Zalando SE (ZAL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
1.922.900 |
2,47%
|
26,00
|
25,94
|
26,73
|
26,57
|
| 22/10/2026 |
967.590 |
1,29%
|
25,38
|
25,35
|
26,14
|
25,93
|
| 21/10/2026 |
1.786.890 |
1,87%
|
25,23
|
25,01
|
25,93
|
25,60
|
| 20/10/2026 |
2.143.300 |
-1,95%
|
25,61
|
24,90
|
26,01
|
25,13
|
| 19/10/2026 |
1.904.190 |
3,26%
|
24,96
|
24,90
|
25,82
|
25,63
|
| 16/10/2026 |
1.896.000 |
0,20%
|
24,48
|
24,48
|
25,47
|
24,82
|
| 15/10/2026 |
1.973.400 |
3,77%
|
23,70
|
23,20
|
24,90
|
24,77
|
| 14/10/2026 |
2.179.510 |
-2,17%
|
24,33
|
23,80
|
24,33
|
23,87
|
| 13/10/2026 |
2.133.700 |
1,50%
|
24,04
|
24,03
|
24,72
|
24,40
|
| 12/10/2026 |
2.183.800 |
1,14%
|
23,90
|
23,69
|
24,31
|
24,04
|
| 09/10/2026 |
2.165.310 |
4,35%
|
22,69
|
22,69
|
24,03
|
23,77
|
| 08/10/2026 |
2.387.200 |
1,11%
|
22,35
|
22,26
|
22,92
|
22,78
|
| 07/10/2026 |
2.374.330 |
1,03%
|
22,20
|
22,18
|
22,94
|
22,53
|
| 06/10/2026 |
2.185.000 |
0,41%
|
22,16
|
22,10
|
22,50
|
22,30
|
| 05/10/2026 |
2.324.620 |
0,05%
|
22,14
|
22,03
|
22,37
|
22,21
|
| 02/10/2026 |
2.155.000 |
0,23%
|
22,20
|
22,13
|
22,52
|
22,20
|
| 01/10/2026 |
2.279.520 |
-2,03%
|
22,55
|
22,10
|
22,62
|
22,15
|
| 30/09/2026 |
2.229.400 |
3,62%
|
21,92
|
21,49
|
22,74
|
22,61
|
| 29/09/2026 |
2.295.000 |
-0,14%
|
21,74
|
21,56
|
21,97
|
21,82
|
| 28/09/2026 |
2.515.900 |
-0,86%
|
21,95
|
21,64
|
22,15
|
21,85
|
| 25/09/2026 |
2.286.400 |
-0,41%
|
22,10
|
21,89
|
22,37
|
22,04
|
| 24/09/2026 |
2.495.900 |
-0,67%
|
22,01
|
21,97
|
22,74
|
22,13
|
| 23/09/2026 |
2.525.200 |
-0,67%
|
22,47
|
21,88
|
22,50
|
22,28
|
| 22/09/2026 |
2.490.500 |
4,23%
|
21,55
|
21,54
|
22,67
|
22,43
|
| 21/09/2026 |
2.442.100 |
0,23%
|
21,53
|
21,43
|
21,66
|
21,52
|
| 18/09/2026 |
2.309.900 |
-1,33%
|
21,69
|
21,31
|
21,77
|
21,47
|
| 17/09/2026 |
2.062.700 |
2,11%
|
21,56
|
21,52
|
21,91
|
21,76
|
| 16/09/2026 |
2.229.300 |
-2,34%
|
21,80
|
21,31
|
21,88
|
21,31
|
| 15/09/2026 |
2.271.500 |
-3,11%
|
22,46
|
21,75
|
22,67
|
21,82
|
| 14/09/2026 |
2.250.500 |
1,40%
|
22,15
|
22,08
|
22,77
|
22,52
|
| 11/09/2026 |
1.752.000 |
0,00%
|
22,30
|
22,05
|
22,37
|
22,21
|
| 10/09/2026 |
2.070.700 |
-2,93%
|
23,01
|
22,21
|
23,06
|
22,21
|
| 09/09/2026 |
1.583.470 |
-1,34%
|
23,08
|
22,87
|
23,27
