Zalando SE (ZAL)
Exportar para Excel
| < 1 2 3 4 > >> |
| 10/02/2026 |
2.154.700 |
4,26%
|
21,46
|
21,41
|
22,61
|
22,28
|
| 09/02/2026 |
2.071.500 |
0,33%
|
21,43
|
21,09
|
21,67
|
21,37
|
| 06/02/2026 |
2.229.700 |
-1,16%
|
21,58
|
21,04
|
21,72
|
21,30
|
| 05/02/2026 |
2.077.700 |
-0,09%
|
21,76
|
21,44
|
22,12
|
21,55
|
| 04/02/2026 |
1.882.500 |
0,75%
|
21,53
|
21,15
|
22,15
|
21,57
|
| 03/02/2026 |
2.238.400 |
-12,15%
|
24,45
|
20,92
|
24,46
|
21,41
|
| 02/02/2026 |
1.919.000 |
0,62%
|
24,06
|
24,05
|
24,74
|
24,37
|
| 30/01/2026 |
1.932.200 |
-0,78%
|
24,39
|
24,00
|
24,55
|
24,22
|
| 29/01/2026 |
1.974.300 |
1,54%
|
23,98
|
23,97
|
24,88
|
24,41
|
| 28/01/2026 |
2.136.600 |
0,46%
|
24,05
|
23,82
|
24,24
|
24,04
|
| 27/01/2026 |
2.074.300 |
1,74%
|
23,67
|
23,53
|
24,02
|
23,93
|
| 26/01/2026 |
2.092.600 |
-1,88%
|
23,98
|
23,40
|
24,04
|
23,52
|
| 23/01/2026 |
2.233.300 |
-3,70%
|
24,84
|
23,76
|
24,85
|
23,97
|
| 22/01/2026 |
2.046.700 |
0,32%
|
24,95
|
24,59
|
25,10
|
24,89
|
| 21/01/2026 |
2.176.900 |
1,18%
|
24,58
|
24,17
|
25,02
|
24,81
|
| 20/01/2026 |
1.780.300 |
-3,31%
|
25,28
|
24,44
|
25,30
|
24,52
|
| 19/01/2026 |
1.956.520 |
-0,31%
|
25,18
|
24,89
|
25,58
|
25,36
|
| 16/01/2026 |
1.658.850 |
0,83%
|
25,23
|
24,83
|
25,90
|
25,44
|
| 15/01/2026 |
1.885.390 |
-1,33%
|
25,62
|
25,22
|
25,93
|
25,23
|
| 14/01/2026 |
1.532.100 |
-2,89%
|
26,33
|
25,28
|
26,44
|
25,57
|
| 13/01/2026 |
1.692.110 |
4,61%
|
25,73
|
25,67
|
26,77
|
26,33
|
| 12/01/2026 |
2.141.200 |
1,00%
|
24,78
|
24,78
|
25,75
|
25,17
|
| 09/01/2026 |
2.087.500 |
-0,12%
|
24,94
|
24,71
|
25,65
|
24,92
|
| 08/01/2026 |
2.496.900 |
-1,62%
|
25,27
|
24,45
|
25,52
|
24,95
|
| 07/01/2026 |
2.261.200 |
3,93%
|
24,43
|
24,21
|
25,62
|
25,36
|
| 06/01/2026 |
2.419.200 |
-0,45%
|
24,51
|
24,05
|
24,76
|
24,40
|
| 05/01/2026 |
2.614.200 |
-0,61%
|
24,73
|
23,82
|
24,76
|
24,51
|
| 02/01/2026 |
2.433.300 |
-2,34%
|
25,21
|
24,57
|
25,72
|
24,66
|
| 30/12/2025 |
1.213.900 |
0,44%
|
25,17
|
25,06
|
25,25
|
25,25
|
| 29/12/2025 |
2.392.000 |
1,09%
|
24,99
|
24,93
|
25,36
|
25,14
|
| 23/12/2025 |
2.407.100 |
-1,23%
|
25,18
|
24,77
|
25,66
|
24,87
|
| 22/12/2025 |
2.416.500 |
0,96%
|
24,94
|
24,84
|
25,22
|
25,18
|
| 19/12/2025 |
2.284.800 |
-2,08%
|
25,51
|
24,82
|
