Zalando SE (ZAL)
Exportar para Excel
| << < 1 2 3 4 |
| 10/07/2025 |
2.742.300 |
-0,14%
|
28,89
|
28,69
|
29,15
|
28,85
|
| 09/07/2025 |
2.815.600 |
2,16%
|
28,32
|
28,07
|
28,89
|
28,89
|
| 08/07/2025 |
2.725.900 |
1,04%
|
28,08
|
27,62
|
28,30
|
28,28
|
| 07/07/2025 |
2.851.200 |
0,00%
|
28,17
|
27,77
|
28,18
|
27,99
|
| 04/07/2025 |
2.941.800 |
-0,89%
|
28,20
|
27,54
|
28,24
|
27,99
|
| 03/07/2025 |
2.959.200 |
-0,74%
|
28,45
|
28,04
|
28,55
|
28,24
|
| 02/07/2025 |
3.008.800 |
-2,30%
|
29,42
|
28,14
|
29,51
|
28,45
|
| 01/07/2025 |
2.897.800 |
3,56%
|
28,17
|
27,92
|
29,21
|
29,12
|
| 30/06/2025 |
3.019.000 |
4,65%
|
27,33
|
27,33
|
28,50
|
28,12
|
| 27/06/2025 |
2.998.870 |
-0,92%
|
27,23
|
26,60
|
27,31
|
26,87
|
| 26/06/2025 |
3.166.900 |
1,27%
|
26,89
|
26,69
|
27,32
|
27,12
|
| 25/06/2025 |
3.231.500 |
-0,70%
|
27,00
|
26,46
|
27,07
|
26,78
|
| 24/06/2025 |
3.279.800 |
2,94%
|
26,78
|
26,67
|
27,16
|
26,97
|
| 23/06/2025 |
3.359.500 |
-1,06%
|
26,37
|
26,03
|
26,50
|
26,20
|
| 20/06/2025 |
3.345.100 |
-0,68%
|
26,75
|
26,46
|
27,01
|
26,48
|
| 19/06/2025 |
3.280.800 |
-3,37%
|
27,48
|
26,36
|
27,53
|
26,66
|
| 18/06/2025 |
3.036.000 |
-0,93%
|
27,92
|
27,51
|
28,13
|
27,59
|
| 17/06/2025 |
3.031.700 |
-2,55%
|
28,51
|
27,85
|
28,57
|
27,85
|
| 16/06/2025 |
2.919.500 |
1,60%
|
28,31
|
28,31
|
28,77
|
28,58
|
| 13/06/2025 |
3.073.000 |
-2,19%
|
28,01
|
27,78
|
28,61
|
28,13
|
| 12/06/2025 |
2.885.500 |
-2,41%
|
29,40
|
28,59
|
29,54
|
28,76
|
| 11/06/2025 |
2.969.900 |
-0,14%
|
29,44
|
28,83
|
29,77
|
29,47
|
| 10/06/2025 |
2.976.300 |
-1,86%
|
30,19
|
29,43
|
30,19
|
29,51
|
| 09/06/2025 |
2.831.600 |
-0,53%
|
30,20
|
29,99
|
30,75
|
30,07
|
| 06/06/2025 |
2.839.300 |
-0,49%
|
30,39
|
30,13
|
30,92
|
30,23
|
| 05/06/2025 |
2.791.300 |
-1,62%
|
30,72
|
30,25
|
30,91
|
30,38
|
| 04/06/2025 |
2.725.600 |
-1,06%
|
31,28
|
30,71
|
31,50
|
30,88
|
| 03/06/2025 |
2.748.000 |
-3,28%
|
32,41
|
31,03
|
32,45
|
31,21
|
| 02/06/2025 |
2.694.000 |
3,30%
|
31,34
|
31,17
|
32,33
|
32,27
|
| 30/05/2025 |
2.844.100 |
1,26%
|
30,92
|
30,78
|
31,77
|
31,24
|
| 29/05/2025 |
2.889.600 |
-2,25%
|
31,81
|
30,42
|
31,92
|
30,85
|
| 28/05/2025 |
2.758.500 |
-2,35%
|
32,48
|
31,43
|
32,58
|
31,56
|
| 27/05/2025 |
2.784.100 |
4,19%
|
31,01
|
30,88
|
32,55
|
32,32
|
| 26/05/2025 |
2.652.000 |
2,51%
|
30,63
|
30,50
|
31,15
|
31,02
|
| 23/05/2025 |
2.874.300 |
-0,59%
|
30,47
|
29,55
|
30,60
|
30,26
|
| 22/05/2025 |
2.988.500 |
2,25%
|
29,89
|
29,63
|
30,66
|
30,44
|
| 21/05/2025 |
3.024.300 |
-2,78%
|
30,63
|
29,63
|
30,64
|
29,77
|
| 20/05/2025 |
2.903.200 |
-1,58%
|
31,06
|
30,51
|
31,25
|
30,62
|
