Zalando SE (1ZAL.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:21PM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 26 Jun 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 25 Jun 2024 | 22.05 | 22.11 | 21.66 | 22.01 | 22.01 | 849 |
| 24 Jun 2024 | 20.50 | 21.55 | 20.50 | 21.74 | 21.74 | 3,285 |
| 21 Jun 2024 | 22.60 | 22.65 | 22.57 | 22.51 | 22.51 | 338 |
| 20 Jun 2024 | 22.68 | 22.73 | 22.68 | 22.62 | 22.62 | 2 |
| 19 Jun 2024 | 22.15 | 22.15 | 22.14 | 22.47 | 22.47 | 300 |
| 18 Jun 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 17 Jun 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 14 Jun 2024 | 22.56 | 22.56 | 22.22 | 22.15 | 22.15 | 2 |
| 13 Jun 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 12 Jun 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 11 Jun 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 10 Jun 2024 | 23.33 | 23.33 | 23.17 | 23.31 | 23.31 | 160 |
| 07 Jun 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 06 Jun 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 05 Jun 2024 | 24.83 | 24.83 | 24.15 | 24.07 | 24.07 | 2 |
| 04 Jun 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 03 Jun 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 31 May 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 30 May 2024 | 24.17 | 24.40 | 24.17 | 24.30 | 24.30 | 730 |
| 29 May 2024 | 24.02 | 24.44 | 24.02 | 24.05 | 24.05 | 22 |
| 28 May 2024 | 24.06 | 24.10 | 24.06 | 24.07 | 24.07 | 170 |
| 27 May 2024 | 23.86 | 24.07 | 23.86 | 23.97 | 23.97 | 91 |
| 24 May 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 23 May 2024 | 23.49 | 23.53 | 23.31 | 23.35 | 23.35 | 138 |
| 22 May 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 21 May 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 20 May 2024 | 24.07 | 24.07 | 23.96 | 24.28 | 24.28 | 20 |
| 17 May 2024 | 24.16 | 24.49 | 24.16 | 24.32 | 24.32 | 517 |
| 16 May 2024 | 25.46 | 25.46 | 25.46 | 25.32 | 25.32 | 100 |
| 15 May 2024 | 24.39 | 24.76 | 24.39 | 24.94 | 24.94 | 100 |
| 14 May 2024 | 24.74 | 24.74 | 24.55 | 24.66 | 24.66 | 293 |
| 13 May 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 205 |
| 10 May 2024 | 25.12 | 25.20 | 25.07 | 25.18 | 25.18 | 650 |
| 09 May 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 08 May 2024 | 25.74 | 25.74 | 25.12 | 25.17 | 25.17 | 243 |
| 07 May 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 06 May 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 03 May 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 02 May 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 30 Apr 2024 | 24.63 | 24.70 | 24.62 | 25.13 | 25.13 | 332 |
| 29 Apr 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 26 Apr 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 25 Apr 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 24 Apr 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 23 Apr 2024 | 26.30 | 26.30 | 26.30 | 26.37 | 26.37 | 1,500 |
| 22 Apr 2024 | 27.12 | 27.12 | 26.27 | 26.29 | 26.29 | 760 |
| 19 Apr 2024 | 26.73 | 26.74 | 26.66 | 26.81 | 26.81 | 560 |
| 18 Apr 2024 | 26.96 | 27.34 | 26.96 | 27.20 | 27.20 | 313 |
