Zalando SE (ZAL)
Exportar para Excel
| 1 2 3 4 > >> |
| 15/09/2026 |
2.271.500 |
-3,11%
|
22,46
|
21,75
|
22,67
|
21,82
|
| 14/09/2026 |
2.250.500 |
1,40%
|
22,15
|
22,08
|
22,77
|
22,52
|
| 11/09/2026 |
1.752.000 |
0,00%
|
22,30
|
22,05
|
22,37
|
22,21
|
| 10/09/2026 |
2.070.700 |
-2,93%
|
23,01
|
22,21
|
23,06
|
22,21
|
| 09/09/2026 |
1.583.470 |
-1,34%
|
23,08
|
22,87
|
23,27
|
22,88
|
| 08/09/2026 |
1.503.400 |
-1,15%
|
23,40
|
23,18
|
23,92
|
23,19
|
| 07/09/2026 |
1.908.400 |
0,13%
|
23,31
|
23,18
|
23,88
|
23,46
|
| 04/09/2026 |
2.195.400 |
2,63%
|
22,97
|
22,75
|
23,67
|
23,43
|
| 03/09/2026 |
1.918.600 |
-0,83%
|
23,03
|
22,67
|
23,16
|
22,83
|
| 02/09/2026 |
1.890.900 |
-4,56%
|
24,11
|
22,92
|
24,12
|
23,02
|
| 01/09/2026 |
1.805.600 |
-1,35%
|
24,20
|
24,02
|
24,87
|
24,12
|
| 31/08/2026 |
1.835.200 |
1,92%
|
24,11
|
24,09
|
24,84
|
24,45
|
| 28/08/2026 |
1.811.600 |
0,80%
|
23,81
|
23,79
|
24,23
|
23,99
|
| 27/08/2026 |
2.127.400 |
2,67%
|
23,26
|
23,07
|
23,91
|
23,80
|
| 26/08/2026 |
1.993.500 |
-0,90%
|
23,38
|
23,00
|
23,51
|
23,18
|
| 25/08/2026 |
2.092.200 |
2,32%
|
22,84
|
22,84
|
23,72
|
23,39
|
| 24/08/2026 |
2.046.100 |
0,22%
|
22,69
|
22,68
|
22,98
|
22,86
|
| 21/08/2026 |
1.834.900 |
1,78%
|
22,51
|
22,44
|
22,81
|
22,81
|
| 20/08/2026 |
2.240.100 |
-0,80%
|
22,64
|
22,34
|
22,64
|
22,41
|
| 19/08/2026 |
2.174.200 |
-0,40%
|
22,56
|
22,24
|
22,71
|
22,59
|
| 18/08/2026 |
2.146.100 |
-0,26%
|
22,70
|
22,52
|
22,91
|
22,68
|
| 17/08/2026 |
1.995.800 |
-4,13%
|
23,66
|
22,64
|
23,73
|
22,74
|
| 14/08/2026 |
1.873.600 |
-1,08%
|
24,01
|
23,53
|
24,40
|
23,72
|
| 13/08/2026 |
1.817.400 |
-0,21%
|
24,23
|
23,90
|
24,27
|
23,98
|
| 12/08/2026 |
2.072.200 |
-0,25%
|
24,22
|
23,92
|
24,73
|
24,03
|
| 11/08/2026 |
1.953.500 |
-2,03%
|
24,61
|
23,90
|
24,78
|
24,09
|
| 10/08/2026 |
1.693.800 |
-0,65%
|
24,69
|
24,46
|
24,90
|
24,59
|
| 07/08/2026 |
1.828.000 |
-1,63%
|
25,22
|
24,52
|
25,23
|
24,75
|
| 06/08/2026 |
1.665.300 |
2,57%
|
24,53
|
24,53
|
25,62
|
25,16
|
| 05/08/2026 |
1.770.650 |
-3,46%
|
25,52
|
24,25
|
25,75
|
24,53
|
| 04/08/2026 |
1.929.980 |
-12,98%
|
25,93
|
23,93
|
26,91
|
25,41
|
| 03/08/2026 |
1.615.400 |
3,29%
|
28,44
|
28,43
|
29,53
|
29,20
|
| 31/07/2026 |
1.621.900 |
-1,84%
|
28,88
|
28,13
|
