75 12.35 12.38 0.2M
2022-08-19 13.80 13.82 13.21 13.30 0.0M
2022-08-18 14.06 14.11 13.61 13.64 0.1M
2022-08-17 14.56 14.63 14.39 14.51 0.1M
2022-08-16 15.59 15.70 15.47 15.65 0.0M
2022-08-15 16.34 16.34 15.94 16.01 0.0M
2022-08-12 16.43 16.50 16.25 16.48 0.0M
2022-08-11 16.58 16.73 16.32 16.35 0.0M
2022-08-10 15.78 16.20 15.78 16.12 0.1M
2022-08-09 15.48 15.56 14.96 15.00 0.1M
2022-08-08 15.77 15.99 15.77 15.87 0.0M
2022-08-05 15.59 16.02 15.52 15.74 0.1M
2022-08-04 16.13 16.21 15.74 15.92 0.0M
2022-08-03 13.80 14.08 13.75 14.08 0.1M
2022-08-02 13.15 13.37 13.02 13.22 0.2M
2022-08-01 13.71 13.95 13.68 13.77 0.1M
2022-07-29 13.80 14.03 13.71 14.00 0.0M
2022-07-28 13.40 13.45 12.96 13.11 0.1M
2022-07-27 13.06 13.57 13.02 13.57 0.1M
2022-07-26 13.44 13.44 13.07 13.11 0.1M
2022-07-25 15.07 15.09 14.61 14.67 0.1M
2022-07-22 15.09 15.29 14.98 15.03 0.1M
2022-07-21 14.61 14.66 14.40 14.54 0.1M
2022-07-20 14.36 14.63 14.23 14.36 0.4M
2022-07-19 13.81 14.34 13.81 14.33 0.2M
2022-07-18 13.63 13.73 13.47 13.47 0.1M
2022-07-15 12.92 12.96 12.73 12.85 0.1M
2022-07-14 12.65 12.81 12.31 12.77 0.1M
2022-07-13 12.46 12.97 12.46 12.69 0.1M
2022-07-12 13.27 13.27 12.97 13.05 0.2M
2022-07-11 13.21 13.22 12.99 12.99 0.2M
2022-07-08 13.60 13.76 13.54 13.66 0.1M
2022-07-07 13.12 13.56 13.07 13.49 0.1M
2022-07-06 12.69 12.90 12.64 12.85 0.3M
2022-07-05 11.97 12.49 11.97 12.39 0.1M
2022-07-01 13.23 13.71 13.23 13.66 0.1M
2022-06-30 12.57 13.11 12.52 13.01 0.0M
2022-06-29 12.91 12.97 12.81 12.89 0.1M
2022-06-28 13.55 13.57 13.05 13.06 0.2M
2022-06-27 13.96 13.96 13.38 13.49 0.1M
2022-06-24 12.95 13.55 12.95 13.29 0.1M
2022-06-23 13.19 13.47 12.05 12.33 0.2M
2022-06-22 13.22 13.71 13.21 13.46 0.2M
2022-06-21 13.12 13.40 13.11 13.35 0.2M
2022-06-17 13.07 13.55 13.02 13.44 0.1M
2022-06-16 13.17 13.33 12.77 13.02 0.2M
2022-06-15 14.69 15.03 14.61 14.96 0.2M
2022-06-14 14.49 14.60 14.24 14.38 0.2M
2022-06-13 15.41 15.46 15.04 15.34 0.2M
2022-06-10 16.36 16.37 16.06 16.21 0.2M
2022-06-09 16.83 17.02 16.56 16.56 0.0M
2022-06-08 18.46 18.53 18.31 18.31 0.1M
2022-06-07 18.40 18.73 18.40 18.69 0.1M
2022-06-06 19.41 19.74 19.37 19.47 0.1M
2022-06-03 19.25 19.27 18.83 18.90 0.0M
2022-06-02 18.90 19.77 18.90 19.77 0.1M
2022-06-01 19.39 19.60 18.68 18.91 0.1M
2022-05-31 20.28 20.54 20.21 20.38 0.1M
2022-05-27 19.88 20.17 19.78 20.13 0.1M
2022-05-26 19.19 19.95 19.19 19.90 0.1M
2022-05-25 17.09 18.16 17.07 18.11 0.1M
2022-05-24 17.77 17.82 17.14 17.49 0.1M
2022-05-23 19.00 19.10 18.80 18.99 0.1M
2022-05-20 19.22 19.22 18.70 19.03 0.1M
2022-05-19 18.01 19.11 18.01 18.89 0.1M
2022-05-18 18.79 18.79 17.76 17.78 0.1M
2022-05-17 19.07 19.07 18.51 18.75 0.2M
2022-05-16 17.39 18.19 17.39 18.07 0.1M
2022-05-13 17.71 17.92 17.58 17.77 0.1M
2022-05-12 15.82 17.19 15.74 17.00 0.1M
2022-05-11 17.00 17.14 16.51 16.51 0.1M
2022-05-10 16.98 17.43 16.90 17.21 0.2M
2022-05-09 17.43 17.43 16.76 16.81 0.2M
2022-05-06 16.98 17.84 16.98 17.53 0.2M
2022-05-05 17.93 17.93 16.98 17.41 0.2M
2022-05-04 19.99 20.40 19.47 20.06 0.1M
2022-05-03 19.76 20.05 19.67 20.02 0.1M
2022-05-02 19.47 19.92 19.43 19.92 0.1M
2022-04-29 19.95 19.95 19.43 19.53 0.1M
2022-04-28 19.35 19.70 19.07 19.62 0.2M