25,86
|
24,94
|
| 18/12/2025 |
2.341.600 |
1,27%
|
25,19
|
25,19
|
25,89
|
25,47
|
| 17/12/2025 |
2.255.600 |
2,44%
|
24,57
|
24,35
|
25,46
|
25,15
|
| 16/12/2025 |
2.375.100 |
4,38%
|
23,40
|
23,36
|
24,66
|
24,55
|
| 15/12/2025 |
2.264.200 |
2,39%
|
23,03
|
22,98
|
23,60
|
23,52
|
| 12/12/2025 |
2.315.200 |
-1,12%
|
23,24
|
22,87
|
23,42
|
22,97
|
| 11/12/2025 |
2.008.100 |
-0,09%
|
23,17
|
23,00
|
23,63
|
23,23
|
| 10/12/2025 |
2.278.000 |
-0,21%
|
23,33
|
23,06
|
23,35
|
23,25
|
| 09/12/2025 |
2.236.960 |
0,52%
|
23,13
|
22,80
|
23,35
|
23,30
|
| 08/12/2025 |
2.699.900 |
-1,90%
|
23,77
|
23,04
|
24,02
|
23,18
|
| 05/12/2025 |
2.705.600 |
0,47%
|
23,60
|
23,44
|
24,28
|
23,63
|
| 04/12/2025 |
2.713.000 |
-0,34%
|
23,65
|
23,51
|
24,10
|
23,52
|
| 03/12/2025 |
2.696.200 |
1,90%
|
23,19
|
23,15
|
23,66
|
23,60
|
| 02/12/2025 |
3.205.500 |
-1,15%
|
23,42
|
22,95
|
23,47
|
23,16
|
| 01/12/2025 |
3.586.800 |
0,95%
|
23,07
|
22,68
|
23,58
|
23,43
|
| 28/11/2025 |
3.162.200 |
0,65%
|
23,08
|
22,97
|
23,25
|
23,21
|
| 27/11/2025 |
3.075.000 |
0,61%
|
22,86
|
22,83
|
23,15
|
23,06
|
| 26/11/2025 |
2.900.800 |
2,05%
|
22,50
|
22,48
|
23,02
|
22,92
|
| 25/11/2025 |
3.692.000 |
1,72%
|
21,88
|
21,76
|
22,48
|
22,46
|
| 24/11/2025 |
3.553.500 |
-0,14%
|
22,22
|
21,96
|
22,36
|
22,08
|
| 21/11/2025 |
3.476.800 |
0,14%
|
22,20
|
21,82
|
22,42
|
22,11
|
| 20/11/2025 |
3.229.300 |
-2,52%
|
22,88
|
22,08
|
22,91
|
22,08
|
| 19/11/2025 |
3.281.800 |
1,25%
|
22,32
|
22,22
|
22,96
|
22,65
|
| 18/11/2025 |
2.959.200 |
1,54%
|
21,72
|
21,37
|
22,47
|
22,37
|
| 17/11/2025 |
2.939.900 |
-3,84%
|
23,03
|
22,00
|
23,03
|
22,03
|
| 14/11/2025 |
3.399.200 |
-3,05%
|
23,64
|
22,86
|
23,64
|
22,91
|
| 13/11/2025 |
3.028.900 |
0,64%
|
23,53
|
23,40
|
23,96
|
23,63
|
| 12/11/2025 |
3.073.200 |
2,04%
|
23,05
|
22,66
|
23,67
|
23,48
|
| 11/11/2025 |
3.361.600 |
1,54%
|
22,69
|
22,28
|
23,16
|
23,01
|
| 10/11/2025 |
3.455.000 |
-0,48%
|
22,77
|
22,33
|
22,91
|
22,66
|
| 07/11/2025 |
2.282.600 |
-6,30%
|
24,38
|
22,61
|
24,56
|
22,77
|
| 06/11/2025 |
3.196.300 |
4,38%
|
24,12
|
24,00
|
24,96
|
24,30
|
| 05/11/2025 |
3.536.000 |
2,46%
|
22,82
|
22,39
|
23,60
|
23,28
|
| 04/11/2025 |
2.670.700 |
-3,77%
|
23,22
|
22,68
|
23,24
|
22,72
|
| 03/11/2025 |
2.650.320 |
