Zalando SE Historical Data - ZAL | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Zalando SE (ZAL)
Zalando SE (ZAL) Historical

Zalando SE (ZAL)

30.89

-0.52

(-1.66%)

Closed March 11 5:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3.72	-10.7483386305	34.61	35.799999	30.41	95993	33.03231603	DE
4	-6.519999	-17.4284928476	37.409999	39.979999	30.41	61471	35.62202533	DE
12	-3.33	-9.73115137347	34.22	39.979999	7.194	60693	33.6898486	DE
26	9.24	42.6789838337	21.65	39.979999	7.194	69306	30.9551198	DE
52	11.985	63.3959270034	18.905	39.979999	7.194	77250	26.97516485	DE
156	-16.46	-34.762407603	47.35	51.6	7.194	667039	30.84393628	DE
260	-6.16	-16.6261808367	37.05	105.9	7.194	672731	48.90441016	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1741642020	31.52	-1.77	-5.32	33.36	33.409999	31.06	80523
1741382820	33.29	0.24	0.73	32.7	33.4	31.57	84519
1741296420	33.049999	-1.55	-4.48	34.869999	35.799999	32.52	191133
1741210020	34.6	1.6	4.85	33.159999	35.36	33.13	62886
1741123620	33	-1.71	-4.93	34.61	34.83	32.9	60903
1741037220	34.71	0.01	0.03	34.729999	35.7	34.19	65819
1740778020	34.7	-0.1	-0.29	34.6	35.02	34.45	60031
1740691620	34.799999	-1.88	-5.13	36.54	36.72	34.61	68865
1740605220	36.68	-0.87	-2.32	37.89	37.89	36.34	38596
1740518820	37.549999	0.55	1.49	37.06	37.77	36.95	17912
1740432420	37	0.44	1.20	37.2	37.84	36.979999	18583
1740173220	36.56	-0.45	-1.22	37.11	37.479999	36.34	27199
1740086820	37.01	-0.2	-0.54	37.49	37.94	36.7	45991
1740000420	37.21	-1.59	-4.10	38.799999	38.89	37.11	76222
1739914020	38.799999	-0.92	-2.32	39.72	39.979999	38.32	71135
1739827620	39.72	0.54	1.38	39.14	39.9	39.14	43379
1739568420	39.18	-0.3	-0.76	39.1	39.5	38.93	49435
1739482020	39.479999	1.08	2.81	38.5	39.57	38.5	78458
1739395620	38.4	0.93	2.48	37.59	38.549999	37.51	63323
1739309220	37.47	-0.01	-0.03	37.409999	37.7	37.13	24501
1739222820	37.479999	0.59	1.60	37.159999	37.71	36.9	39899
1738963620	36.89	0.05	0.14	36.909999	37.4	36.36	50771
1738877220	36.84	0.34	0.93	36.64	37.22	36.19	65039
1738790820	36.5	0.92	2.59	35.61	36.5	35.119999	40999
1738704420	35.58	-0.25	-0.70	35.68	35.93	35.51	27624
1738618020	35.83	-0.11	-0.31	35.1	35.93	7.194	55593
1738358820	35.94	0.38	1.07	35.77	36.49	35.38	54292
1738272420	35.56	0.56	1.60	34.97	35.869999	34.68	50114
1738186020	35	-0.06	-0.17	34.95	35.549999	34.75	52253
1738099620	35.06	0.36	1.04	34.84	35.299999	34.4	68746
1738013220	34.7	1.37	4.11	33.4	34.85	33.1	88654
1737754020	33.33	0.92	2.84	32.6	33.49	32.57	76025
1737667620	32.409999	1.54	4.99	30.87	32.6	30.73	57730
1737581220	30.87	-0.68	-2.16	31.66	31.7	30.68	60429
1737494820	31.55	0.05	0.16	31.36	31.55	30.74	90438
1737408420	31.5	-0.45	-1.41	32.09	32.15	31.36	42439
1737149220	31.95	0.27	0.85	32.1	32.9	31.73	97730
1737062820	31.68	0.78	2.52	31.69	33.9	31.19	244507
1736976420	30.9	2.67	9.46	28.45	32	28.09	112080
1736890020	28.23	-0.14	-0.49	28.43	28.61	27.9	54554
1736803620	28.37	-0.42	-1.46	28.56	28.73	28.14	89482
1736544420	28.79	-1.4	-4.64	30.19	30.19	28.55	149223
1736458020	30.19	-0.85	-2.74	31.17	31.17	30.1	47792
1736371620	31.04	-0.57	-1.80	31.48	31.74	30.81	31483
1736285220	31.61	-0.45	-1.40	32.21	32.35	31.36	32864
1736198820	32.06	0.03	0.09	32.07	32.78	32.02	47007
1735939620	32.03	0.01	0.03	32.08	32.29	31.75	17160
1735853220	32.02	-0.61	-1.87	32.34	32.659999	31.81	23646
1735594020	32.63	-0.07	-0.21	32.67	32.84	32.479999	13829
1735334820	32.7	-0.31	-0.94	33.03	33.049999	32.38	19966
1734989220	33.009999	0.14	0.43	32.86	33.049999	32.65	31232
1734730020	32.869999	-0.07	-0.21	32.86	33.2	32.71	49388
1734643620	32.939999	-0.02	-0.06	33.189999	33.72	32.84	37740
1734557220	32.96	-0.99	-2.92	33.75	34.15	32.96	46501
1734470820	33.95	-0.4	-1.16	34.22	34.56	33.64	41475
1734384420	34.35	-0.03	-0.09	34.21	34.799999	34.15	46663
1734125220	34.38	-0.49	-1.41	34.86	34.99	34.229999	37366
1734038820	34.869999	-0.17	-0.49	35.14	35.549999	34.409999	68115
1733952420	35.04	0.91	2.67	31.85	35.85	31.1	258467

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions