U.S. markets close in 4 hours 12 minutes

Zalando SE (ZAL.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
23.66+0.41 (+1.76%)
Al cierre: 05:29PM CEST
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 202422.9923.8822.8023.6623.66557,894
23 may 202423.6223.7923.2523.2523.251,008,196
22 may 202423.7424.0723.6123.6823.681,059,922
21 may 202424.0524.1723.9023.9623.96682,077
20 may 202424.1324.5623.7224.2724.27866,997
17 may 202425.0225.1624.0624.3124.311,537,368
16 may 202425.2525.6624.9925.2525.251,150,498
15 may 202424.5725.0424.2825.0125.011,009,585
14 may 202424.8524.9624.2624.6524.65939,777
13 may 202425.0025.2024.3924.7524.75861,843
10 may 202425.2025.4524.9525.2425.241,794,792
09 may 202424.8925.1124.4124.4324.43952,383
08 may 202426.2726.3824.9325.1625.161,341,962
07 may 202425.0026.7725.0026.5126.512,358,350
06 may 202424.0324.6223.5924.4424.441,064,742
03 may 202423.6124.0023.1223.8123.812,404,580
02 may 202424.7725.0423.1123.5123.511,779,430
30 abr 202425.6125.6224.2424.6624.661,132,531
29 abr 202425.5625.7925.2025.5325.53605,169
26 abr 202425.1525.5025.0125.3025.30607,348
25 abr 202425.3625.4624.8124.9824.981,173,236
24 abr 202426.4626.4925.3425.3925.391,184,625
23 abr 202426.3026.5626.1926.4426.44766,397
22 abr 202427.1627.4126.1726.1726.171,156,653
19 abr 202426.5826.9726.5126.9226.921,493,023
18 abr 202427.5027.6526.5127.0627.061,233,289
17 abr 202426.6727.4226.5227.3427.341,115,355
16 abr 202426.3827.1126.2826.9226.921,082,511
15 abr 202426.3027.3826.2926.8926.891,359,220
12 abr 202426.9027.1626.2626.5526.551,095,985
11 abr 202425.8527.1125.8526.5226.521,411,699
10 abr 202426.2027.0925.8426.0826.082,091,956
09 abr 202426.0226.6225.7525.9725.971,238,167
08 abr 202425.3526.3125.0526.0226.021,622,833
05 abr 202425.0025.2024.2324.2324.231,330,230
04 abr 202425.6025.8325.2825.7025.70806,088
03 abr 202425.4525.8525.3025.6625.661,021,204
02 abr 202426.4226.5025.4825.6625.661,610,031
28 mar 202426.6526.8126.2926.4926.491,215,921
27 mar 202425.3126.8225.3026.4626.462,575,826
26 mar 202425.0425.7024.7525.3325.331,721,108
25 mar 202424.6225.2324.4425.1225.121,721,555
22 mar 202424.1024.8024.0024.6624.661,680,812
21 mar 202424.0424.4123.8424.0724.071,944,928
20 mar 202423.0423.5722.6323.3423.341,506,806
19 mar 202422.5023.0722.1223.0723.071,496,335
18 mar 202422.3323.1022.3322.5622.562,129,975
15 mar 202421.9422.9821.9222.2122.213,299,984
14 mar 202422.6322.7621.6222.1122.112,874,124
13 mar 202421.0022.8920.9422.7722.776,775,318
12 mar 202418.7019.5018.7019.1519.151,993,013
11 mar 202419.0019.6018.4318.5718.571,777,364
08 mar 202419.3419.4018.9219.0519.051,601,678
07 mar 202419.1819.8318.8219.4019.401,699,712
06 mar 202418.9319.9918.8419.5319.531,553,082
05 mar 202418.9019.2018.9018.9218.92768,956
04 mar 202419.7319.7518.9519.1419.141,220,702
01 mar 202419.5419.8319.3619.8019.80943,166
29 feb 202419.5320.0319.1119.5219.522,243,692
28 feb 202419.2719.4718.9019.4419.441,024,816
27 feb 202419.1119.9019.0719.3519.351,574,733
26 feb 202419.7419.7918.8319.1219.121,491,583
23 feb 202419.2419.4318.7519.3819.381,128,918
22 feb 202419.6419.7319.1519.2319.231,361,175
21 feb 202419.6520.0119.1919.5019.501,078,596
20 feb 202419.5019.7419.4219.6519.65524,469
19 feb 202419.6319.8019.5019.5819.58702,494
16 feb 202420.1920.4619.7419.8219.821,616,758
15 feb 202419.7520.4119.6120.0220.021,559,384
14 feb 202419.0819.5818.9819.5619.56771,704
13 feb 202419.4019.6918.8519.2719.271,176,344
12 feb 202419.0519.9019.0119.6219.621,448,138
09 feb 202418.8519.1618.7418.9818.98773,354
08 feb 202418.7819.2218.7719.0219.021,020,187
07 feb 202418.6819.0118.5818.7318.731,194,273
06 feb 202418.4118.7418.1718.6718.671,158,933
05 feb 202418.6618.7718.2118.3918.391,255,487
02 feb 202419.0019.6818.6118.6518.652,338,792
01 feb 202418.3018.6318.1118.3318.331,350,245
31 ene 202418.8819.1718.5818.6818.681,443,445
30 ene 202419.7719.8518.7619.1919.191,786,348
29 ene 202418.7119.8818.5819.6619.661,982,817
26 ene 202418.2919.2118.1619.0019.002,094,472
25 ene 202418.0518.7818.0318.4818.481,805,832
24 ene 202418.3118.5117.8618.2018.201,986,909
23 ene 202417.1618.1717.1517.9017.902,540,359
22 ene 202416.4917.0716.4816.9916.992,091,937
19 ene 202416.5516.6516.1316.3516.351,477,079
18 ene 202416.4916.6715.9516.5116.512,155,538
17 ene 202416.6216.7016.0916.3216.322,927,742
16 ene 202417.5217.7817.0817.1917.192,261,553
15 ene 202418.0018.2317.6517.7417.741,559,292
12 ene 202418.5018.6817.9918.2518.252,390,613
11 ene 202419.2619.5318.3918.4018.402,225,632
10 ene 202419.1519.2618.8218.8718.871,546,508
09 ene 202419.6319.7719.1919.1919.191,633,342
08 ene 202418.9819.3618.2519.3419.342,152,756
05 ene 202419.0419.1918.6519.0619.062,439,530
04 ene 202420.0520.3119.3319.3819.382,154,041
03 ene 202420.7321.0019.8520.2120.212,325,246
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...