2022-04-27 19.62 19.63 18.87 19.07 0.1M
2022-04-26 20.81 20.82 19.71 19.78 0.2M
2022-04-25 21.10 21.36 20.96 21.32 0.1M
2022-04-22 22.01 22.19 21.65 21.79 0.1M
2022-04-21 23.35 23.35 22.54 22.54 0.1M
2022-04-20 23.72 23.73 23.35 23.54 0.1M
2022-04-19 22.78 23.58 22.77 23.58 0.2M
2022-04-18 23.35 23.61 23.07 23.42 0.1M
2022-04-14 23.66 23.66 23.22 23.42 0.1M
2022-04-13 23.62 23.98 23.62 23.96 0.2M
2022-04-12 23.88 24.50 23.80 23.83 0.1M
2022-04-11 23.80 23.91 23.45 23.46 0.1M
2022-04-08 24.58 25.13 24.49 24.98 0.1M
2022-04-07 25.44 25.63 25.03 25.26 0.1M
2022-04-06 25.77 25.83 25.49 25.67 0.1M
2022-04-05 28.00 28.04 27.31 27.39 0.1M
2022-04-04 27.38 27.99 27.38 27.86 0.1M
2022-04-01 26.45 26.45 25.95 26.12 0.0M
2022-03-31 26.38 26.38 25.29 25.29 0.1M
2022-03-30 27.25 27.49 27.23 27.29 0.0M
2022-03-29 27.77 27.89 26.98 27.85 0.1M
2022-03-28 26.76 27.04 26.16 26.59 0.1M
2022-03-25 26.38 26.50 25.80 26.04 0.0M
2022-03-24 26.38 26.42 26.04 26.35 0.0M
2022-03-23 26.50 26.87 26.40 26.74 0.1M
2022-03-22 27.06 27.83 27.06 27.82 0.1M
2022-03-21 27.38 27.52 26.96 27.24 0.0M
2022-03-18 27.24 28.45 27.20 28.39 0.1M
2022-03-17 27.25 27.44 26.60 27.13 0.1M
2022-03-16 26.69 27.91 26.69 27.83 0.0M
2022-03-15 25.81 26.24 25.39 25.67 0.2M
2022-03-14 25.98 26.72 25.90 26.17 0.1M
2022-03-11 26.45 26.45 25.66 25.66 0.1M
2022-03-10 26.10 26.30 25.83 26.08 0.1M
2022-03-09 26.73 27.59 26.64 27.31 0.1M
2022-03-08 23.59 25.68 23.50 24.82 0.2M
2022-03-07 24.95 24.95 23.78 23.92 0.1M
2022-03-04 25.46 25.61 24.75 24.96 0.1M
2022-03-03 27.93 27.93 27.08 27.22 0.1M
2022-03-02 29.11 29.11 28.27 28.81 0.1M
2022-03-01 30.40 30.64 29.58 29.81 0.1M
2022-02-28 32.40 33.62 32.36 33.10 0.1M
2022-02-25 31.18 31.52 30.77 31.47 0.1M
2022-02-24 29.74 31.91 29.74 31.82 0.1M
2022-02-23 32.32 32.32 31.34 31.34 0.1M
2022-02-22 32.98 33.10 32.45 32.79 0.1M
2022-02-18 34.47 34.48 33.54 33.73 0.0M
2022-02-17 35.86 35.86 35.18 35.19 0.0M
2022-02-16 35.57 36.10 35.32 36.09 0.0M
2022-02-15 35.82 36.19 35.61 36.14 0.1M
2022-02-14 34.49 34.87 34.13 34.57 0.1M
2022-02-11 36.16 36.21 34.71 34.90 0.0M
2022-02-10 36.51 37.49 36.51 36.90 0.0M
2022-02-09 37.38 37.76 37.30 37.73 0.0M
2022-02-08 35.80 36.73 35.78 36.73 0.1M
2022-02-07 37.95 37.95 37.60 37.69 0.0M
2022-02-04 37.30 38.18 37.07 38.11 0.0M
2022-02-03 38.31 38.36 37.73 37.75 0.0M
2022-02-02 40.16 40.16 39.54 39.76 0.0M
2022-02-01 39.86 39.99 39.60 39.95 0.1M
2022-01-31 38.49 39.51 38.49 39.51 0.1M
2022-01-28 36.32 37.27 36.28 37.27 0.0M
2022-01-27 36.39 36.46 35.98 35.99 0.1M
2022-01-26 37.22 37.71 36.61 36.71 0.1M
2022-01-25 36.34 36.55 36.00 36.30 0.1M
2022-01-24 35.90 37.29 35.83 37.29 0.1M
2022-01-21 37.61 38.24 37.40 37.56 0.1M
2022-01-20 38.76 39.10 38.32 38.36 0.1M
2022-01-19 38.91 39.20 38.61 38.61 0.1M
2022-01-18 37.66 38.14 37.34 37.35 0.1M
2022-01-14 37.53 37.79 37.26 37.47 0.1M
2022-01-13 38.99 38.99 38.09 38.09 0.1M
2022-01-12 37.99 38.05 37.40 37.57 0.0M
2022-01-11 37.35 37.69 37.23 37.59 0.1M
2022-01-10 36.95 37.42 36.46 37.17 0.1M
2022-01-07 38.43 38.43 37.79 37.95 0.0M
2022-01-06 37.55 38.09 37.39 37.73 0.0M
2022-01-05 39.56 39.79 39.14 39.15 0.0M
2022-01-04 40.20 40.20 39.34 39.49 0.1M
2022-01-03 41.57 41.59 41.16 41.30 0.0M