|
22,88
|
| 08/09/2026 |
1.503.400 |
-1,15%
|
23,40
|
23,18
|
23,92
|
23,19
|
| 07/09/2026 |
1.908.400 |
0,13%
|
23,31
|
23,18
|
23,88
|
23,46
|
| 04/09/2026 |
2.195.400 |
2,63%
|
22,97
|
22,75
|
23,67
|
23,43
|
| 03/09/2026 |
1.918.600 |
-0,83%
|
23,03
|
22,67
|
23,16
|
22,83
|
| 02/09/2026 |
1.890.900 |
-4,56%
|
24,11
|
22,92
|
24,12
|
23,02
|
| 01/09/2026 |
1.805.600 |
-1,35%
|
24,20
|
24,02
|
24,87
|
24,12
|
| 31/08/2026 |
1.835.200 |
1,92%
|
24,11
|
24,09
|
24,84
|
24,45
|
| 28/08/2026 |
1.811.600 |
0,80%
|
23,81
|
23,79
|
24,23
|
23,99
|
| 27/08/2026 |
2.127.400 |
2,67%
|
23,26
|
23,07
|
23,91
|
23,80
|
| 26/08/2026 |
1.993.500 |
-0,90%
|
23,38
|
23,00
|
23,51
|
23,18
|
| 25/08/2026 |
2.092.200 |
2,32%
|
22,84
|
22,84
|
23,72
|
23,39
|
| 24/08/2026 |
2.046.100 |
0,22%
|
22,69
|
22,68
|
22,98
|
22,86
|
| 21/08/2026 |
1.834.900 |
1,78%
|
22,51
|
22,44
|
22,81
|
22,81
|
| 20/08/2026 |
2.240.100 |
-0,80%
|
22,64
|
22,34
|
22,64
|
22,41
|
| 19/08/2026 |
2.174.200 |
-0,40%
|
22,56
|
22,24
|
22,71
|
22,59
|
| 18/08/2026 |
2.146.100 |
-0,26%
|
22,70
|
22,52
|
22,91
|
22,68
|
| 17/08/2026 |
1.995.800 |
-4,13%
|
23,66
|
22,64
|
23,73
|
22,74
|
| 14/08/2026 |
1.873.600 |
-1,08%
|
24,01
|
23,53
|
24,40
|
23,72
|
| 13/08/2026 |
1.817.400 |
-0,21%
|
24,23
|
23,90
|
24,27
|
23,98
|
| 12/08/2026 |
2.072.200 |
-0,25%
|
24,22
|
23,92
|
24,73
|
24,03
|
| 11/08/2026 |
1.953.500 |
-2,03%
|
24,61
|
23,90
|
24,78
|
24,09
|
| 10/08/2026 |
1.693.800 |
-0,65%
|
24,69
|
24,46
|
24,90
|
24,59
|
| 07/08/2026 |
1.828.000 |
-1,63%
|
25,22
|
24,52
|
25,23
|
24,75
|
| 06/08/2026 |
1.665.300 |
2,57%
|
24,53
|
24,53
|
25,62
|
25,16
|
| 05/08/2026 |
1.770.650 |
-3,46%
|
25,52
|
24,25
|
25,75
|
24,53
|
| 04/08/2026 |
1.929.980 |
-12,98%
|
25,93
|
23,93
|
26,91
|
25,41
|
| 03/08/2026 |
1.615.400 |
3,29%
|
28,44
|
28,43
|
29,53
|
29,20
|
| 31/07/2026 |
1.621.900 |
-1,84%
|
28,88
|
28,13
|
28,97
|
28,27
|
| 30/07/2026 |
1.456.500 |
-3,32%
|
29,90
|
28,80
|
30,42
|
28,80
|
| 29/07/2026 |
1.605.600 |
0,30%
|
29,49
|
29,12
|
30,18
|
29,79
|
| 28/07/2026 |
1.529.400 |
4,03%
|
28,44
|
28,36
|
29,89
|
29,70
|
| 27/07/2026 |
1.578.800 |
5,04%
|
27,51
|
27,51
|
28,86
|
28,55
|
| 24/07/2026 |
1.754.600 |
0,33%
|
27,10
|
26,61
|
27,51
|
27,18
|
| 23/07/2026 |
1.663.600 |
