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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.78	23.58	23.58	24.17	23.53	969,687
December 03, 2025	23.37	23.63	23.63	23.69	23.22	976,723
December 02, 2025	23.48	23.22	23.22	23.5	23.08	864,270
December 01, 2025	23.07	23.56	23.56	23.6	22.67	1.02M
November 28, 2025	23.03	23.2	23.2	23.28	22.92	589,980
November 27, 2025	22.99	23.12	23.12	23.17	22.92	502,918
November 26, 2025	22.64	22.96	22.96	23.03	22.49	956,491
November 25, 2025	22.05	22.42	22.42	22.43	21.75	1.73M
November 24, 2025	22.35	22.11	22.11	22.37	21.96	1.45M
November 21, 2025	22.12	22.14	22.14	22.47	21.81	1.46M
November 20, 2025	22.75	22.61	22.61	22.93	22.33	955,400
November 19, 2025	22.4	22.63	22.63	22.97	22.21	1.29M
November 18, 2025	21.39	22.3	22.3	22.5	21.09	2.11M
November 17, 2025	22.95	22.17	22.17	23	22.06	2.1M
November 14, 2025	23.5	22.94	22.94	23.58	22.86	1.58M
November 13, 2025	23.55	23.55	23.55	23.55	23.55	1.56M
November 12, 2025	22.91	23.55	23.55	23.67	22.66	1.66M
November 11, 2025	22.5	23.01	23.01	23.21	22.26	2.03M
November 10, 2025	22.4	22.58	22.58	22.95	22.32	2.23M
November 07, 2025	24.09	22.24	22.24	24.7	22.12	2.52M
November 06, 2025	24	24.14	24.14	24.98	23.78	3.06M
November 05, 2025	22.7	22.65	22.65	22.75	22.37	1.13M
November 04, 2025	23.18	22.85	22.85	23.18	22.64	1.44M
November 03, 2025	24.1	23.47	23.47	24.49	23.47	1.12M
October 31, 2025	24.56	24.26	24.26	24.6	24.22	909,429
October 30, 2025	24.7	24.63	24.63	24.86	24.39	798,086
October 29, 2025	25.96	24.61	24.61	26.36	24.29	2.3M
October 28, 2025	26	25.84	25.84	26.36	25.83	812,872
October 27, 2025	26.42	26.21	26.21	26.61	25.96	893,574
October 24, 2025	26.63	26.42	26.42	26.85	26.21	640,692
October 23, 2025	26.46	26.59	26.59	26.76	26.23	876,043
October 22, 2025	26.53	26.49	26.49	26.81	26.28	684,253
October 21, 2025	26.5	26.63	26.63	26.73	26.1	418,464
October 20, 2025	26.31	26.64	26.64	26.66	25.89	941,169
October 17, 2025	26.25	26.18	26.18	26.42	25.88	912,128
October 16, 2025	26.88	26.64	26.64	26.88	26.31	854,049
October 15, 2025	27.13	26.84	26.84	27.13	26.36	1.1M
October 14, 2025	26.43	26.92	26.92	27.71	26.39	1.41M
October 13, 2025	26.57	26.54	26.54	26.64	26.02	950,415
October 10, 2025	27.29	26.22	26.22	27.44	26.22	1.25M
October 09, 2025	28.04	27.12	27.12	28.28	26.89	1.43M
October 08, 2025	26.39	28	28	28.12	26.22	1.63M
October 07, 2025	26.6	26.58	26.58	27	26.42	865,531
October 06, 2025	27	26.7	26.7	27.19	26.7	764,498
October 03, 2025	27.22	26.96	26.96	27.23	26.45	832,306
October 02, 2025	26.5	27.18	27.18	27.19	26.46	1.56M
October 01, 2025	25.8	26.28	26.28	26.43	25.64	1.04M
September 30, 2025	26.07	26.01	26.01	26.63	25.89	982,841
September 29, 2025	26.39	26.22	26.22	26.5	25.73	1.1M
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

Zalando SE (ZAL.DE) XETRA