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
2023-12-29 11.80 12.12 11.75 11.85 0.0M
2023-12-28 11.49 11.64 11.49 11.62 0.0M
2023-12-27 11.58 11.71 11.58 11.66 0.0M
2023-12-26 11.59 11.82 11.59 11.79 0.0M
2023-12-22 11.74 11.74 11.59 11.68 0.0M
2023-12-21 12.45 12.61 12.37 12.59 0.0M
2023-12-20 12.53 12.62 12.41 12.42 0.0M
2023-12-19 12.41 12.70 12.38 12.67 0.0M
2023-12-18 12.19 12.22 12.13 12.21 0.0M
2023-12-15 12.42 12.47 12.33 12.37 0.0M
2023-12-14 12.15 12.19 12.02 12.14 0.0M
2023-12-13 11.05 11.17 10.89 11.17 0.1M
2023-12-12 11.33 11.33 11.12 11.20 0.1M
2023-12-11 11.56 11.68 11.54 11.68 0.0M
2023-12-08 11.96 12.02 11.88 11.95 0.0M
2023-12-07 11.63 11.70 11.40 11.66 0.0M
2023-12-06 11.96 12.06 11.93 11.96 0.0M
2023-12-05 12.05 12.16 12.00 12.05 0.0M
2023-12-04 11.91 12.12 11.89 12.07 0.1M
2023-12-01 11.83 12.15 11.81 12.15 0.0M
2023-11-30 12.03 12.04 11.84 11.94 0.0M
2023-11-29 12.08 12.12 12.03 12.08 0.0M
2023-11-28 12.01 12.01 11.61 11.71 0.1M
2023-11-27 12.38 12.40 12.27 12.31 0.1M
2023-11-24 12.40 12.45 12.39 12.44 0.0M
2023-11-22 12.47 12.57 12.43 12.50 0.0M
2023-11-21 12.69 12.71 12.51 12.53 0.0M
2023-11-20 12.86 12.92 12.75 12.92 0.0M
2023-11-17 12.42 12.53 12.35 12.53 0.0M
2023-11-16 12.57 12.68 12.41 12.54 0.0M
2023-11-15 12.97 13.28 12.94 13.18 0.0M
2023-11-14 12.36 12.68 12.33 12.66 0.1M
2023-11-13 11.29 11.33 11.23 11.32 0.1M
2023-11-10 11.44 11.52 11.34 11.52 0.0M
2023-11-09 11.97 12.01 11.73 11.79 0.0M
2023-11-08 11.77 11.81 11.65 11.76 0.1M
2023-11-07 11.92 12.15 11.88 12.10 0.0M
2023-11-06 12.40 12.40 11.97 11.99 0.0M
2023-11-03 11.96 12.16 11.91 12.01 0.1M
2023-11-02 11.22 11.23 10.78 11.14 0.1M
2023-11-01 11.55 11.74 11.52 11.65 0.1M
2023-10-31 11.68 11.71 11.49 11.69 0.2M
2023-10-30 11.31 11.31 11.16 11.25 0.1M
2023-10-27 11.24 11.29 11.07 11.07 0.1M
2023-10-26 11.20 11.27 11.08 11.13 0.0M
2023-10-25 11.47 11.58 11.39 11.43 0.1M
2023-10-24 12.30 12.35 12.16 12.27 0.1M
2023-10-23 11.68 11.96 11.68 11.89 0.0M
2023-10-20 11.63 11.64 11.51 11.56 0.0M
2023-10-19 11.57 11.71 11.51 11.53 0.1M
2023-10-18 11.96 11.96 11.80 11.80 0.0M
2023-10-17 11.88 11.91 11.78 11.82 0.1M
2023-10-16 11.56 11.93 11.56 11.93 0.5M
2023-10-13 11.40 11.44 11.30 11.35 0.0M
2023-10-12 11.49 11.49 11.30 11.35 0.0M
2023-10-11 11.73 11.77 11.64 11.76 0.0M
2023-10-10 11.91 11.98 11.86 11.92 0.2M
2023-10-09 11.32 11.47 11.27 11.44 0.1M
2023-10-06 11.25 11.56 11.25 11.55 0.2M
2023-10-05 10.87 10.87 10.64 10.78 0.1M
2023-10-04 10.60 10.64 10.49 10.63 0.1M