| 19/05/2025 |
2.817.200 |
0,10%
|
30,92
|
30,72
|
31,39
|
31,11
|
| 16/05/2025 |
2.840.600 |
-0,42%
|
31,34
|
30,78
|
31,37
|
31,08
|
| 15/05/2025 |
2.920.200 |
-0,98%
|
31,40
|
31,10
|
31,53
|
31,21
|
| 14/05/2025 |
2.869.400 |
-2,05%
|
32,22
|
31,32
|
32,31
|
31,52
|
| 13/05/2025 |
2.763.900 |
1,71%
|
31,55
|
31,53
|
32,46
|
32,18
|
| 12/05/2025 |
2.920.700 |
0,32%
|
31,84
|
31,07
|
32,40
|
31,64
|
| 09/05/2025 |
2.792.900 |
0,61%
|
31,40
|
31,00
|
31,79
|
31,54
|
| 08/05/2025 |
2.995.300 |
3,77%
|
30,25
|
30,08
|
31,53
|
31,35
|
| 07/05/2025 |
3.000.200 |
-2,89%
|
31,27
|
30,00
|
31,51
|
30,21
|
| 06/05/2025 |
2.869.900 |
-3,50%
|
33,11
|
30,96
|
34,19
|
31,11
|
| 05/05/2025 |
2.799.300 |
-1,13%
|
32,74
|
31,84
|
33,11
|
32,24
|
| 02/05/2025 |
2.859.800 |
1,24%
|
32,35
|
31,94
|
32,86
|
32,61
|
| 30/04/2025 |
2.879.000 |
-4,59%
|
32,65
|
31,69
|
33,04
|
32,21
|
| 29/04/2025 |
2.695.300 |
-0,41%
|
34,05
|
33,50
|
34,47
|
33,76
|
| 28/04/2025 |
2.664.600 |
-1,91%
|
34,50
|
33,89
|
34,77
|
33,90
|
| 25/04/2025 |
2.683.100 |
-2,43%
|
35,49
|
33,88
|
35,58
|
34,56
|
| 24/04/2025 |
2.627.200 |
-0,73%
|
35,65
|
34,89
|
35,81
|
35,42
|
| 23/04/2025 |
2.654.300 |
0,54%
|
35,91
|
35,53
|
36,71
|
35,68
|
| 22/04/2025 |
2.676.800 |
3,83%
|
33,98
|
33,97
|
35,58
|
35,49
|
| 17/04/2025 |
2.728.400 |
2,15%
|
33,81
|
33,66
|
34,39
|
34,18
|
| 16/04/2025 |
2.798.200 |
-1,24%
|
33,52
|
33,06
|
33,88
|
33,46
|
| 15/04/2025 |
2.731.800 |
1,86%
|
33,26
|
33,26
|
34,42
|
33,88
|
| 14/04/2025 |
2.755.000 |
3,65%
|
32,48
|
31,93
|
33,56
|
33,26
|
| 11/04/2025 |
3.016.500 |
2,85%
|
31,33
|
30,59
|
32,40
|
32,09
|
| 10/04/2025 |
2.945.100 |
-6,02%
|
32,60
|
30,32
|
33,76
|
31,20
|
| 09/04/2025 |
3.142.500 |
14,80%
|
28,64
|
28,64
|
33,32
|
33,20
|
| 08/04/2025 |
3.160.700 |
-2,10%
|
30,22
|
28,55
|
30,83
|
28,92
|
| 07/04/2025 |
3.060.000 |
-0,24%
|
28,10
|
27,39
|
30,94
|
29,54
|
| 04/04/2025 |
3.108.400 |
-7,70%
|
32,06
|
29,25
|
32,36
|
29,61
|
| 03/04/2025 |
2.867.700 |
-3,75%
|
32,30
|
31,99
|
33,74
|
32,08
|
| 02/04/2025 |
2.791.700 |
3,51%
|
32,41
|
32,20
|
33,45
|
33,33
|
| 01/04/2025 |
2.772.900 |
0,78%
|
31,97
|
31,91
|
32,65
|
32,20
|
| 31/03/2025 |
2.935.000 |
-0,44%
|
32,01
|
31,12
|
32,05
|
31,95
|
| 28/03/2025 |
2.850.200 |
-2,58%
|
32,84
|
32,07
|
33,67
|
32,09
|
| 27/03/2025 |
2.852.500 |
3,65%
|
31,64
|
31,56
|
33,38
|
32,94
|
| 26/03/2025 |
2.876.400 |
0,06%
|
31,74
|
31,34
|
32,90
|
31,78
|
| 25/03/2025 |
2.612.400 |
0,83%
|
31,41
|
30,76
|
31,80
|
31,76
|
| 24/03/2025 |
2.889.500 |
2,27%
|
30,98
|
30,85
|
31,68
|
31,50
|
| 21/03/2025 |
764.000 |
%
|
30,82
|
30,72
|
31,09
|
30,80
|
