Frankfurt - Delayed Quote EUR

Zalando SE (ZAL.F)

28.45

-0.49

(-1.69%)

At close: June 13 at 12:14:38 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	28.38	28.51	28.04	28.45	28.45	4,190
Jun 12, 2025	29.57	29.57	28.94	28.94	28.94	419
Jun 11, 2025	29.47	29.60	28.86	29.59	29.59	2,265
Jun 10, 2025	30.25	30.25	29.50	29.55	29.55	999
Jun 9, 2025	30.24	30.24	30.24	30.24	30.24	-
Jun 6, 2025	30.63	30.86	30.33	30.33	30.33	4,430
Jun 5, 2025	30.73	30.80	30.30	30.53	30.53	8,021
Jun 4, 2025	31.29	31.34	30.74	30.74	30.74	564
Jun 3, 2025	32.42	32.42	31.19	31.30	31.30	11
Jun 2, 2025	31.63	32.31	31.62	32.31	32.31	818
May 30, 2025	30.87	31.77	30.87	31.77	31.77	539
May 29, 2025	31.80	31.80	30.96	30.96	30.96	230
May 28, 2025	32.44	32.44	31.49	31.49	31.49	1,922
May 27, 2025	31.00	32.54	31.00	32.51	32.51	80
May 26, 2025	30.46	30.85	30.46	30.85	30.85	155
May 23, 2025	30.46	30.51	29.88	30.48	30.48	368
May 22, 2025	29.87	30.71	29.87	30.71	30.71	555
May 21, 2025	30.63	30.63	29.93	29.93	29.93	2,397
May 20, 2025	31.15	31.15	30.65	30.74	30.74	528
May 19, 2025	30.98	31.33	30.81	30.92	30.92	2,180
May 16, 2025	31.49	31.49	31.00	31.00	31.00	415
May 15, 2025	31.40	31.58	31.29	31.29	31.29	640
May 14, 2025	32.21	32.24	31.58	31.62	31.62	715
May 13, 2025	31.58	32.42	31.58	32.09	32.09	455
May 12, 2025	32.00	32.00	31.69	31.69	31.69	667
May 9, 2025	31.40	31.58	31.40	31.58	31.58	15
May 8, 2025	30.34	31.58	30.23	31.58	31.58	1,311
May 7, 2025	31.15	31.15	30.00	30.19	30.19	1,071
May 6, 2025	33.05	33.75	31.14	31.27	31.27	4,338
May 5, 2025	32.78	32.78	32.29	32.29	32.29	639
May 2, 2025	32.31	32.67	32.00	32.55	32.55	3,019
Apr 30, 2025	32.94	33.00	31.74	32.00	32.00	3,157
Apr 29, 2025	33.96	33.96	33.62	33.81	33.81	1,472
Apr 28, 2025	34.51	34.54	34.00	34.00	34.00	270
Apr 25, 2025	35.45	35.45	33.90	34.41	34.41	1,452
Apr 24, 2025	35.68	35.68	35.68	35.68	35.68	-
Apr 23, 2025	35.63	36.61	35.62	35.62	35.62	352
Apr 22, 2025	34.30	35.43	34.30	35.43	35.43	188
Apr 17, 2025	33.78	33.86	33.78	33.86	33.86	50
Apr 16, 2025	33.58	33.65	33.53	33.56	33.56	780
Apr 15, 2025	33.30	34.30	33.30	34.00	34.00	712
Apr 14, 2025	32.22	33.66	32.22	33.66	33.66	4,340
Apr 11, 2025	31.40	31.96	30.75	31.62	31.62	1,150
Apr 10, 2025	32.61	33.23	30.45	30.45	30.45	1,924
Apr 9, 2025	28.91	32.39	28.91	32.39	32.39	1,705
Apr 8, 2025	30.40	30.82	29.30	29.30	29.30	408
Apr 7, 2025	28.08	30.37	27.46	30.24	30.24	2,166
Apr 4, 2025	32.18	32.18	29.71	29.92	29.92	10,533
Apr 3, 2025	32.48	32.64	32.20	32.29	32.29	2,084
Apr 2, 2025	32.40	33.33	32.40	33.33	33.33	777
Apr 1, 2025	31.90	32.42	31.90	32.42	32.42	485
