Zalando SE (ZAL)
Exportar para Excel
| 1 2 3 4 > >> |
| 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
|
| 05/06/2026 |
1.849.700 |
2,62%
|
23,57
|
23,57
|
24,84
|
24,26
|
| 04/06/2026 |
1.922.800 |
2,03%
|
23,30
|
23,30
|
23,89
|
23,64
|
| 03/06/2026 |
1.942.300 |
-1,32%
|
23,43
|
23,13
|
24,37
|
23,17
|
| 02/06/2026 |
1.834.600 |
2,80%
|
22,99
|
22,95
|
24,06
|
23,48
|
| 01/06/2026 |
2.043.200 |
-2,27%
|
23,13
|
22,71
|
23,54
|
22,84
|
| 29/05/2026 |
1.741.600 |
3,00%
|
22,82
|
22,74
|
23,75
|
23,37
|
| 28/05/2026 |
1.826.300 |
0,04%
|
22,57
|
22,27
|
22,90
|
22,69
|
| 27/05/2026 |
2.114.500 |
2,44%
|
22,28
|
22,25
|
22,92
|
22,68
|
| 26/05/2026 |
2.187.100 |
2,59%
|
21,56
|
21,44
|
22,42
|
22,14
|
| 25/05/2026 |
2.040.700 |
4,05%
|
21,00
|
20,99
|
21,76
|
21,58
|
| 22/05/2026 |
1.994.700 |
0,48%
|
20,82
|
20,72
|
21,28
|
20,74
|
| 21/05/2026 |
1.988.800 |
2,79%
|
20,04
|
20,04
|
20,78
|
20,64
|
| 20/05/2026 |
2.603.700 |
2,21%
|
19,61
|
19,335
|
20,20
|
20,08
|
| 19/05/2026 |
2.538.000 |
0,15%
|
19,60
|
19,55
|
20,14
|
19,645
|
| 18/05/2026 |
2.547.000 |
1,92%
|
19,16
|
18,945
|
20,06
|
19,615
|
| 15/05/2026 |
2.578.600 |
-0,52%
|
19,265
|
19,22
|
19,585
|
19,245
|
| 14/05/2026 |
2.436.500 |
-0,36%
|
19,375
|
19,235
|
19,585
|
19,345
|
| 13/05/2026 |
2.445.920 |
1,28%
|
19,30
|
18,85
|
19,535
|
19,415
|
| 12/05/2026 |
2.499.780 |
-4,77%
|
20,06
|
18,62
|
20,06
|
19,17
|
| 11/05/2026 |
2.323.700 |
0,80%
|
19,905
|
19,74
|
20,33
|
20,13
|
| 08/05/2026 |
2.016.300 |
-0,99%
|
20,23
|
19,825
|
20,58
|
19,97
|
| 07/05/2026 |
2.206.000 |
-1,85%
|
20,55
|
19,875
|
20,66
|
20,17
|
| 06/05/2026 |
2.110.180 |
-2,38%
|
21,68
|
19,72
|
22,17
|
20,55
|
| 05/05/2026 |
2.104.000 |
1,01%
|
20,88
|
20,81
|
21,39
|
21,05
|
| 04/05/2026 |
2.192.900 |
-1,04%
|
21,11
|
20,79
|
21,40
|
20,84
|
| 30/04/2026 |
2.132.500 |
0,24%
|
20,79
|
20,66
|
21,23
|
21,06
|
| 29/04/2026 |
2.064.700 |
-1,08%
|
21,20
|
20,96
|
21,48
|
21,01
|
| 28/04/2026 |
1.972.000 |
-2,88%
|
21,83
|
21,00
|
21,84
|
21,24
|
| 27/04/2026 |
1.718.600 |
-0,95%
|
22,33
|
21,74
|
22,36
|
21,87
|
| 24/04/2026 |
2.003.400 |
1,52%
|
21,93
|
21,75
|
22,23
|
22,08
|
| 23/04/2026 |
2.046.400 |
-3,72%
|
22,43
|
21,68
|
22,73
|
21,75
|
| 22/04/2026 |
1.585.500 |
-0,79%
|
23,11
|
22,45
|
23,11
|
22,59
|
| 21/04/2026 |
1.669.000 |
-2,27%
|
23,40
|
22,76
|
23,69
|
22,77
|
| 20/04/2026 |
1.846.700 |
-0,04%
|
22,98
|
22,86
|
23,46
|
23,30
|
| 17/04/2026 |
1.489.300 |
0,47%
|
23,32
|
22,96
|
23,93
|
23,31
|
| 16/04/2026 |
1.947.400 |
3,02%
|
22,61
|
22,59
|
23,61
|
23,20
|
| 15/04/2026 |
1.961.800 |
1,76%
|
22,08
|
22,04
|
22,67
|
22,52
|
| 14/04/2026 |
1.898.200 |
0,36%
|
22,09
|
21,92
|
22,38
|
22,13
|
| 13/04/2026 |
1.774.000 |
0,92%
|
21,53
|
21,52
|
22,13
|
22,05
|
| 10/04/2026 |