| 17 Apr 2024 | 27.19 | 27.43 | 27.19 | 27.39 | 27.39 | 1,030 |
| 16 Apr 2024 | 26.94 | 26.94 | 26.86 | 26.96 | 26.96 | 548 |
| 15 Apr 2024 | 26.75 | 26.75 | 26.75 | 26.87 | 26.87 | 40 |
| 12 Apr 2024 | 26.98 | 26.98 | 26.39 | 26.49 | 26.49 | 1,351 |
| 11 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 10 Apr 2024 | 26.20 | 26.98 | 26.20 | 26.00 | 26.00 | 1,690 |
| 09 Apr 2024 | 26.20 | 26.20 | 26.10 | 26.03 | 26.03 | 510 |
| 08 Apr 2024 | 25.45 | 26.25 | 25.18 | 25.96 | 25.96 | 2,436 |
| 05 Apr 2024 | 24.93 | 24.93 | 24.34 | 24.26 | 24.26 | 406 |
| 04 Apr 2024 | 25.46 | 25.76 | 25.46 | 25.75 | 25.75 | 460 |
| 03 Apr 2024 | 25.69 | 25.87 | 25.04 | 25.72 | 25.72 | 356 |
| 02 Apr 2024 | 26.46 | 26.46 | 25.52 | 25.69 | 25.69 | 417 |
| 28 Mar 2024 | 26.55 | 26.84 | 26.33 | 26.57 | 26.57 | 2,293 |
| 27 Mar 2024 | 25.59 | 26.54 | 25.59 | 26.54 | 26.54 | 2,295 |
| 26 Mar 2024 | 25.08 | 25.66 | 25.08 | 25.37 | 25.37 | 3,971 |
| 25 Mar 2024 | 24.75 | 25.57 | 24.70 | 25.57 | 25.57 | 1,228 |
| 22 Mar 2024 | 24.29 | 24.76 | 24.29 | 24.72 | 24.72 | 1,525 |
| 21 Mar 2024 | 23.98 | 24.25 | 23.96 | 24.05 | 24.05 | 870 |
| 20 Mar 2024 | 23.05 | 23.05 | 23.05 | 23.34 | 23.34 | 130 |
| 19 Mar 2024 | 22.56 | 23.00 | 22.56 | 23.03 | 23.03 | 575 |
| 18 Mar 2024 | 22.86 | 23.10 | 22.57 | 22.58 | 22.58 | 1,179 |
| 15 Mar 2024 | 22.62 | 22.92 | 22.41 | 22.20 | 22.20 | 635 |
| 14 Mar 2024 | 23.00 | 23.00 | 21.72 | 22.09 | 22.09 | 1,288 |
| 13 Mar 2024 | 22.21 | 23.00 | 21.46 | 23.00 | 23.00 | 3,053 |
| 12 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 11 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 08 Mar 2024 | 19.40 | 19.40 | 19.40 | 19.18 | 19.18 | 25 |
| 07 Mar 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 06 Mar 2024 | 19.83 | 19.83 | 19.70 | 19.53 | 19.53 | 1,450 |
| 05 Mar 2024 | 19.03 | 19.03 | 19.03 | 19.00 | 19.00 | 25 |
| 04 Mar 2024 | 19.03 | 19.03 | 19.01 | 19.17 | 19.17 | 151 |
| 01 Mar 2024 | 19.71 | 19.74 | 19.71 | 19.79 | 19.79 | 650 |
| 29 Feb 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 28 Feb 2024 | 19.19 | 19.19 | 19.08 | 19.36 | 19.36 | 230 |
| 27 Feb 2024 | 19.49 | 19.49 | 19.49 | 19.33 | 19.33 | 4,300 |
| 26 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.48 | 19.48 | 50 |
| 23 Feb 2024 | 19.13 | 19.23 | 18.73 | 19.33 | 19.33 | 536 |
| 22 Feb 2024 | 19.69 | 19.69 | 19.19 | 19.26 | 19.26 | 2,777 |
| 21 Feb 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 20 Feb 2024 | 19.61 | 19.61 | 19.61 | 19.66 | 19.66 | 150 |
| 19 Feb 2024 | 19.66 | 19.67 | 19.66 | 19.61 | 19.61 | 727 |
| 16 Feb 2024 | 19.88 | 19.88 | 19.85 | 19.83 | 19.83 | 760 |
| 15 Feb 2024 | 20.20 | 20.24 | 19.99 | 19.99 | 19.99 | 465 |
| 14 Feb 2024 | 19.57 | 19.57 | 19.57 | 19.68 | 19.68 | 100 |
| 13 Feb 2024 | 19.45 | 19.45 | 19.27 | 19.26 | 19.26 | 510 |
| 12 Feb 2024 | 19.45 | 19.45 | 19.44 | 19.58 | 19.58 | 144 |
| 09 Feb 2024 | 18.93 | 18.93 | 18.93 | 18.95 | 18.95 | 25 |
| 08 Feb 2024 | 18.93 | 19.07 | 18.93 | 19.05 | 19.05 | 590 |
| 07 Feb 2024 | 18.95 | 18.95 | 18.95 | 18.89 | 18.89 | 500 |
| 06 Feb 2024 | 18.48 | 18.48 | 18.45 | 18.70 | 18.70 | 111 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.