Mar 31, 2025	31.91	32.00	31.85	32.00	32.00	120
Mar 28, 2025	32.86	32.86	32.86	32.86	32.86	-
Mar 27, 2025	31.67	33.07	31.67	33.07	33.07	640
Mar 26, 2025	31.75	32.85	31.42	31.71	31.71	766
Mar 25, 2025	31.51	31.82	31.51	31.82	31.82	1
Mar 24, 2025	30.95	31.55	30.95	31.55	31.55	175
Mar 21, 2025	31.94	31.94	30.98	30.98	30.98	900
Mar 20, 2025	32.32	32.47	32.11	32.41	32.41	1,681
Mar 19, 2025	31.13	32.41	30.97	32.41	32.41	2,119
Mar 18, 2025	31.05	31.90	31.04	31.04	31.04	3,013
Mar 17, 2025	31.34	31.34	30.90	31.06	31.06	215
Mar 14, 2025	30.83	31.63	30.83	31.58	31.58	119
Mar 13, 2025	30.71	30.81	30.60	30.68	30.68	328
Mar 12, 2025	30.90	31.26	30.22	30.79	30.79	474
Mar 11, 2025	31.43	31.65	30.54	30.54	30.54	394
Mar 10, 2025	33.16	33.33	31.40	31.42	31.42	811
Mar 7, 2025	32.74	33.40	31.61	32.94	32.94	3,309
Mar 6, 2025	35.32	35.65	32.55	32.88	32.88	5,944
Mar 5, 2025	33.02	35.02	33.02	35.02	35.02	1,770
Mar 4, 2025	34.69	34.71	32.93	33.99	33.99	1,346
Mar 3, 2025	34.59	35.47	34.35	35.06	35.06	3,840
Feb 28, 2025	34.56	34.91	34.56	34.74	34.74	637
Feb 27, 2025	36.66	36.66	34.71	34.91	34.91	2,844
Feb 26, 2025	37.69	37.76	37.01	37.01	37.01	599
Feb 25, 2025	36.87	37.71	36.87	37.59	37.59	746
Feb 24, 2025	37.32	37.32	37.29	37.29	37.29	1,280
Feb 21, 2025	37.04	37.45	36.45	36.45	36.45	3,087
Feb 20, 2025	37.38	37.75	36.95	36.95	36.95	1,330
Feb 19, 2025	38.70	38.70	37.10	37.21	37.21	2,231
Feb 18, 2025	39.80	39.80	39.01	39.01	39.01	475
Feb 17, 2025	39.26	39.76	39.15	39.76	39.76	2,101
Feb 14, 2025	39.31	39.36	39.10	39.10	39.10	2,820
Feb 13, 2025	38.50	39.52	38.50	39.13	39.13	467
Feb 12, 2025	37.55	38.42	37.55	38.42	38.42	3,581
Feb 11, 2025	37.41	37.50	37.40	37.50	37.50	266
Feb 10, 2025	37.09	37.60	37.09	37.60	37.60	839
Feb 7, 2025	37.20	37.31	36.76	37.06	37.06	1,305
Feb 6, 2025	36.62	37.13	36.28	37.13	37.13	121,249
Feb 5, 2025	35.66	36.50	35.18	36.50	36.50	2,154
Feb 4, 2025	35.62	35.70	35.62	35.66	35.66	859
Feb 3, 2025	35.24	35.50	34.81	35.50	35.50	1,831
Jan 31, 2025	35.51	35.60	35.51	35.60	35.60	650
Jan 30, 2025	35.00	35.68	35.00	35.57	35.57	1,442
Jan 29, 2025	34.91	35.56	34.91	35.18	35.18	929
Jan 28, 2025	34.71	35.22	34.52	34.66	34.66	1,973
Jan 27, 2025	33.41	34.80	33.26	34.73	34.73	1,441
Jan 24, 2025	32.56	33.40	32.56	33.23	33.23	1,023
Jan 23, 2025	30.89	32.52	30.87	32.52	32.52	1,510
Jan 22, 2025	31.43	31.43	30.73	30.73	30.73	175
Jan 21, 2025	31.42	31.53	30.88	31.46	31.46	1,780
Jan 20, 2025	32.15	32.15	31.31	31.31	31.31	1,840
Jan 17, 2025	32.18	32.44	31.87	31.89	31.89	530
Jan 16, 2025	31.26	33.55	31.26	32.00	32.00	3,256
