Skip to main content
logo
Zalando SE (LON:0QXN)
London flag London · Delayed Price · Currency is GBP · Price in EUR
22.95
-1.10 (-4.57%)
At close: Sep 2, 2026

LON:0QXN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202623.9724.0722.9123.0223.02-4.30%87,842
Sep 1, 202624.6524.8424.0324.0524.05-2.51%823,724
Aug 31, 202624.0024.8524.0024.6724.673.24%33,608
Aug 28, 202623.8824.2223.8523.9023.90-0.44%105,202
Aug 27, 202622.8824.0023.0224.0024.003.90%1,385,258
Aug 26, 202623.2923.4423.1023.1023.100.65%208,174
Aug 25, 202622.9423.7322.8622.9522.950.11%310,366
Aug 24, 202622.7823.0022.7022.9322.931.44%38,250
Aug 21, 202622.5822.7622.4422.6022.600.53%511,328
Aug 20, 202622.8022.6022.3422.4822.48-0.79%13,421
Aug 19, 202622.2422.7122.2822.6622.660.27%139,050
Aug 18, 202622.4022.9122.6022.6022.60-0.40%993,768
Aug 17, 202623.7523.6022.6522.6922.69-3.86%45,227
Aug 14, 202623.5524.4523.6023.6023.60-1.46%175,239
Aug 13, 202624.5024.3023.9323.9523.95-0.29%190,843
Aug 12, 202624.5524.7223.9024.0224.02-0.21%321,652
Aug 11, 202624.8724.7724.0724.0724.07-2.94%395,132
Aug 10, 202624.9624.9024.4524.8024.800.77%74,891
Aug 7, 202625.1025.1024.5324.6124.61-1.99%737,427
Aug 6, 202624.9425.6224.8025.1125.112.66%39,667
Aug 5, 202625.2225.3824.2524.4624.46-2.94%207,974
Aug 4, 202628.9226.0023.9125.2025.20-13.43%346,589
Aug 3, 202626.1329.5328.5329.1129.113.01%324,262
Jul 31, 202628.3628.9328.2628.2628.26-3.02%1,142,207
Jul 30, 202629.7930.4728.9529.1429.14-3.03%242,235
Jul 29, 202629.3130.1729.1130.0530.050.54%43,040
Jul 28, 202627.9029.9228.5729.8929.894.33%139,850
Jul 27, 202626.7228.8827.8228.6528.654.07%45,192
Jul 24, 202627.2627.5326.6227.5327.531.70%202,622
Jul 23, 202628.6328.3527.0727.0727.07-4.98%268,164
Jul 22, 202628.3228.8227.9028.4928.490.85%366,605
Jul 21, 202627.2928.3627.8028.2528.25-0.84%320,738
Jul 20, 202628.0028.5627.6928.4928.492.08%167,488
Jul 17, 202627.3828.2027.5727.9127.910.58%432,010
Jul 16, 202628.1127.9727.3427.7527.75-0.32%481,739
Jul 15, 202628.0728.0626.9227.8427.840.47%1,263,916
Jul 14, 202626.4727.7727.0227.7127.711.76%1,260,295
Jul 13, 202627.2127.4626.5027.2327.230.55%37,353
Jul 10, 202627.3127.3126.7727.0827.080.04%87,731
Jul 9, 202626.2127.0926.0327.0727.074.04%17,873
Jul 8, 202627.0427.2325.7526.0226.02-4.27%753,272
Jul 7, 202627.2327.5027.0027.1827.18-0.03%289,662
Jul 6, 202627.0527.6327.0327.1927.190.70%118,772
Jul 3, 202626.5627.1326.2727.0027.002.45%905,796
Jul 2, 202625.2426.7425.3326.3526.352.55%111,520
Jul 1, 202625.0125.8624.5525.7025.701.06%2,004,984
Jun 30, 202625.1525.8424.9725.4325.431.11%13,411
Jun 29, 202624.9225.8424.9525.1525.150.92%18,542
Jun 26, 202624.9125.4322.6024.9224.92-6.39%853,967
Jun 25, 202625.9127.0026.0426.6226.621.29%43,585