Zalando SE (ZAL)
Exportar para Excel
| << < 1 2 3 4 > |
| 27/11/2025 |
3.075.000 |
0,61%
|
22,86
|
22,83
|
23,15
|
23,06
|
| 26/11/2025 |
2.900.800 |
2,05%
|
22,50
|
22,48
|
23,02
|
22,92
|
| 25/11/2025 |
3.692.000 |
1,72%
|
21,88
|
21,76
|
22,48
|
22,46
|
| 24/11/2025 |
3.553.500 |
-0,14%
|
22,22
|
21,96
|
22,36
|
22,08
|
| 21/11/2025 |
3.476.800 |
0,14%
|
22,20
|
21,82
|
22,42
|
22,11
|
| 20/11/2025 |
3.229.300 |
-2,52%
|
22,88
|
22,08
|
22,91
|
22,08
|
| 19/11/2025 |
3.281.800 |
1,25%
|
22,32
|
22,22
|
22,96
|
22,65
|
| 18/11/2025 |
2.959.200 |
1,54%
|
21,72
|
21,37
|
22,47
|
22,37
|
| 17/11/2025 |
2.939.900 |
-3,84%
|
23,03
|
22,00
|
23,03
|
22,03
|
| 14/11/2025 |
3.399.200 |
-3,05%
|
23,64
|
22,86
|
23,64
|
22,91
|
| 13/11/2025 |
3.028.900 |
0,64%
|
23,53
|
23,40
|
23,96
|
23,63
|
| 12/11/2025 |
3.073.200 |
2,04%
|
23,05
|
22,66
|
23,67
|
23,48
|
| 11/11/2025 |
3.361.600 |
1,54%
|
22,69
|
22,28
|
23,16
|
23,01
|
| 10/11/2025 |
3.455.000 |
-0,48%
|
22,77
|
22,33
|
22,91
|
22,66
|
| 07/11/2025 |
2.282.600 |
-6,30%
|
24,38
|
22,61
|
24,56
|
22,77
|
| 06/11/2025 |
3.196.300 |
4,38%
|
24,12
|
24,00
|
24,96
|
24,30
|
| 05/11/2025 |
3.536.000 |
2,46%
|
22,82
|
22,39
|
23,60
|
23,28
|
| 04/11/2025 |
2.670.700 |
-3,77%
|
23,22
|
22,68
|
23,24
|
22,72
|
| 03/11/2025 |
2.650.320 |
-2,52%
|
24,32
|
23,37
|
24,46
|
23,61
|
| 31/10/2025 |
3.000.900 |
-1,26%
|
24,73
|
24,18
|
24,73
|
24,22
|
| 30/10/2025 |
3.167.400 |
-0,73%
|
24,83
|
24,38
|
24,90
|
24,53
|
| 29/10/2025 |
3.219.500 |
-4,45%
|
25,82
|
24,30
|
26,15
|
24,71
|
| 28/10/2025 |
3.031.400 |
-1,26%
|
26,09
|
25,71
|
26,34
|
25,86
|
| 27/10/2025 |
2.949.800 |
-0,38%
|
26,41
|
25,96
|
26,53
|
26,19
|
| 24/10/2025 |
2.989.900 |
-0,94%
|
26,56
|
26,22
|
26,79
|
26,29
|
| 23/10/2025 |
3.160.800 |
0,68%
|
26,35
|
26,21
|
26,75
|
26,54
|
| 22/10/2025 |
3.188.900 |
-0,34%
|
26,53
|
26,29
|
26,77
|
26,36
|
| 21/10/2025 |
2.863.000 |
-0,34%
|
26,55
|
26,13
|
26,72
|
26,45
|
| 20/10/2025 |
3.100.000 |
1,53%
|
26,29
|
25,89
|
26,63
|
26,54
|
| 17/10/2025 |
3.061.500 |
-0,87%
|
26,31
|
25,88
|
26,39
|
26,14
|
| 16/10/2025 |
2.874.500 |
-1,12%
|
26,73
|
26,28
|
26,77
|
26,37
|
| 15/10/2025 |
2.761.000 |
-1,19%
|
27,17
|
26,35
|
27,31
|
26,67
|
| 14/10/2025 |
2.531.500 |
2,00%
|
26,29
|
26,27
|