Jan 15, 2025	28.32	31.80	28.08	30.90	30.90	2,760
Jan 14, 2025	28.36	28.48	28.00	28.12	28.12	176
Jan 13, 2025	28.54	28.58	28.16	28.21	28.21	681
Jan 10, 2025	30.13	30.13	28.48	28.58	28.58	7,029
Jan 9, 2025	31.04	31.06	30.12	30.34	30.34	3,590
Jan 8, 2025	31.56	31.68	30.95	30.95	30.95	579
Jan 7, 2025	31.97	32.05	31.65	31.65	31.65	420
Jan 6, 2025	32.10	32.70	32.10	32.21	32.21	782
Jan 3, 2025	32.02	32.22	31.97	32.01	32.01	586
Jan 2, 2025	32.42	32.59	31.99	32.14	32.14	1,188
Dec 30, 2024	32.76	32.76	32.57	32.64	32.64	748
Dec 27, 2024	32.80	32.89	32.45	32.70	32.70	1,752
Dec 23, 2024	32.77	32.96	32.69	32.79	32.79	515
Dec 20, 2024	33.07	33.07	32.82	32.85	32.85	507
Dec 19, 2024	32.86	33.54	32.86	33.12	33.12	3,255
Dec 18, 2024	33.77	33.77	33.00	33.00	33.00	390
Dec 17, 2024	34.24	34.43	33.90	33.90	33.90	41
Dec 16, 2024	34.28	34.60	34.28	34.40	34.40	1,121
Dec 13, 2024	34.89	34.93	34.38	34.38	34.38	477
Dec 12, 2024	35.26	35.51	34.57	34.88	34.88	2,888
Dec 11, 2024	31.80	35.60	31.65	35.07	35.07	16,320
Dec 10, 2024	34.45	34.59	33.79	34.44	34.44	5,732
Dec 9, 2024	34.26	34.62	34.00	34.60	34.60	2,030
Dec 6, 2024	33.63	34.43	33.63	34.27	34.27	1,216
Dec 5, 2024	33.11	34.00	32.95	33.76	33.76	2,971
Dec 4, 2024	30.55	33.50	30.55	32.97	32.97	6,769
Dec 3, 2024	29.94	30.74	29.92	30.55	30.55	2,546
Dec 2, 2024	29.34	29.94	29.34	29.94	29.94	877
Nov 29, 2024	28.94	29.38	28.94	29.38	29.38	450
Nov 28, 2024	28.67	29.08	28.67	28.90	28.90	264
Nov 27, 2024	29.13	29.35	28.56	28.60	28.60	949
Nov 26, 2024	29.59	29.59	29.10	29.28	29.28	643
Nov 25, 2024	29.39	29.83	29.39	29.83	29.83	2,901
Nov 22, 2024	27.80	29.69	27.80	29.49	29.49	1,688
Nov 21, 2024	27.39	27.39	27.39	27.39	27.39	-
Nov 20, 2024	27.29	27.64	27.29	27.51	27.51	88
Nov 19, 2024	27.34	27.34	26.96	27.08	27.08	931
Nov 18, 2024	27.48	27.75	27.26	27.26	27.26	226
Nov 15, 2024	27.10	27.65	27.10	27.65	27.65	170
Nov 14, 2024	27.44	27.46	26.77	27.35	27.35	730
Nov 13, 2024	27.32	27.85	27.32	27.65	27.65	626
Nov 12, 2024	27.55	27.56	27.27	27.55	27.55	963
Nov 11, 2024	27.56	27.91	27.56	27.71	27.71	7,006
Nov 8, 2024	26.82	27.32	26.82	27.32	27.32	35
Nov 7, 2024	26.10	27.00	26.10	27.00	27.00	272
Nov 6, 2024	27.48	27.82	26.15	26.19	26.19	1,720
Nov 5, 2024	28.55	28.59	27.15	27.67	27.67	10,170
Nov 4, 2024	27.89	28.36	27.88	28.05	28.05	2,075
Nov 1, 2024	27.54	27.98	27.54	27.98	27.98	1,050
Oct 31, 2024	28.47	28.47	27.46	27.46	27.46	4,296
Oct 30, 2024	28.66	28.71	28.66	28.71	28.71	675
Oct 29, 2024	28.92	28.92	28.46	28.46	28.46	1,250
Oct 28, 2024	29.09	29.32	28.97	29.03	29.03	2,491
Oct 25, 2024	28.57	29.13	28.57	29.13	29.13	1,300