2023-10-03 10.75 10.75 10.45 10.53 0.6M
2023-10-02 11.29 11.29 11.19 11.23 0.1M
2023-09-29 11.20 11.35 11.03 11.05 0.1M
2023-09-28 10.80 10.94 10.78 10.90 0.1M
2023-09-27 11.13 11.21 10.99 11.09 0.1M
2023-09-26 11.47 11.48 11.34 11.35 0.1M
2023-09-25 11.60 11.74 11.60 11.71 0.1M
2023-09-22 12.17 12.24 12.11 12.21 0.0M
2023-09-21 12.20 12.45 12.20 12.28 0.0M
2023-09-20 12.84 12.96 12.73 12.77 0.0M
2023-09-19 12.60 12.60 12.34 12.47 0.1M
2023-09-18 13.11 13.14 13.00 13.03 0.0M
2023-09-15 13.44 13.49 13.29 13.33 0.0M
2023-09-14 13.21 13.40 13.21 13.39 0.0M
2023-09-13 13.38 13.48 13.25 13.26 0.0M
2023-09-12 13.52 13.57 13.34 13.35 0.0M
2023-09-11 13.58 13.66 13.47 13.64 0.0M
2023-09-08 13.59 13.60 13.37 13.43 0.0M
2023-09-07 14.17 14.19 14.02 14.10 0.0M
2023-09-06 14.60 14.60 14.20 14.27 0.0M
2023-09-05 14.79 14.81 14.69 14.74 0.0M
2023-09-01 15.63 15.63 15.26 15.26 0.0M
2023-08-31 15.69 15.69 15.52 15.54 0.0M
2023-08-30 15.01 15.13 15.00 15.10 0.0M
2023-08-29 14.70 15.21 14.70 15.21 0.0M
2023-08-28 14.59 14.63 14.54 14.63 0.0M
2023-08-25 14.40 14.47 14.21 14.31 0.0M
2023-08-24 14.20 14.32 14.17 14.20 0.0M
2023-08-23 14.48 14.62 14.47 14.61 0.0M
2023-08-22 14.40 14.51 14.38 14.45 0.0M
2023-08-21 14.40 14.58 14.39 14.52 0.0M
2023-08-18 14.36 14.46 14.31 14.37 0.0M
2023-08-17 15.08 15.08 14.77 14.77 0.0M
2023-08-16 14.95 14.99 14.76 14.76 0.0M
2023-08-15 15.08 15.11 14.92 14.92 0.0M
2023-08-14 15.21 15.26 15.16 15.21 0.0M
2023-08-11 15.57 15.64 15.49 15.60 0.0M
2023-08-10 16.05 16.22 15.94 15.99 0.0M
2023-08-09 16.21 16.21 15.76 15.92 0.0M
2023-08-08 16.88 16.88 16.38 16.56 0.0M
2023-08-07 16.87 17.13 16.87 17.09 0.0M
2023-08-04 16.94 17.01 16.72 16.77 0.0M
2023-08-03 16.68 17.21 16.68 17.14 0.0M
2023-08-02 15.81 16.01 15.81 16.01 0.0M
2023-08-01 16.87 16.87 16.55 16.62 0.0M
2023-07-31 17.32 17.39 17.21 17.21 0.0M
2023-07-28 16.97 17.25 16.97 17.16 0.0M
2023-07-27 17.34 17.34 16.92 16.92 0.0M
2023-07-26 17.07 17.07 16.92 17.03 0.0M
2023-07-25 17.34 17.34 17.13 17.34 0.0M
2023-07-24 16.86 17.07 16.86 16.97 0.0M
2023-07-21 17.22 17.22 17.12 17.19 0.0M
2023-07-20 16.73 16.76 16.61 16.65 0.0M
2023-07-19 16.71 16.72 16.55 16.62 0.1M
2023-07-18 16.16 16.45 16.16 16.45 0.0M
2023-07-17 15.51 15.76 15.41 15.74 0.0M
2023-07-14 15.94 16.03 15.69 15.73 0.0M
2023-07-13 15.97 16.01 15.77 15.93 0.0M
2023-07-12 15.91 15.93 15.76 15.78 0.0M
2023-07-11 13.97 14.21 13.97 14.19 0.0M
2023-07-10 13.32 13.68 13.32 13.68 0.0M
2023-07-07 13.34 13.60 13.33 13.49 0.0M
2023-07-06 13.26 13.29 12.99 13.17 0.0M
