Zalando SE (SWX:ZAL)
Switzerland · Delayed Price · Currency is CHF 24.38
0.00 (0.00%)
At close: Jul 13, 2026
SWX:ZAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - | - |
| Jul 10, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - | - |
| Jul 9, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -2.67% | 16 |
| Jul 8, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 2.08% | 16 |
| Jul 7, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - | - |
| Jul 6, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - | - |
| Jul 3, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 3.11% | 17 |
| Jul 2, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.49% | - |
| Jul 1, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.80% | 17 |
| Jun 30, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 3.59% | 18 |
| Jun 29, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.93% | - |
| Jun 26, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - | - |
| Jun 25, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - | - |
| Jun 24, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - | - |
| Jun 23, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - | - |
| Jun 22, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - | - |
| Jun 19, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - | - |
| Jun 18, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -3.25% | 17 |
| Jun 17, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - | 8,000 |
| Jun 16, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - | - |
| Jun 15, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - | - |
| Jun 12, 2026 | 23.42 | 23.42 | 23.37 | 23.37 | 23.37 | 10.65% | 308 |
| Jun 11, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - | - |
| Jun 10, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - | - |
| Jun 9, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - | - |
| Jun 8, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - | - |
| Jun 5, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - | - |
| Jun 4, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.67% | 700 |
| Jun 3, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | - |
| Jun 2, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | - |
| Jun 1, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - | - |
| May 29, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 17.77% | - |
| May 28, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - | - |
| May 27, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - | - |
| May 26, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - | - |
| May 22, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - | - |
| May 21, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - | - |
| May 20, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - | - |
| May 19, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - | - |
| May 18, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - | - |
| May 15, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -9.82% | 5,357 |
| May 13, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - | - |
| May 12, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - | - |
| May 11, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - | - |
| May 8, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - | - |
| May 7, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - | 1,400 |
| May 6, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - | - |
| May 5, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - | - |
| May 4, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - | - |
| Apr 30, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - | - |