Skip to main content
Zalando SE (ZLNDY)
OTCMKTS · Delayed Price · Currency is USD
17.19
-0.19 (-1.09%)
Jun 6, 2025, 3:44 PM EDT

Zalando SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202517.2217.2217.1617.1617.16-1.27%3,653
Jun 5, 202517.3617.5417.3217.3817.38-0.97%7,543
Jun 4, 202517.6717.6717.5217.5517.55-0.76%11,399
Jun 3, 202517.7317.8017.6417.6917.69-4.61%25,310
Jun 2, 202518.3418.5418.3418.5418.543.98%22,107
May 30, 202517.7517.8517.6517.8317.832.15%13,077
May 29, 202517.3417.5117.3417.4617.46-1.50%11,865
May 28, 202517.8317.8817.7217.7217.72-3.96%5,494
May 27, 202518.2318.4518.2318.4518.457.21%11,966
May 23, 202517.0917.2317.0917.2117.210.03%5,366
May 22, 202517.0317.2617.0317.2117.212.11%12,101
May 21, 202516.9817.1016.8516.8516.85-2.03%9,830
May 20, 202517.3317.3317.1917.2017.20-1.63%5,348
May 19, 202517.3617.4917.3617.4917.491.07%10,528
May 16, 202517.2117.3017.0617.3017.30-0.61%10,964
May 15, 202517.3617.4417.3417.4117.41-0.67%13,163
May 14, 202517.6017.6317.5017.5317.53-2.34%8,458
May 13, 202517.8417.9617.8117.9517.952.08%25,110
May 12, 202517.5017.5817.4417.5817.58-1.35%15,775
May 9, 202517.8017.8817.7017.8217.821.47%20,335
May 8, 202517.6217.6817.5317.5617.563.67%13,361
May 7, 202517.0517.2316.9416.9416.94-5.84%7,550
May 6, 202517.8418.1217.5517.9917.990.73%14,691
May 5, 202518.1918.2317.8617.8617.86-3.30%5,939
May 2, 202518.5418.5718.4518.4718.472.33%19,554
May 1, 202518.4118.6018.0218.0518.05-1.69%12,792
Apr 30, 202518.0618.3717.9618.3618.36-4.82%7,448
Apr 29, 202519.1419.2919.1419.2919.29-0.88%10,172
Apr 28, 202519.5819.5819.2219.4619.460.01%12,169
Apr 25, 202519.5819.6619.4619.4619.46-3.81%10,330
Apr 24, 202520.2620.2620.0620.2320.23-1.11%10,381
Apr 23, 202520.3820.6420.2320.4620.461.36%14,351
Apr 22, 202520.3620.3820.0620.1820.185.29%15,842
Apr 21, 202519.2719.2718.9119.1719.17-1.34%14,234
Apr 17, 202519.4019.5519.3919.4319.432.41%12,591
Apr 16, 202519.0519.3818.9018.9718.97-0.59%9,270
Apr 15, 202519.1719.2219.0119.0919.091.30%7,340
Apr 14, 202518.9619.0318.7718.8418.842.34%16,559
Apr 11, 202517.8518.4617.8018.4118.415.14%17,864
Apr 10, 202517.4117.6017.1617.5117.51-4.68%20,599
Apr 9, 202516.6318.3716.4118.3718.3715.17%35,562
Apr 8, 202516.4616.7515.6115.9515.95-1.39%26,981
Apr 7, 202515.9216.8515.8616.1816.18-0.15%41,230
Apr 4, 202516.4216.6716.0016.2016.20-8.31%24,261
Apr 3, 202517.8117.9117.6317.6717.67-2.66%10,019
Apr 2, 202517.8218.1517.8018.1518.154.85%31,037
Apr 1, 202517.4217.5217.2217.3117.310.17%17,635
Mar 31, 202516.9817.2816.9117.2817.28-0.83%20,779
Mar 28, 202517.4517.5617.4117.4317.43-2.11%5,377
Mar 27, 202517.7917.8017.6117.8017.804.71%4,974