Zalando SE (LON:0QXN)
London · Delayed Price · Currency is GBP · Price in EUR 24.69
+0.25 (1.02%)
At close: Sep 5, 2025
Zalando SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24.68 | 25.24 | 24.63 | 24.69 | 24.69 | 1.02% | 76,122 |
| Sep 4, 2025 | 23.96 | 24.62 | 23.92 | 24.44 | 24.44 | 2.13% | 245,376 |
| Sep 3, 2025 | 23.17 | 24.07 | 22.99 | 23.93 | 23.93 | 3.77% | 58,797 |
| Sep 2, 2025 | 23.59 | 23.76 | 22.99 | 23.06 | 23.06 | -3.23% | 140,486 |
| Sep 1, 2025 | 24.25 | 24.35 | 23.78 | 23.83 | 23.83 | 0.13% | 30,762 |
| Aug 29, 2025 | 24.19 | 24.31 | 23.80 | 23.80 | 23.80 | -1.77% | 12,470 |
| Aug 28, 2025 | 24.57 | 24.76 | 24.17 | 24.23 | 24.23 | -1.02% | 7,558 |
| Aug 27, 2025 | 24.79 | 24.90 | 24.15 | 24.48 | 24.48 | -1.33% | 167,468 |
| Aug 26, 2025 | 24.61 | 25.10 | 24.37 | 24.81 | 24.81 | 0.53% | 149,954 |
| Aug 25, 2025 | 25.03 | 25.05 | 24.64 | 24.68 | 24.68 | -1.30% | 32,638 |
| Aug 22, 2025 | 24.24 | 25.05 | 24.20 | 25.01 | 25.01 | 2.44% | 18,338 |
| Aug 21, 2025 | 24.44 | 24.48 | 24.19 | 24.41 | 24.41 | 0.37% | 11,705 |
| Aug 20, 2025 | 24.08 | 24.40 | 24.04 | 24.32 | 24.32 | 0.50% | 10,502 |
| Aug 19, 2025 | 23.48 | 24.42 | 23.45 | 24.20 | 24.20 | 3.68% | 100,541 |
| Aug 18, 2025 | 23.21 | 23.56 | 23.17 | 23.34 | 23.34 | 1.00% | 23,324 |
| Aug 15, 2025 | 23.58 | 23.60 | 23.11 | 23.11 | 23.11 | -1.53% | 1,302,572 |
| Aug 14, 2025 | 23.68 | 23.73 | 23.10 | 23.47 | 23.47 | -0.34% | 55,911 |
| Aug 13, 2025 | 23.16 | 23.80 | 23.14 | 23.55 | 23.55 | 2.39% | 321,849 |
| Aug 12, 2025 | 22.97 | 23.01 | 22.60 | 23.00 | 23.00 | 0.35% | 57,930 |
| Aug 11, 2025 | 23.47 | 23.77 | 22.92 | 22.92 | 22.92 | -1.93% | 241,798 |
| Aug 8, 2025 | 23.16 | 26.50 | 22.97 | 23.37 | 23.37 | 1.21% | 132,859 |
| Aug 7, 2025 | 22.87 | 23.56 | 22.87 | 23.09 | 23.09 | -12.89% | 1,183,696 |
| Aug 6, 2025 | 26.46 | 26.70 | 22.53 | 26.51 | 26.51 | 4.11% | 413,022 |
| Aug 5, 2025 | 25.76 | 25.92 | 25.07 | 25.46 | 25.46 | -0.55% | 188,521 |
| Aug 4, 2025 | 25.20 | 25.77 | 25.10 | 25.60 | 25.60 | 2.56% | 46,438 |
| Aug 1, 2025 | 25.49 | 25.59 | 24.96 | 24.96 | 24.96 | -2.95% | 12,283 |
| Jul 31, 2025 | 26.96 | 27.13 | 25.67 | 25.72 | 25.72 | -4.48% | 57,359 |
| Jul 30, 2025 | 26.75 | 27.20 | 26.70 | 26.93 | 26.93 | 0.10% | 503,633 |
| Jul 29, 2025 | 26.79 | 27.11 | 26.75 | 26.90 | 26.90 | 0.71% | 1,246,842 |
| Jul 28, 2025 | 27.61 | 27.70 | 26.68 | 26.71 | 26.71 | -1.07% | 48,146 |
| Jul 25, 2025 | 27.01 | 27.33 | 26.85 | 27.00 | 27.00 | -0.74% | 177,443 |
| Jul 24, 2025 | 27.63 | 27.70 | 27.13 | 27.20 | 27.20 | -0.37% | 12,687 |
| Jul 23, 2025 | 28.19 | 28.39 | 27.30 | 27.30 | 27.30 | -1.23% | 6,179 |
| Jul 22, 2025 | 27.56 | 27.64 | 27.25 | 27.64 | 27.64 | 0.40% | 12,227 |
| Jul 21, 2025 | 27.89 | 28.20 | 27.53 | 27.53 | 27.53 | -0.90% | 12,835 |
| Jul 18, 2025 | 27.82 | 28.12 | 27.60 | 27.78 | 27.78 | 0.73% | 39,201 |
| Jul 17, 2025 | 27.55 | 27.82 | 27.38 | 27.58 | 27.58 | -0.02% | 8,446 |
| Jul 16, 2025 | 27.17 | 28.12 | 27.13 | 27.59 | 27.59 | 0.71% | 603,634 |
| Jul 15, 2025 | 27.19 | 27.85 | 27.12 | 27.39 | 27.39 | 1.07% | 36,237 |
| Jul 14, 2025 | 27.96 | 27.90 | 26.95 | 27.10 | 27.10 | -5.28% | 322,273 |
| Jul 11, 2025 | 28.68 | 28.89 | 28.56 | 28.61 | 28.61 | -0.83% | 1,272,288 |
| Jul 10, 2025 | 29.13 | 29.17 | 28.69 | 28.85 | 28.85 | -0.21% | 98,123 |
| Jul 9, 2025 | 28.37 | 28.91 | 28.10 | 28.91 | 28.91 | 2.14% | 249,958 |
| Jul 8, 2025 | 28.13 | 28.30 | 27.60 | 28.30 | 28.30 | 0.83% | 331,604 |
| Jul 7, 2025 | 28.15 | 28.18 | 27.78 | 28.07 | 28.07 | -0.07% | 20,292 |
| Jul 4, 2025 | 28.09 | 28.15 | 27.57 | 28.09 | 28.09 | -0.67% | 43,792 |
| Jul 3, 2025 | 28.53 | 28.55 | 28.06 | 28.28 | 28.28 | -0.29% | 193,535 |
| Jul 2, 2025 | 29.04 | 29.05 | 28.15 | 28.36 | 28.36 | -2.47% | 97,167 |
| Jul 1, 2025 | 27.98 | 29.16 | 27.94 | 29.08 | 29.08 | 4.04% | 407,884 |
| Jun 30, 2025 | 27.89 | 28.51 | 27.69 | 27.95 | 27.95 | 3.10% | 38,667 |