-2,52%
|
24,32
|
23,37
|
24,46
|
23,61
|
| 31/10/2025 |
3.000.900 |
-1,26%
|
24,73
|
24,18
|
24,73
|
24,22
|
| 30/10/2025 |
3.167.400 |
-0,73%
|
24,83
|
24,38
|
24,90
|
24,53
|
| 29/10/2025 |
3.219.500 |
-4,45%
|
25,82
|
24,30
|
26,15
|
24,71
|
| 28/10/2025 |
3.031.400 |
-1,26%
|
26,09
|
25,71
|
26,34
|
25,86
|
| 27/10/2025 |
2.949.800 |
-0,38%
|
26,41
|
25,96
|
26,53
|
26,19
|
| 24/10/2025 |
2.989.900 |
-0,94%
|
26,56
|
26,22
|
26,79
|
26,29
|
| 23/10/2025 |
3.160.800 |
0,68%
|
26,35
|
26,21
|
26,75
|
26,54
|
| 22/10/2025 |
3.188.900 |
-0,34%
|
26,53
|
26,29
|
26,77
|
26,36
|
| 21/10/2025 |
2.863.000 |
-0,34%
|
26,55
|
26,13
|
26,72
|
26,45
|
| 20/10/2025 |
3.100.000 |
1,53%
|
26,29
|
25,89
|
26,63
|
26,54
|
| 17/10/2025 |
3.061.500 |
-0,87%
|
26,31
|
25,88
|
26,39
|
26,14
|
| 16/10/2025 |
2.874.500 |
-1,12%
|
26,73
|
26,28
|
26,77
|
26,37
|
| 15/10/2025 |
2.761.000 |
-1,19%
|
27,17
|
26,35
|
27,31
|
26,67
|
| 14/10/2025 |
2.531.500 |
2,00%
|
26,29
|
26,27
|
27,67
|
26,99
|
| 13/10/2025 |
2.917.200 |
1,61%
|
26,64
|
26,04
|
26,64
|
26,46
|
| 10/10/2025 |
2.664.400 |
-3,91%
|
27,15
|
26,04
|
27,44
|
26,04
|
| 09/10/2025 |
2.604.400 |
-2,97%
|
27,93
|
26,92
|
28,26
|
27,10
|
| 08/10/2025 |
2.899.100 |
5,40%
|
26,60
|
26,22
|
28,09
|
27,93
|
| 07/10/2025 |
2.972.100 |
-1,05%
|
26,81
|
26,44
|
26,98
|
26,50
|
| 06/10/2025 |
2.785.200 |
0,22%
|
26,90
|
26,53
|
27,16
|
26,78
|
| 03/10/2025 |
3.091.200 |
-1,29%
|
27,14
|
26,44
|
27,20
|
26,72
|
| 02/10/2025 |
3.126.500 |
2,81%
|
26,43
|
26,34
|
27,18
|
27,07
|
| 01/10/2025 |
3.183.000 |
1,15%
|
26,00
|
25,75
|
26,38
|
26,33
|
| 30/09/2025 |
3.014.300 |
-0,38%
|
26,17
|
25,89
|
26,62
|
26,03
|
| 29/09/2025 |
2.857.400 |
-1,28%
|
26,42
|
25,76
|
26,48
|
26,13
|
| 26/09/2025 |
3.111.900 |
-2,04%
|
27,02
|
26,11
|
27,14
|
26,47
|
| 25/09/2025 |
2.795.600 |
-1,24%
|
27,43
|
26,96
|
27,91
|
27,02
|
| 24/09/2025 |
2.960.800 |
3,28%
|
26,51
|
26,41
|
27,67
|
27,36
|
| 23/09/2025 |
2.867.600 |
0,30%
|
26,42
|
26,32
|
26,67
|
26,49
|
| 22/09/2025 |
2.955.100 |
0,19%
|
26,28
|
25,99
|
26,55
|
26,41
|
| 19/09/2025 |
2.855.100 |
-3,09%
|
27,25
|
26,20
|
27,29
|
26,36
|
| 18/09/2025 |
2.070.220 |
5,55%
|
25,87
|
25,79
|
27,83
|
27,20
|
| 17/09/2025 |
2.339.550 |
-0,15%
|
25,71
|
25,18
|
26,01
|
25,77
|