-4,04%
|
28,16
|
26,88
|
28,19
|
27,09
|
| 22/07/2026 |
1.595.600 |
0,07%
|
28,18
|
27,99
|
28,80
|
28,23
|
| 21/07/2026 |
1.523.700 |
0,36%
|
28,36
|
27,85
|
28,37
|
28,21
|
| 20/07/2026 |
1.669.500 |
1,66%
|
27,69
|
27,62
|
28,57
|
28,11
|
| 17/07/2026 |
1.747.400 |
-0,32%
|
27,50
|
27,50
|
28,20
|
27,65
|
| 16/07/2026 |
1.809.100 |
-0,14%
|
27,67
|
27,36
|
27,89
|
27,74
|
| 15/07/2026 |
1.680.780 |
0,62%
|
27,53
|
26,88
|
28,04
|
27,78
|
| 14/07/2026 |
1.492.840 |
2,18%
|
26,88
|
26,86
|
27,73
|
27,61
|
| 13/07/2026 |
1.340.960 |
0,41%
|
26,43
|
26,43
|
27,44
|
27,02
|
| 10/07/2026 |
1.559.690 |
-0,04%
|
26,62
|
26,62
|
27,29
|
26,91
|
| 09/07/2026 |
1.669.000 |
3,74%
|
25,97
|
25,97
|
27,13
|
26,92
|
| 08/07/2026 |
1.321.350 |
-4,53%
|
27,12
|
25,72
|
27,26
|
25,95
|
| 07/07/2026 |
1.532.600 |
0,93%
|
26,78
|
26,78
|
27,48
|
27,18
|
| 06/07/2026 |
1.789.780 |
0,34%
|
26,91
|
26,81
|
27,58
|
26,93
|
| 03/07/2026 |
1.737.900 |
2,17%
|
26,68
|
26,24
|
27,13
|
26,84
|
| 02/07/2026 |
1.792.500 |
3,34%
|
25,45
|
25,29
|
26,65
|
26,27
|
| 01/07/2026 |
1.818.680 |
0,43%
|
25,30
|
24,69
|
25,84
|
25,42
|
| 30/06/2026 |
1.607.400 |
0,68%
|
25,19
|
24,97
|
25,82
|
25,31
|
| 29/06/2026 |
1.850.680 |
1,82%
|
25,01
|
24,77
|
25,83
|
25,14
|
| 26/06/2026 |
1.786.390 |
-6,80%
|
22,02
|
22,02
|
25,40
|
24,69
|
| 25/06/2026 |
1.751.300 |
0,99%
|
26,16
|
26,05
|
26,97
|
26,49
|
| 24/06/2026 |
1.930.010 |
3,51%
|
25,32
|
25,29
|
26,33
|
26,23
|
| 23/06/2026 |
2.054.000 |
1,32%
|
24,94
|
24,81
|
25,60
|
25,34
|
| 22/06/2026 |
1.879.170 |
3,86%
|
24,18
|
24,01
|
25,62
|
25,01
|
| 19/06/2026 |
1.890.100 |
-1,87%
|
24,41
|
24,00
|
24,50
|
24,08
|
| 18/06/2026 |
1.829.000 |
1,61%
|
24,19
|
23,99
|
24,72
|
24,54
|
| 17/06/2026 |
1.677.900 |
3,12%
|
23,46
|
23,46
|
25,16
|
24,15
|
| 16/06/2026 |
1.694.000 |
-3,22%
|
24,21
|
23,42
|
24,39
|
23,42
|
| 15/06/2026 |
1.796.400 |
-2,02%
|
25,14
|
24,12
|
25,20
|
24,20
|
| 12/06/2026 |
1.749.300 |
-0,20%
|
25,35
|
24,51
|
25,90
|
24,70
|
| 11/06/2026 |
1.656.490 |
-0,32%
|
24,90
|
24,60
|
25,34
|
24,75
|
| 10/06/2026 |
1.890.800 |
1,22%
|
24,39
|
24,37
|
25,06
|
24,83
|
| 09/06/2026 |
1.607.800 |
2,55%
|
23,91
|
23,91
|
24,64
|
24,53
|
| 08/06/2026 |
1.841.100 |
-1,40%
|
24,08
|
23,74
|
24,38
|
23,92
|