27,67
|
26,99
|
| 13/10/2025 |
2.917.200 |
1,61%
|
26,64
|
26,04
|
26,64
|
26,46
|
| 10/10/2025 |
2.664.400 |
-3,91%
|
27,15
|
26,04
|
27,44
|
26,04
|
| 09/10/2025 |
2.604.400 |
-2,97%
|
27,93
|
26,92
|
28,26
|
27,10
|
| 08/10/2025 |
2.899.100 |
5,40%
|
26,60
|
26,22
|
28,09
|
27,93
|
| 07/10/2025 |
2.972.100 |
-1,05%
|
26,81
|
26,44
|
26,98
|
26,50
|
| 06/10/2025 |
2.785.200 |
0,22%
|
26,90
|
26,53
|
27,16
|
26,78
|
| 03/10/2025 |
3.091.200 |
-1,29%
|
27,14
|
26,44
|
27,20
|
26,72
|
| 02/10/2025 |
3.126.500 |
2,81%
|
26,43
|
26,34
|
27,18
|
27,07
|
| 01/10/2025 |
3.183.000 |
1,15%
|
26,00
|
25,75
|
26,38
|
26,33
|
| 30/09/2025 |
3.014.300 |
-0,38%
|
26,17
|
25,89
|
26,62
|
26,03
|
| 29/09/2025 |
2.857.400 |
-1,28%
|
26,42
|
25,76
|
26,48
|
26,13
|
| 26/09/2025 |
3.111.900 |
-2,04%
|
27,02
|
26,11
|
27,14
|
26,47
|
| 25/09/2025 |
2.795.600 |
-1,24%
|
27,43
|
26,96
|
27,91
|
27,02
|
| 24/09/2025 |
2.960.800 |
3,28%
|
26,51
|
26,41
|
27,67
|
27,36
|
| 23/09/2025 |
2.867.600 |
0,30%
|
26,42
|
26,32
|
26,67
|
26,49
|
| 22/09/2025 |
2.955.100 |
0,19%
|
26,28
|
25,99
|
26,55
|
26,41
|
| 19/09/2025 |
2.855.100 |
-3,09%
|
27,25
|
26,20
|
27,29
|
26,36
|
| 18/09/2025 |
2.070.220 |
5,55%
|
25,87
|
25,79
|
27,83
|
27,20
|
| 17/09/2025 |
2.339.550 |
-0,15%
|
25,71
|
25,18
|
26,01
|
25,77
|
| 16/09/2025 |
2.721.800 |
0,47%
|
25,76
|
25,57
|
26,40
|
25,81
|
| 15/09/2025 |
2.675.300 |
1,98%
|
25,22
|
25,17
|
25,93
|
25,69
|
| 12/09/2025 |
2.767.000 |
-0,98%
|
25,50
|
25,00
|
25,74
|
25,19
|
| 11/09/2025 |
2.637.500 |
0,36%
|
25,33
|
25,31
|
25,97
|
25,44
|
| 10/09/2025 |
2.675.000 |
-0,28%
|
25,56
|
25,28
|
25,87
|
25,35
|
| 09/09/2025 |
2.691.500 |
-1,63%
|
25,81
|
25,24
|
25,96
|
25,42
|
| 08/09/2025 |
3.022.300 |
3,94%
|
24,77
|
24,64
|
25,89
|
25,84
|
| 05/09/2025 |
3.354.800 |
1,68%
|
24,56
|
24,42
|
25,20
|
24,86
|
| 04/09/2025 |
3.426.300 |
2,82%
|
23,94
|
23,86
|
24,61
|
24,45
|
| 03/09/2025 |
3.527.500 |
2,72%
|
23,11
|
23,06
|
24,04
|
23,78
|
| 02/09/2025 |
2.947.900 |
-2,69%
|
23,75
|
22,89
|
23,79
|
23,15
|
| 01/09/2025 |
3.289.400 |
-0,21%
|
23,95
|
23,78
|
24,31
|
23,79
|
| 29/08/2025 |
3.275.400 |
-1,73%
|
24,27
|
23,76
|
24,32
|
23,84
|
| 28/08/2025 |
2.908.200 |
-0,57%
|
24,47
|
24,15
|
24,74
|
24,26
|
| 27/08/2025 |
3.208.400 |