2023-07-05 13.73 13.77 13.68 13.71 0.0M
2023-07-03 13.88 14.11 13.88 14.10 0.0M
2023-06-30 14.23 14.37 14.19 14.37 0.0M
2023-06-29 14.41 14.45 14.16 14.18 0.0M
2023-06-28 14.33 14.41 14.20 14.23 0.0M
2023-06-27 15.06 15.30 15.06 15.27 0.0M
2023-06-26 14.64 14.84 14.64 14.73 0.0M
2023-06-23 14.46 14.55 14.42 14.42 0.0M
2023-06-22 14.31 14.57 14.28 14.54 0.0M
2023-06-21 13.98 14.09 13.91 13.96 0.0M
2023-06-20 14.06 14.12 14.00 14.02 0.0M
2023-06-16 14.53 14.54 14.45 14.54 0.0M
2023-06-15 13.85 14.13 13.79 14.07 0.0M
2023-06-14 14.05 14.31 14.00 14.16 0.1M
2023-06-13 13.75 13.75 13.53 13.66 0.0M
2023-06-12 13.20 13.36 13.20 13.36 0.0M
2023-06-09 13.08 13.16 12.99 13.02 0.0M
2023-06-08 13.12 13.28 13.10 13.28 0.0M
2023-06-07 13.49 13.49 13.19 13.23 0.0M
2023-06-06 13.57 13.64 13.51 13.61 0.0M
2023-06-05 14.01 14.06 13.86 13.91 0.0M
2023-06-02 14.42 14.50 14.40 14.50 0.0M
2023-06-01 14.09 14.28 14.09 14.21 0.0M
2023-05-31 14.39 14.51 14.30 14.49 0.0M
2023-05-30 15.14 15.14 14.80 14.84 0.0M
2023-05-26 15.06 15.29 15.06 15.20 0.0M
2023-05-25 15.37 15.37 15.21 15.32 0.0M
2023-05-24 15.69 15.69 15.47 15.58 0.0M
2023-05-23 16.18 16.27 16.02 16.09 0.0M
2023-05-22 16.68 16.73 16.64 16.64 0.0M
2023-05-19 16.64 16.72 16.63 16.64 0.0M
2023-05-18 16.74 16.82 16.70 16.80 0.0M
2023-05-17 16.65 16.88 16.65 16.86 0.0M
2023-05-16 16.71 16.74 16.64 16.70 0.0M
2023-05-15 17.19 17.29 17.09 17.25 0.0M
2023-05-12 17.50 17.50 17.33 17.39 0.0M
2023-05-11 17.28 17.43 17.25 17.43 0.0M
2023-05-10 17.36 17.36 17.05 17.22 0.0M
2023-05-09 17.30 17.39 17.27 17.30 0.0M
2023-05-08 17.84 17.93 17.78 17.91 0.0M
2023-05-05 17.73 18.06 17.73 17.99 0.0M
2023-05-04 17.86 17.97 17.78 17.97 0.0M
2023-05-03 19.31 19.45 19.13 19.23 0.0M
2023-05-02 19.50 19.79 19.50 19.77 0.0M
2023-05-01 20.67 20.67 20.31 20.61 0.0M
2023-04-28 20.28 20.50 20.28 20.50 0.0M
2023-04-27 20.10 20.44 20.10 20.42 0.0M
2023-04-26 19.90 20.03 19.89 19.91 0.0M
2023-04-25 19.68 19.68 19.41 19.41 0.0M
2023-04-24 20.44 20.44 20.14 20.20 0.0M
2023-04-21 20.23 20.57 20.22 20.57 0.0M
2023-04-20 20.47 20.50 20.39 20.39 0.0M
2023-04-19 20.38 20.61 20.38 20.57 0.0M
2023-04-18 20.53 20.64 20.51 20.64 0.0M
2023-04-17 20.23 20.46 20.23 20.43 0.0M
2023-04-14 20.54 20.66 20.51 20.66 0.0M
2023-04-13 20.30 20.50 20.30 20.45 0.0M
2023-04-12 19.96 19.99 19.71 19.74 0.0M
2023-04-11 20.29 20.55 20.24 20.55 0.0M
2023-04-10 20.33 20.33 19.82 19.82 0.0M
2023-04-06 19.88 20.21 19.88 20.19 0.0M
2023-04-05 20.47 20.47 20.15 20.27 0.0M
2023-04-04 20.83 21.06 20.81 21.03 0.0M