Oct 24, 2024	28.65	28.90	28.65	28.72	28.72	553
Oct 23, 2024	29.52	29.52	29.00	29.00	29.00	942
Oct 22, 2024	29.68	29.72	29.47	29.54	29.54	407
Oct 21, 2024	30.03	30.03	29.58	29.58	29.58	1,738
Oct 18, 2024	30.27	30.27	29.88	29.88	29.88	125
Oct 17, 2024	30.35	30.69	30.35	30.45	30.45	1,138
Oct 16, 2024	30.37	30.37	30.37	30.37	30.37	-
Oct 15, 2024	30.33	30.50	29.68	30.35	30.35	1,500
Oct 14, 2024	30.04	30.52	30.04	30.34	30.34	1,653
Oct 11, 2024	30.33	30.42	29.83	30.04	30.04	8,972
Oct 10, 2024	29.62	31.13	29.62	30.30	30.30	2,148
Oct 9, 2024	29.07	29.78	29.05	29.61	29.61	4,250
Oct 8, 2024	28.63	29.00	28.29	28.94	28.94	838
Oct 7, 2024	29.36	29.36	28.68	28.68	28.68	1,986
Oct 4, 2024	29.01	29.73	29.01	29.63	29.63	2,901
Oct 3, 2024	28.75	29.00	28.63	29.00	29.00	723
Oct 2, 2024	28.72	29.21	28.49	28.89	28.89	661
Oct 1, 2024	29.68	29.95	28.50	28.93	28.93	4,906
Sep 30, 2024	29.69	30.00	29.11	29.53	29.53	2,220
Sep 27, 2024	29.10	30.02	29.10	29.85	29.85	4,440
Sep 26, 2024	28.39	29.17	28.28	28.85	28.85	11,875
Sep 25, 2024	28.22	28.41	28.00	28.13	28.13	2,070
Sep 24, 2024	27.67	28.32	27.67	28.22	28.22	6,592
Sep 23, 2024	26.81	27.76	26.81	27.76	27.76	742
Sep 20, 2024	26.27	26.89	26.27	26.89	26.89	6,869
Sep 19, 2024	26.26	27.05	26.26	26.54	26.54	6,820
Sep 18, 2024	25.55	26.40	25.55	26.34	26.34	2,489
Sep 17, 2024	23.97	25.78	23.97	25.63	25.63	10,676
Sep 16, 2024	23.46	23.83	23.46	23.78	23.78	354
Sep 13, 2024	21.38	23.43	21.38	23.43	23.43	705
Sep 12, 2024	21.63	21.86	21.63	21.77	21.77	2,016
Sep 11, 2024	21.51	21.51	21.34	21.51	21.51	260
Sep 10, 2024	21.96	21.96	21.56	21.56	21.56	2,546
Sep 9, 2024	21.96	22.28	21.96	21.99	21.99	118
Sep 6, 2024	22.60	22.60	22.20	22.20	22.20	493
Sep 5, 2024	22.57	22.80	22.50	22.50	22.50	690
Sep 4, 2024	22.50	22.68	22.46	22.59	22.59	555
Sep 3, 2024	22.80	22.92	22.62	22.62	22.62	1,131
Sep 2, 2024	23.49	23.49	22.80	22.80	22.80	52
Aug 30, 2024	23.85	23.90	23.85	23.85	23.85	347
Aug 29, 2024	23.88	24.11	23.88	23.89	23.89	230
Aug 28, 2024	24.54	24.65	24.00	24.00	24.00	3,796
Aug 27, 2024	24.85	24.85	24.68	24.68	24.68	550
Aug 26, 2024	24.78	25.00	24.78	24.97	24.97	2,321
Aug 23, 2024	24.14	24.82	24.14	24.60	24.60	2,609
Aug 22, 2024	24.16	24.17	24.16	24.17	24.17	25
Aug 21, 2024	24.00	24.28	24.00	24.28	24.28	145
Aug 20, 2024	23.90	24.25	23.87	24.25	24.25	203
Aug 19, 2024	23.28	23.97	23.28	23.97	23.97	1,676
Aug 16, 2024	22.86	23.14	22.86	23.04	23.04	13
Aug 15, 2024	22.40	22.84	22.21	22.84	22.84	410
Aug 14, 2024	22.93	22.98	22.52	22.52	22.52	1,395
Aug 13, 2024	22.82	22.95	22.82	22.84	22.84	401