28,97
|
28,27
|
| 30/07/2026 |
1.456.500 |
-3,32%
|
29,90
|
28,80
|
30,42
|
28,80
|
| 29/07/2026 |
1.605.600 |
0,30%
|
29,49
|
29,12
|
30,18
|
29,79
|
| 28/07/2026 |
1.529.400 |
4,03%
|
28,44
|
28,36
|
29,89
|
29,70
|
| 27/07/2026 |
1.578.800 |
5,04%
|
27,51
|
27,51
|
28,86
|
28,55
|
| 24/07/2026 |
1.754.600 |
0,33%
|
27,10
|
26,61
|
27,51
|
27,18
|
| 23/07/2026 |
1.663.600 |
-4,04%
|
28,16
|
26,88
|
28,19
|
27,09
|
| 22/07/2026 |
1.595.600 |
0,07%
|
28,18
|
27,99
|
28,80
|
28,23
|
| 21/07/2026 |
1.523.700 |
0,36%
|
28,36
|
27,85
|
28,37
|
28,21
|
| 20/07/2026 |
1.669.500 |
1,66%
|
27,69
|
27,62
|
28,57
|
28,11
|
| 17/07/2026 |
1.747.400 |
-0,32%
|
27,50
|
27,50
|
28,20
|
27,65
|
| 16/07/2026 |
1.809.100 |
-0,14%
|
27,67
|
27,36
|
27,89
|
27,74
|
| 15/07/2026 |
1.680.780 |
0,62%
|
27,53
|
26,88
|
28,04
|
27,78
|
| 14/07/2026 |
1.492.840 |
2,18%
|
26,88
|
26,86
|
27,73
|
27,61
|
| 13/07/2026 |
1.340.960 |
0,41%
|
26,43
|
26,43
|
27,44
|
27,02
|
| 10/07/2026 |
1.559.690 |
-0,04%
|
26,62
|
26,62
|
27,29
|
26,91
|
| 09/07/2026 |
1.669.000 |
3,74%
|
25,97
|
25,97
|
27,13
|
26,92
|
| 08/07/2026 |
1.321.350 |
-4,53%
|
27,12
|
25,72
|
27,26
|
25,95
|
| 07/07/2026 |
1.532.600 |
0,93%
|
26,78
|
26,78
|
27,48
|
27,18
|
| 06/07/2026 |
1.789.780 |
0,34%
|
26,91
|
26,81
|
27,58
|
26,93
|
| 03/07/2026 |
1.737.900 |
2,17%
|
26,68
|
26,24
|
27,13
|
26,84
|
| 02/07/2026 |
1.792.500 |
3,34%
|
25,45
|
25,29
|
26,65
|
26,27
|
| 01/07/2026 |
1.818.680 |
0,43%
|
25,30
|
24,69
|
25,84
|
25,42
|
| 30/06/2026 |
1.607.400 |
0,68%
|
25,19
|
24,97
|
25,82
|
25,31
|
| 29/06/2026 |
1.850.680 |
1,82%
|
25,01
|
24,77
|
25,83
|
25,14
|
| 26/06/2026 |
1.786.390 |
-6,80%
|
22,02
|
22,02
|
25,40
|
24,69
|
| 25/06/2026 |
1.751.300 |
0,99%
|
26,16
|
26,05
|
26,97
|
26,49
|
| 24/06/2026 |
1.930.010 |
3,51%
|
25,32
|
25,29
|
26,33
|
26,23
|
| 23/06/2026 |
2.054.000 |
1,32%
|
24,94
|
24,81
|
25,60
|
25,34
|
| 22/06/2026 |
1.879.170 |
3,86%
|
24,18
|
24,01
|
25,62
|
25,01
|
| 19/06/2026 |
1.890.100 |
-1,87%
|
24,41
|
24,00
|
24,50
|
24,08
|
| 18/06/2026 |
1.829.000 |
1,61%
|
24,19
|
23,99
|
24,72
|
24,54
|
| 17/06/2026 |
1.677.900 |
3,12%
|
23,46
|
23,46
|
25,16
|
24,15
|
| 16/06/2026 |
1.694.000 |
-3,22%
|
24,21
|
23,42
|
24,39
|
23,42
|
| 15/06/2026 |
1.796.400 |
-2,02%
|