2023-04-03 20.72 20.83 20.57 20.83 0.0M
2023-03-31 21.00 21.00 20.84 20.86 0.0M
2023-03-30 20.52 20.53 20.45 20.50 0.0M
2023-03-29 19.38 19.46 19.28 19.46 0.0M
2023-03-28 18.70 18.89 18.70 18.86 0.0M
2023-03-27 18.65 18.72 18.58 18.70 0.0M
2023-03-24 18.37 18.39 18.16 18.34 0.0M
2023-03-23 18.75 19.18 18.68 18.74 0.0M
2023-03-22 18.51 18.80 18.44 18.74 0.0M
2023-03-21 18.00 18.15 18.00 18.15 0.0M
2023-03-20 17.83 18.07 17.77 18.07 0.0M
2023-03-17 17.98 18.24 17.98 18.13 0.0M
2023-03-16 17.69 18.45 17.69 18.45 0.0M
2023-03-15 17.86 18.45 17.86 18.40 0.0M
2023-03-14 19.41 19.58 19.13 19.23 0.0M
2023-03-13 18.54 19.04 18.54 18.99 0.0M
2023-03-10 19.00 19.06 18.61 18.64 0.0M
2023-03-09 19.35 19.37 18.98 18.99 0.0M
2023-03-08 19.82 19.94 19.73 19.90 0.0M
2023-03-07 19.82 20.35 19.60 19.84 0.0M
2023-03-06 20.71 20.89 20.68 20.69 0.0M
2023-03-03 20.48 20.72 20.42 20.62 0.0M
2023-03-02 19.62 19.69 19.42 19.67 0.0M
2023-03-01 20.17 20.18 19.72 19.77 0.0M
2023-02-28 19.85 20.03 19.80 19.80 0.0M
2023-02-27 20.20 20.20 19.78 20.05 0.0M
2023-02-24 20.20 20.20 19.86 19.92 0.0M
2023-02-23 20.70 20.86 20.55 20.83 0.0M
2023-02-22 20.34 20.49 20.27 20.27 0.0M
2023-02-21 20.91 20.92 20.67 20.68 0.0M
2023-02-17 21.09 21.36 21.09 21.33 0.0M
2023-02-16 20.65 20.98 20.65 20.83 0.0M
2023-02-15 21.13 21.52 21.09 21.52 0.0M
2023-02-14 20.84 21.50 20.84 21.48 0.0M
2023-02-13 21.55 21.55 21.31 21.49 0.0M
2023-02-10 21.66 21.67 20.95 21.19 0.0M
2023-02-09 22.83 22.93 22.49 22.62 0.0M
2023-02-08 22.73 22.80 22.47 22.47 0.0M
2023-02-07 22.95 23.26 22.55 23.26 0.0M
2023-02-06 23.02 23.09 22.90 23.02 0.0M
2023-02-03 24.26 24.64 24.20 24.20 0.0M
2023-02-02 24.68 24.68 23.93 24.45 0.0M
2023-02-01 23.35 23.93 23.18 23.80 0.1M
2023-01-31 23.03 23.22 23.03 23.22 0.0M
2023-01-30 23.10 23.10 22.91 22.93 0.0M
2023-01-27 23.80 23.80 23.41 23.56 0.0M
2023-01-26 23.09 23.49 22.94 23.48 0.0M
2023-01-25 22.70 22.90 22.67 22.87 0.0M
2023-01-24 22.74 22.87 22.74 22.80 0.0M
2023-01-23 23.21 23.39 23.21 23.32 0.0M
2023-01-20 23.00 23.50 22.99 23.43 0.0M
2023-01-19 22.58 22.58 22.06 22.26 0.0M
2023-01-18 23.45 23.61 22.97 22.98 0.0M
2023-01-17 22.83 23.41 22.77 22.97 0.0M
2023-01-13 22.52 23.23 22.52 23.21 0.1M
2023-01-12 22.63 22.86 22.14 22.86 0.1M
2023-01-11 21.71 21.89 21.65 21.81 0.0M
2023-01-10 20.84 21.00 20.66 21.00 0.0M
2023-01-09 21.44 21.67 21.36 21.36 0.0M
2023-01-06 20.34 21.04 20.17 20.98 0.0M
2023-01-05 20.39 20.39 20.04 20.19 0.0M
2023-01-04 19.70 19.96 19.48 19.91 0.0M
2023-01-03 19.11 19.32 18.85 19.05 0.0M