-1,53%
|
24,78
|
24,16
|
24,85
|
24,40
|
| 26/08/2025 |
3.053.600 |
0,32%
|
24,52
|
24,38
|
25,08
|
24,78
|
| 25/08/2025 |
2.736.800 |
-0,76%
|
24,99
|
24,61
|
25,06
|
24,70
|
| 22/08/2025 |
3.353.200 |
2,60%
|
24,27
|
24,21
|
25,07
|
24,89
|
| 21/08/2025 |
3.285.800 |
-0,12%
|
24,27
|
24,12
|
24,47
|
24,26
|
| 20/08/2025 |
2.909.250 |
1,29%
|
24,06
|
24,01
|
24,38
|
24,29
|
| 19/08/2025 |
2.987.020 |
1,83%
|
23,53
|
23,48
|
24,41
|
23,98
|
| 18/08/2025 |
3.363.300 |
1,25%
|
23,32
|
23,15
|
23,56
|
23,55
|
| 15/08/2025 |
3.204.900 |
-0,60%
|
23,51
|
23,05
|
23,60
|
23,26
|
| 14/08/2025 |
2.980.100 |
-0,38%
|
23,66
|
23,11
|
23,90
|
23,40
|
| 13/08/2025 |
3.397.700 |
1,86%
|
23,19
|
23,10
|
23,79
|
23,49
|
| 12/08/2025 |
3.717.400 |
0,44%
|
22,93
|
22,59
|
23,19
|
23,06
|
| 11/08/2025 |
3.519.200 |
-1,71%
|
23,54
|
22,78
|
23,79
|
22,96
|
| 08/08/2025 |
3.343.300 |
1,17%
|
23,13
|
22,95
|
23,42
|
23,36
|
| 07/08/2025 |
3.564.200 |
-0,77%
|
23,24
|
22,87
|
23,55
|
23,09
|
| 06/08/2025 |
3.223.700 |
-13,33%
|
26,25
|
22,56
|
26,34
|
23,27
|
| 05/08/2025 |
2.451.670 |
4,60%
|
25,75
|
25,09
|
27,10
|
26,85
|
| 04/08/2025 |
2.937.400 |
2,76%
|
25,18
|
25,06
|
25,77
|
25,67
|
| 01/08/2025 |
3.236.200 |
-2,35%
|
25,57
|
24,91
|
25,61
|
24,98
|
| 31/07/2025 |
3.197.300 |
-4,37%
|
26,78
|
25,57
|
27,11
|
25,58
|
| 30/07/2025 |
3.006.500 |
-0,11%
|
26,86
|
26,60
|
27,18
|
26,75
|
| 29/07/2025 |
3.027.800 |
0,04%
|
26,81
|
26,67
|
27,11
|
26,78
|
| 28/07/2025 |
2.888.600 |
-1,47%
|
27,48
|
26,66
|
27,66
|
26,77
|
| 25/07/2025 |
2.959.300 |
-0,62%
|
27,12
|
26,84
|
27,31
|
27,17
|
| 24/07/2025 |
2.902.200 |
-0,91%
|
27,64
|
27,00
|
27,65
|
27,34
|
| 23/07/2025 |
2.835.300 |
0,07%
|
27,80
|
27,29
|
28,35
|
27,59
|
| 22/07/2025 |
2.781.600 |
0,33%
|
27,49
|
27,25
|
27,63
|
27,57
|
| 21/07/2025 |
2.811.400 |
-0,69%
|
27,77
|
27,47
|
28,15
|
27,48
|
| 18/07/2025 |
2.531.200 |
0,36%
|
27,65
|
27,48
|
28,09
|
27,67
|
| 17/07/2025 |
2.667.900 |
-0,04%
|
27,71
|
27,36
|
27,81
|
27,57
|
| 16/07/2025 |
2.774.900 |
0,66%
|
27,34
|
27,30
|
28,10
|
27,58
|
| 15/07/2025 |
2.883.900 |
1,00%
|
27,27
|
27,12
|
27,85
|
27,40
|
| 14/07/2025 |
3.004.800 |
-5,01%
|
28,42
|
26,96
|
28,43
|
27,13
|
| 11/07/2025 |
2.887.900 |
-1,01%
|
28,83
|
28,50
|
28,89
|
28,56
|