Aug 12, 2024	22.71	22.90	22.71	22.83	22.83	682
Aug 9, 2024	22.82	22.90	22.69	22.76	22.76	498
Aug 8, 2024	21.69	22.79	21.60	22.79	22.79	2,054
Aug 7, 2024	21.77	22.06	21.54	22.06	22.06	1,850
Aug 6, 2024	23.80	23.89	21.50	21.76	21.76	5,736
Aug 5, 2024	22.28	22.28	21.08	22.00	22.00	2,296
Aug 2, 2024	24.15	24.15	22.94	22.94	22.94	1,248
Aug 1, 2024	23.78	24.75	23.78	24.24	24.24	1,134
Jul 31, 2024	24.08	24.39	23.82	23.82	23.82	3,851
Jul 30, 2024	23.77	24.45	23.77	23.98	23.98	2,050
Jul 29, 2024	24.33	24.48	23.90	23.90	23.90	453
Jul 26, 2024	23.40	24.01	23.40	24.01	24.01	21,150
Jul 25, 2024	23.19	23.64	23.19	23.64	23.64	218
Jul 24, 2024	23.07	23.42	23.03	23.42	23.42	700
Jul 23, 2024	23.30	23.59	23.13	23.16	23.16	1,360
Jul 22, 2024	23.18	23.62	23.13	23.46	23.46	2,025
Jul 19, 2024	24.20	24.20	23.34	23.34	23.34	1,061
Jul 18, 2024	23.92	24.26	23.50	24.26	24.26	3,218
Jul 17, 2024	24.43	24.43	24.00	24.18	24.18	2,600
Jul 16, 2024	24.24	24.31	24.24	24.31	24.31	60
Jul 15, 2024	24.20	24.57	24.20	24.39	24.39	425
Jul 12, 2024	23.81	24.50	23.81	24.31	24.31	910
Jul 11, 2024	23.90	24.15	23.88	23.95	23.95	817
Jul 10, 2024	23.31	23.84	23.31	23.84	23.84	976
Jul 9, 2024	23.52	23.54	23.34	23.34	23.34	148
Jul 8, 2024	23.74	23.74	23.54	23.54	23.54	1,340
Jul 5, 2024	23.36	24.00	23.36	23.80	23.80	755
Jul 4, 2024	23.23	23.53	23.23	23.39	23.39	91
Jul 3, 2024	22.85	23.54	22.85	23.54	23.54	1,930
Jul 2, 2024	22.86	23.57	22.78	22.78	22.78	87
Jul 1, 2024	22.00	23.19	22.00	22.95	22.95	3,531
Jun 28, 2024	20.98	21.93	20.98	21.93	21.93	1,681
Jun 27, 2024	21.70	21.70	21.25	21.25	21.25	12,046
Jun 26, 2024	21.85	22.19	21.71	21.71	21.71	1,290
Jun 25, 2024	21.48	22.07	21.48	22.00	22.00	2,900
Jun 24, 2024	21.50	21.80	20.56	21.51	21.51	4,305
Jun 21, 2024	22.46	22.84	22.46	22.54	22.54	1,059
Jun 20, 2024	22.42	22.64	22.42	22.55	22.55	330
Jun 19, 2024	22.63	22.63	22.29	22.39	22.39	545
Jun 18, 2024	22.94	23.00	22.81	22.81	22.81	250
Jun 17, 2024	22.20	22.88	22.20	22.88	22.88	1,946
Jun 14, 2024	22.55	22.55	21.96	22.00	22.00	1,792
Jun 13, 2024	23.41	23.41	22.50	22.50	22.50	2,788

301381.SZ Sailvan Times Co., Ltd.

19.78

-4.03%

YOU.F About You Holding SE

6.71

-0.30%

BIKE.F Bike24 Holding AG

2.4400

-4.69%

013A.F JD.com, Inc.

28.75

-1.54%

DHER.HM Delivery Hero SE

22.02

-4.34%

PXHI PhoneX Holdings, Inc.

1.5500

0.00%

DELHY Delivery Hero SE

2.4800

-2.75%

VERK.HE Verkkokauppa.com Oyj

2.5600

-0.39%

AMZ.DU Amazon.com Inc

184.72

+0.48%

AHLA.F Alibaba Group Holding Limited

97.30

-3.28%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Zalando SE (ZAL.F)

Related Tickers