Zalando SE (ZLNDY)
OTCMKTS
· Delayed Price · Currency is USD
20.06
-0.51 (-2.48%)
Apr 24, 2025, 11:36 AM EDT
Zalando SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 20.38 | 20.64 | 20.23 | 20.46 | 20.46 | 1.36% | 14,351 |
| Apr 22, 2025 | 20.36 | 20.38 | 20.06 | 20.18 | 20.18 | 5.29% | 15,842 |
| Apr 21, 2025 | 19.27 | 19.27 | 18.91 | 19.17 | 19.17 | -1.34% | 14,234 |
| Apr 17, 2025 | 19.40 | 19.55 | 19.39 | 19.43 | 19.43 | 2.41% | 12,591 |
| Apr 16, 2025 | 19.05 | 19.38 | 18.90 | 18.97 | 18.97 | -0.59% | 9,270 |
| Apr 15, 2025 | 19.17 | 19.22 | 19.01 | 19.09 | 19.09 | 1.30% | 7,340 |
| Apr 14, 2025 | 18.96 | 19.03 | 18.77 | 18.84 | 18.84 | 2.34% | 16,559 |
| Apr 11, 2025 | 17.85 | 18.46 | 17.80 | 18.41 | 18.41 | 5.14% | 17,864 |
| Apr 10, 2025 | 17.41 | 17.60 | 17.16 | 17.51 | 17.51 | -4.68% | 20,599 |
| Apr 9, 2025 | 16.63 | 18.37 | 16.41 | 18.37 | 18.37 | 15.17% | 35,562 |
| Apr 8, 2025 | 16.46 | 16.75 | 15.61 | 15.95 | 15.95 | -1.39% | 26,981 |
| Apr 7, 2025 | 15.92 | 16.85 | 15.86 | 16.18 | 16.18 | -0.15% | 41,230 |
| Apr 4, 2025 | 16.42 | 16.67 | 16.00 | 16.20 | 16.20 | -8.31% | 24,261 |
| Apr 3, 2025 | 17.81 | 17.91 | 17.63 | 17.67 | 17.67 | -2.66% | 10,019 |
| Apr 2, 2025 | 17.82 | 18.15 | 17.80 | 18.15 | 18.15 | 4.85% | 31,037 |
| Apr 1, 2025 | 17.42 | 17.52 | 17.22 | 17.31 | 17.31 | 0.17% | 17,635 |
| Mar 31, 2025 | 16.98 | 17.28 | 16.91 | 17.28 | 17.28 | -0.83% | 20,779 |
| Mar 28, 2025 | 17.45 | 17.56 | 17.41 | 17.43 | 17.43 | -2.11% | 5,377 |
| Mar 27, 2025 | 17.79 | 17.80 | 17.61 | 17.80 | 17.80 | 4.71% | 4,974 |
| Mar 26, 2025 | 17.19 | 17.37 | 16.94 | 17.00 | 17.00 | -0.76% | 8,551 |
| Mar 25, 2025 | 17.00 | 17.13 | 16.90 | 17.13 | 17.13 | 0.53% | 10,740 |
| Mar 24, 2025 | 16.87 | 17.06 | 16.87 | 17.04 | 17.04 | 1.73% | 8,410 |
| Mar 21, 2025 | 16.64 | 16.75 | 16.64 | 16.75 | 16.75 | -3.60% | 9,301 |
| Mar 20, 2025 | 17.51 | 17.63 | 17.32 | 17.38 | 17.38 | -1.05% | 2,828 |
| Mar 19, 2025 | 17.15 | 17.71 | 17.15 | 17.56 | 17.56 | 3.32% | 11,115 |
| Mar 18, 2025 | 17.17 | 17.17 | 16.95 | 17.00 | 17.00 | 0.09% | 11,545 |
| Mar 17, 2025 | 16.83 | 16.99 | 16.83 | 16.98 | 16.98 | -0.59% | 9,969 |
| Mar 14, 2025 | 17.08 | 17.10 | 16.95 | 17.08 | 17.08 | 3.58% | 8,190 |
| Mar 13, 2025 | 16.73 | 16.73 | 16.48 | 16.49 | 16.49 | -1.41% | 10,134 |
| Mar 12, 2025 | 16.85 | 16.85 | 16.66 | 16.73 | 16.73 | -0.68% | 8,727 |
| Mar 11, 2025 | 16.95 | 16.95 | 16.57 | 16.84 | 16.84 | -0.48% | 10,773 |
| Mar 10, 2025 | 17.09 | 17.10 | 16.86 | 16.92 | 16.92 | -5.76% | 13,744 |
| Mar 7, 2025 | 17.66 | 18.10 | 17.66 | 17.96 | 17.96 | 2.13% | 15,874 |
| Mar 6, 2025 | 17.73 | 18.11 | 17.58 | 17.58 | 17.58 | -6.39% | 9,547 |
| Mar 5, 2025 | 18.44 | 18.78 | 18.35 | 18.78 | 18.78 | 5.39% | 5,040 |
| Mar 4, 2025 | 17.69 | 17.99 | 17.29 | 17.82 | 17.82 | -1.98% | 19,816 |
| Mar 3, 2025 | 18.39 | 18.52 | 18.04 | 18.18 | 18.18 | 1.28% | 13,065 |
| Feb 28, 2025 | 17.95 | 18.03 | 17.78 | 17.95 | 17.95 | -1.10% | 7,838 |
| Feb 27, 2025 | 18.34 | 18.37 | 18.11 | 18.15 | 18.15 | -4.47% | 10,176 |
| Feb 26, 2025 | 19.29 | 19.38 | 19.00 | 19.00 | 19.00 | -4.04% | 3,059 |
| Feb 25, 2025 | 19.59 | 19.86 | 19.59 | 19.80 | 19.80 | 2.22% | 11,264 |
| Feb 24, 2025 | 19.32 | 19.48 | 19.32 | 19.37 | 19.37 | 1.20% | 3,830 |
| Feb 21, 2025 | 19.46 | 19.46 | 19.09 | 19.14 | 19.14 | -1.62% | 21,931 |
| Feb 20, 2025 | 19.49 | 19.54 | 19.35 | 19.46 | 19.46 | -0.45% | 14,018 |
| Feb 19, 2025 | 19.63 | 19.67 | 19.47 | 19.54 | 19.54 | -3.40% | 11,403 |
| Feb 18, 2025 | 20.48 | 20.48 | 20.07 | 20.23 | 20.23 | -1.68% | 7,479 |
| Feb 14, 2025 | 20.57 | 20.64 | 20.52 | 20.58 | 20.58 | 0.91% | 4,029 |
| Feb 13, 2025 | 20.46 | 20.46 | 20.28 | 20.39 | 20.39 | 1.95% | 16,593 |
| Feb 12, 2025 | 19.84 | 20.02 | 19.84 | 20.00 | 20.00 | 2.67% | 11,056 |
| Feb 11, 2025 | 19.16 | 19.48 | 19.15 | 19.48 | 19.48 | 0.98% | 6,978 |