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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	28.11	28.09	28.09	28.15	27.55	568,540
July 03, 2025	28.51	28.28	28.28	28.57	28.03	601,648
July 02, 2025	29.03	28.38	28.38	29.15	28.14	1.27M
July 01, 2025	27.97	29.08	29.08	29.19	27.94	1.45M
June 30, 2025	27.83	27.95	27.95	28.52	27.64	1.44M
June 27, 2025	27.29	27.11	27.11	27.34	26.6	731,851
June 26, 2025	27.03	27.1	27.1	27.37	26.69	812,559
June 25, 2025	27.1	26.77	26.77	27.12	26.46	940,236
June 24, 2025	27.06	26.9	26.9	27.2	26.77	1.13M
June 23, 2025	26.2	26.25	26.25	26.52	26	1.02M
June 20, 2025	26.79	26.6	26.6	27.07	26.45	2.46M
June 19, 2025	27.41	26.53	26.53	27.41	26.31	1.26M
June 18, 2025	28	27.74	27.74	28.17	27.46	856,949
June 17, 2025	28.54	28.02	28.02	28.54	27.92	745,319
June 16, 2025	28.6	28.72	28.72	28.79	28.34	724,292
June 13, 2025	28	28.5	28.5	28.62	27.88	892,095
June 12, 2025	29.18	28.65	28.65	29.54	28.65	1.14M
June 11, 2025	29.04	29.59	29.59	29.82	28.8	857,642
June 10, 2025	30.1	29.54	29.54	30.26	29.46	1.14M
June 09, 2025	30.19	30.16	30.16	30.76	30.01	625,696
June 06, 2025	30.6	30.22	30.22	30.96	30.22	524,636
June 05, 2025	30.81	30.56	30.56	30.95	30.28	1.07M
June 04, 2025	31.23	30.76	30.76	31.57	30.76	1.13M
June 03, 2025	32.42	31.08	31.08	32.46	31.02	988,552
June 02, 2025	31.21	32.32	32.32	32.32	31.07	922,865
May 30, 2025	30.83	31.45	31.45	31.8	30.77	1.99M
May 29, 2025	31.86	30.84	30.84	31.93	30.55	963,382
May 28, 2025	32.34	31.55	31.55	32.44	31.39	1.03M
May 27, 2025	30.94	32.58	32.58	32.6	30.84	1.12M
May 26, 2025	30.88	31.02	31.02	31.16	30.49	599,091

Zalando SE (ZAL.DE) XETRA