1.626.500 |
-1,58%
|
22,26
|
21,84
|
22,53
|
21,85
|
| 09/04/2026 |
1.813.800 |
2,68%
|
21,61
|
21,49
|
22,37
|
22,20
|
| 08/04/2026 |
1.817.700 |
4,60%
|
21,44
|
21,44
|
22,35
|
21,62
|
| 07/04/2026 |
2.172.800 |
-1,24%
|
20,89
|
20,28
|
21,23
|
20,67
|
| 02/04/2026 |
1.926.700 |
-0,57%
|
20,85
|
20,62
|
21,29
|
20,93
|
| 01/04/2026 |
1.454.800 |
1,69%
|
20,87
|
20,68
|
21,27
|
21,05
|
| 31/03/2026 |
1.901.600 |
2,93%
|
20,27
|
20,17
|
20,79
|
20,70
|
| 30/03/2026 |
2.419.200 |
0,40%
|
20,07
|
19,61
|
20,27
|
20,11
|
| 27/03/2026 |
2.413.800 |
-2,53%
|
20,71
|
19,95
|
20,74
|
20,03
|
| 26/03/2026 |
2.167.400 |
-3,61%
|
21,31
|
20,42
|
21,43
|
20,55
|
| 25/03/2026 |
2.416.000 |
-0,79%
|
21,56
|
21,15
|
21,85
|
21,32
|
| 24/03/2026 |
1.967.000 |
0,80%
|
21,18
|
21,16
|
21,77
|
21,49
|
| 23/03/2026 |
2.332.300 |
-1,52%
|
21,33
|
21,02
|
22,38
|
21,32
|
| 20/03/2026 |
2.070.300 |
-4,79%
|
22,83
|
21,52
|
23,00
|
21,65
|
| 19/03/2026 |
2.188.600 |
-1,86%
|
23,05
|
22,40
|
23,09
|
22,74
|
| 18/03/2026 |
2.084.200 |
-2,40%
|
23,94
|
22,97
|
24,09
|
23,17
|
| 17/03/2026 |
2.140.220 |
0,08%
|
23,59
|
23,52
|
24,24
|
23,74
|
| 16/03/2026 |
2.209.000 |
1,28%
|
23,79
|
22,71
|
23,82
|
23,72
|
| 13/03/2026 |
2.015.800 |
6,17%
|
22,18
|
21,99
|
24,17
|
23,42
|
| 12/03/2026 |
1.826.100 |
8,46%
|
21,77
|
20,88
|
22,88
|
22,06
|
| 11/03/2026 |
2.259.200 |
0,59%
|
20,26
|
20,02
|
20,47
|
20,34
|
| 10/03/2026 |
2.031.180 |
0,10%
|
20,19
|
20,09
|
20,61
|
20,22
|
| 09/03/2026 |
2.480.480 |
0,10%
|
19,52
|
19,36
|
20,33
|
20,20
|
| 06/03/2026 |
2.219.400 |
-0,35%
|
20,56
|
20,13
|
20,75
|
20,18
|
| 05/03/2026 |
2.687.600 |
3,03%
|
19,70
|
19,40
|
20,61
|
20,25
|
| 04/03/2026 |
2.822.200 |
2,00%
|
19,165
|
19,115
|
19,705
|
19,655
|
| 03/03/2026 |
2.564.100 |
-2,82%
|
19,615
|
18,86
|
19,86
|
19,27
|
| 02/03/2026 |
2.520.600 |
-3,64%
|
20,02
|
19,615
|
20,20
|
19,83
|
| 27/02/2026 |
1.958.200 |
-0,68%
|
20,64
|
20,30
|
20,87
|
20,58
|
| 26/02/2026 |
2.145.200 |
1,52%
|
20,34
|
20,34
|
20,99
|
20,72
|
| 25/02/2026 |
1.959.600 |
-0,10%
|
20,51
|
20,23
|
20,58
|
20,41
|
| 24/02/2026 |
2.382.000 |
1,14%
|
20,21
|
20,05
|
20,68
|
20,43
|
| 23/02/2026 |
2.213.600 |
-2,70%
|
20,51
|
20,06
|
20,66
|
20,20
|
| 20/02/2026 |
1.586.600 |
-1,24%
|
21,02
|
20,68
|
21,07
|
20,76
|
| 19/02/2026 |
1.778.400 |
0,00%
|
20,95
|
20,92
|
21,48
|
21,02
|
| 18/02/2026 |
1.431.100 |
-2,50%
|
21,56
|
20,80
|
21,56
|
21,02
|
| 17/02/2026 |
1.919.900 |
2,52%
|
20,91
|
20,88
|
21,70
|
21,56
|
| 16/02/2026 |
1.688.900 |
2,49%
|
20,76
|
20,66
|
21,26
|
21,03
|
| 13/02/2026 |
2.114.000 |
-0,68%
|
20,59
|
20,35
|
21,00
|
20,52
|
| 12/02/2026 |
2.165.040 |
-2,46%
|
21,67
|
20,61
|
21,70
|
20,66
|
| 11/02/2026 |
2.064.400 |
-4,94%
|
22,41
|
21,00
|
22,41
|
21,18
|
