Zalando SE - ZAL.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	26.89	26.28	26.28	27.04	26.09	1.07M
September 25, 2025	27.58	26.95	26.95	28.06	26.95	926,603
September 24, 2025	26.76	27.43	27.43	27.69	26.42	1.19M
September 23, 2025	26.6	26.7	26.7	26.75	26.35	1.11M
September 22, 2025	26.25	26.36	26.36	26.54	25.99	762,311
September 19, 2025	27	26.22	26.22	27.01	26.22	1.88M
September 18, 2025	25.89	27.22	27.22	27.88	25.64	2.47M
September 17, 2025	25.47	25.85	25.85	25.94	25.18	1.44M
September 16, 2025	25.89	25.66	25.66	26.42	25.66	1.49M
September 15, 2025	25.34	25.84	25.84	25.97	25.17	1.06M
September 12, 2025	25.52	25.18	25.18	25.79	24.98	1.19M
September 11, 2025	25.42	25.44	25.44	26.02	25.41	687,658
September 10, 2025	25.3	25.47	25.47	25.91	25.28	697,737
September 09, 2025	25.88	25.36	25.36	25.99	25.35	829,967
September 08, 2025	24.63	25.93	25.93	25.93	24.63	1.27M
September 05, 2025	24.7	24.69	24.69	25.25	24.64	995,982
September 04, 2025	23.96	24.44	24.44	24.62	23.92	972,869
September 03, 2025	23.15	23.93	23.93	24.1	22.98	1.23M
September 02, 2025	23.66	22.98	22.98	23.74	22.98	1.22M
September 01, 2025	24.24	23.83	23.83	24.33	23.77	665,292
August 29, 2025	24.2	23.8	23.8	24.33	23.8	917,763
August 28, 2025	24.57	24.27	24.27	24.81	24.15	629,882
August 27, 2025	24.8	24.48	24.48	24.97	24.14	805,802
August 26, 2025	24.55	24.81	24.81	25.09	24.36	1.09M
August 25, 2025	25.03	24.71	24.71	25.07	24.62	586,035
August 22, 2025	24.24	25.03	25.03	25.09	24.21	1.04M
August 21, 2025	24.42	24.34	24.34	24.48	24.12	1.06M
August 20, 2025	24.1	24.32	24.32	24.39	24	892,986
August 19, 2025	23.46	24.2	24.2	24.45	23.46	1.26M
August 18, 2025	23.22	23.34	23.34	23.57	23.15	659,499
August 15, 2025	23.59	23.11	23.11	23.64	23.11	742,996
August 14, 2025	23.73	23.47	23.47	23.73	23.09	1.08M
August 13, 2025	23.17	23.55	23.55	23.81	23.14	1.41M
August 12, 2025	23	23	23	23.03	22.59	1.15M
August 11, 2025	23.5	22.92	22.92	23.82	22.91	1.36M
August 08, 2025	23.13	23.41	23.41	23.43	22.96	1.18M
August 07, 2025	22.91	23.09	23.09	23.57	22.82	2.27M
August 06, 2025	26.5	23	23	26.66	22.52	6.2M
August 05, 2025	25.7	25.28	25.28	25.94	25.04	1.61M
August 04, 2025	25.2	25.59	25.59	25.78	25.07	769,710
August 01, 2025	25.5	24.96	24.96	25.61	24.96	1.06M
July 31, 2025	26.98	25.72	25.72	27.19	25.63	1.37M
July 30, 2025	26.73	26.85	26.85	27.19	26.65	605,192
July 29, 2025	26.79	26.79	26.79	27.12	26.73	693,975
July 28, 2025	27.6	26.71	26.71	27.73	26.66	848,413
July 25, 2025	27	27.33	27.33	27.33	26.84	616,008
July 24, 2025	27.7	27.2	27.2	27.7	27.11	733,475
July 23, 2025	28.19	27.3	27.3	28.4	27.3	958,135
July 22, 2025	27.55	27.64	27.64	27.65	27.25	543,516
July 21, 2025	27.88	27.53	27.53	28.18	27.53	772,895
July 18, 2025	27.79	27.78	27.78	28.12	27.58	782,832
July 17, 2025	27.56	27.58	27.58	27.84	27.36	650,357
July 16, 2025	27.17	27.53	27.53	28.14	27.16	952,793
July 15, 2025	27.16	27.39	27.39	27.88	27.12	1.08M
July 14, 2025	27.88	27.1	27.1	27.96	26.91	2.46M
July 11, 2025	28.66	28.61	28.61	28.92	28.51	837,145
July 10, 2025	29.12	28.85	28.85	29.19	28.67	764,207
July 09, 2025	28.37	28.91	28.91	28.91	28.07	877,525
July 08, 2025	28.14	28.29	28.29	28.33	27.57	747,679
July 07, 2025	28.18	28.13	28.13	28.18	27.77	560,636

Zalando SE (ZAL.DE) XETRA