25,14
|
24,12
|
25,20
|
24,20
|
| 12/06/2026 |
1.749.300 |
-0,20%
|
25,35
|
24,51
|
25,90
|
24,70
|
| 11/06/2026 |
1.656.490 |
-0,32%
|
24,90
|
24,60
|
25,34
|
24,75
|
| 10/06/2026 |
1.890.800 |
1,22%
|
24,39
|
24,37
|
25,06
|
24,83
|
| 09/06/2026 |
1.607.800 |
2,55%
|
23,91
|
23,91
|
24,64
|
24,53
|
| 08/06/2026 |
1.841.100 |
-1,40%
|
24,08
|
23,74
|
24,38
|
23,92
|
| 05/06/2026 |
1.849.700 |
2,62%
|
23,57
|
23,57
|
24,84
|
24,26
|
| 04/06/2026 |
1.922.800 |
2,03%
|
23,30
|
23,30
|
23,89
|
23,64
|
| 03/06/2026 |
1.942.300 |
-1,32%
|
23,43
|
23,13
|
24,37
|
23,17
|
| 02/06/2026 |
1.834.600 |
2,80%
|
22,99
|
22,95
|
24,06
|
23,48
|
| 01/06/2026 |
2.043.200 |
-2,27%
|
23,13
|
22,71
|
23,54
|
22,84
|
| 29/05/2026 |
1.741.600 |
3,00%
|
22,82
|
22,74
|
23,75
|
23,37
|
| 28/05/2026 |
1.826.300 |
0,04%
|
22,57
|
22,27
|
22,90
|
22,69
|
| 27/05/2026 |
2.114.500 |
2,44%
|
22,28
|
22,25
|
22,92
|
22,68
|
| 26/05/2026 |
2.187.100 |
2,59%
|
21,56
|
21,44
|
22,42
|
22,14
|
| 25/05/2026 |
2.040.700 |
4,05%
|
21,00
|
20,99
|
21,76
|
21,58
|
| 22/05/2026 |
1.994.700 |
0,48%
|
20,82
|
20,72
|
21,28
|
20,74
|
| 21/05/2026 |
1.988.800 |
2,79%
|
20,04
|
20,04
|
20,78
|
20,64
|
| 20/05/2026 |
2.603.700 |
2,21%
|
19,61
|
19,335
|
20,20
|
20,08
|
| 19/05/2026 |
2.538.000 |
0,15%
|
19,60
|
19,55
|
20,14
|
19,645
|
| 18/05/2026 |
2.547.000 |
1,92%
|
19,16
|
18,945
|
20,06
|
19,615
|
| 15/05/2026 |
2.578.600 |
-0,52%
|
19,265
|
19,22
|
19,585
|
19,245
|
| 14/05/2026 |
2.436.500 |
-0,36%
|
19,375
|
19,235
|
19,585
|
19,345
|
| 13/05/2026 |
2.445.920 |
1,28%
|
19,30
|
18,85
|
19,535
|
19,415
|
| 12/05/2026 |
2.499.780 |
-4,77%
|
20,06
|
18,62
|
20,06
|
19,17
|
| 11/05/2026 |
2.323.700 |
0,80%
|
19,905
|
19,74
|
20,33
|
20,13
|
| 08/05/2026 |
2.016.300 |
-0,99%
|
20,23
|
19,825
|
20,58
|
19,97
|
| 07/05/2026 |
2.206.000 |
-1,85%
|
20,55
|
19,875
|
20,66
|
20,17
|
| 06/05/2026 |
2.110.180 |
-2,38%
|
21,68
|
19,72
|
22,17
|
20,55
|
| 05/05/2026 |
2.104.000 |
1,01%
|
20,88
|
20,81
|
21,39
|
21,05
|
| 04/05/2026 |
2.192.900 |
-1,04%
|
21,11
|
20,79
|
21,40
|
20,84
|
| 30/04/2026 |
2.132.500 |
0,24%
|
20,79
|
20,66
|
21,23
|
21,06
|
| 29/04/2026 |
2.064.700 |
-1,08%
|
21,20
|
20,96
|
21,48
|
21,01
|
| 28/04/2026 |
1.972.000 |
-2,88%
|
21,83
|
21,00
|
21,84
|
21,24
|
