Zalando SE (4ZAL.TI)
TLO - TLO Delayed price. Currency in EUR
Add to watchlist
At close: 10:48AM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 04 Jul 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 03 Jul 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 02 Jul 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 01 Jul 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 28 Jun 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 27 Jun 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 26 Jun 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 25 Jun 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 24 Jun 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 21 Jun 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 20 Jun 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 19 Jun 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 18 Jun 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 17 Jun 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 14 Jun 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 13 Jun 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 12 Jun 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 11 Jun 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 10 Jun 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 07 Jun 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 06 Jun 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 05 Jun 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 04 Jun 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 03 Jun 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 31 May 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 30 May 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 29 May 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 28 May 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 27 May 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 24 May 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 23 May 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 22 May 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 21 May 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 20 May 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 17 May 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 16 May 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 15 May 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 14 May 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 13 May 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 10 May 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 09 May 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 08 May 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 07 May 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 06 May 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 03 May 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 02 May 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 30 Apr 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 29 Apr 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 26 Apr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 25 Apr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 24 Apr 2024 | 26.42 | 26.42 | 26.42 | 25.46 | 25.46 | 95 |
| 23 Apr 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 22 Apr 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 19 Apr 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 18 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 17 Apr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 16 Apr 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 15 Apr 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 12 Apr 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 11 Apr 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 10 Apr 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 09 Apr 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 08 Apr 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 05 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 04 Apr 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 03 Apr 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 02 Apr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 28 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.53 | 26.53 | 30 |
| 27 Mar 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 26 Mar 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 25 Mar 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 22 Mar 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 21 Mar 2024 | 24.02 | 24.07 | 24.02 | 24.07 | 24.07 | 1,025 |
| 20 Mar 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 19 Mar 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 18 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.58 | 22.58 | 150 |
| 15 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 14 Mar 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 13 Mar 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 12 Mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 11 Mar 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 08 Mar 2024 | 19.05 | 19.05 | 19.05 | 19.19 | 19.19 | 140 |
| 07 Mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 06 Mar 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 05 Mar 2024 | 19.14 | 19.14 | 19.13 | 18.99 | 18.99 | 342 |
| 04 Mar 2024 | 19.12 | 19.12 | 19.12 | 19.18 | 19.18 | 225 |
| 01 Mar 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 29 Feb 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 28 Feb 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 27 Feb 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 26 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 23 Feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 22 Feb 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 21 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 20 Feb 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 19 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 16 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.79 | 19.79 | 225 |
| 15 Feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 14 Feb 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| *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.