Zalando SE (ZAL.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 25.04 | 25.13 | 24.51 | 24.61 | -2.11% | 1,690,549 |
| 2026-08-06 | 24.80 | 25.64 | 24.70 | 25.14 | +2.78% | 1,851,991 |
| 2026-08-05 | 25.00 | 25.38 | 24.25 | 24.46 | -3.01% | 2,507,393 |
| 2026-08-04 | 26.00 | 26.00 | 23.86 | 25.22 | -13.36% | 7,218,943 |
| 2026-08-03 | 28.68 | 29.54 | 28.56 | 29.11 | +3.01% | 1,646,102 |
| 2026-07-31 | 28.61 | 28.93 | 28.26 | 28.26 | -2.38% | 1,448,089 |
| 2026-07-30 | 30.00 | 30.43 | 28.95 | 28.95 | -4.27% | 1,428,887 |
| 2026-07-29 | 29.62 | 30.24 | 29.10 | 30.24 | +1.31% | 1,303,593 |
| 2026-07-28 | 28.66 | 29.93 | 28.52 | 29.85 | +4.48% | 1,303,715 |
| 2026-07-27 | 27.91 | 28.91 | 27.84 | 28.57 | +4.12% | 1,035,654 |
| 2026-07-24 | 27.06 | 27.54 | 26.62 | 27.44 | +1.37% | 664,427 |
| 2026-07-23 | 28.29 | 28.30 | 27.07 | 27.07 | -4.08% | 998,795 |
| 2026-07-22 | 28.00 | 28.82 | 27.95 | 28.22 | -0.04% | 963,094 |
| 2026-07-21 | 28.30 | 28.46 | 27.84 | 28.23 | -0.42% | 760,312 |
| 2026-07-20 | 27.74 | 28.58 | 27.70 | 28.35 | +1.58% | 1,029,890 |
| 2026-07-17 | 27.71 | 28.21 | 27.50 | 27.91 | -0.21% | 922,286 |
| 2026-07-16 | 27.49 | 27.97 | 27.35 | 27.97 | +0.47% | 1,730,507 |
| 2026-07-15 | 27.67 | 28.06 | 26.87 | 27.84 | +0.32% | 798,880 |
| 2026-07-14 | 27.16 | 27.77 | 27.02 | 27.75 | +2.10% | 1,242,871 |
| 2026-07-13 | 26.69 | 27.49 | 26.47 | 27.18 | +0.85% | 833,151 |
| 2026-07-10 | 27.30 | 27.35 | 26.76 | 26.95 | -0.37% | 861,738 |
| 2026-07-09 | 26.34 | 27.16 | 26.00 | 27.05 | +3.36% | 892,911 |
| 2026-07-08 | 27.10 | 27.28 | 25.70 | 26.17 | -3.93% | 1,205,572 |
| 2026-07-07 | 27.47 | 27.51 | 26.89 | 27.24 | +0.18% | 964,764 |
| 2026-07-06 | 27.11 | 27.66 | 27.08 | 27.19 | +0.59% | 928,949 |
| 2026-07-03 | 26.65 | 27.14 | 26.24 | 27.03 | +1.08% | 968,396 |
| 2026-07-02 | 25.50 | 26.74 | 25.30 | 26.74 | +4.21% | 1,027,043 |
| 2026-07-01 | 25.42 | 25.88 | 24.66 | 25.66 | +1.14% | 1,087,294 |
| 2026-06-30 | 25.34 | 25.83 | 24.97 | 25.37 | +0.87% | 1,054,623 |
| 2026-06-29 | 25.00 | 25.83 | 24.92 | 25.15 | +0.92% | 1,536,544 |
| 2026-06-26 | 24.31 | 25.52 | 23.77 | 24.92 | -6.32% | 4,271,260 |
| 2026-06-25 | 26.34 | 27.00 | 26.04 | 26.60 | +0.87% | 1,141,205 |
| 2026-06-24 | 25.30 | 26.37 | 25.25 | 26.37 | +3.41% | 1,393,629 |
| 2026-06-23 | 25.00 | 25.62 | 24.79 | 25.50 | +1.03% | 1,103,900 |
| 2026-06-22 | 24.11 | 25.76 | 23.98 | 25.24 | +4.08% | 1,497,822 |
| 2026-06-19 | 24.34 | 24.44 | 23.98 | 24.25 | -0.98% | 1,948,179 |
| 2026-06-18 | 24.32 | 24.74 | 23.97 | 24.49 | +0.74% | 1,235,143 |
| 2026-06-17 | 23.80 | 25.27 | 23.80 | 24.31 | +2.27% | 1,211,446 |
| 2026-06-16 | 24.25 | 24.43 | 23.77 | 23.77 | -2.06% | 988,595 |
| 2026-06-15 | 25.04 | 25.27 | 24.06 | 24.27 | -1.46% | 1,114,503 |
| 2026-06-12 | 25.23 | 25.97 | 24.63 | 24.63 | -1.87% | 1,375,217 |
| 2026-06-11 | 24.86 | 25.35 | 24.55 | 25.10 | -0.20% | 998,970 |
| 2026-06-10 | 24.44 | 25.15 | 24.35 | 25.15 | +2.65% | 1,327,502 |
| 2026-06-09 | 23.99 | 24.67 | 23.96 | 24.50 | +2.04% | 1,513,103 |
| 2026-06-08 | 24.09 | 24.45 | 23.83 | 24.01 | -2.56% | 1,341,196 |
| 2026-06-05 | 23.68 | 24.86 | 23.59 | 24.64 | +3.66% | 1,619,929 |
| 2026-06-04 | 23.38 | 23.89 | 23.31 | 23.77 | +1.76% | 971,464 |
| 2026-06-03 | 23.43 | 24.38 | 23.22 | 23.36 | -0.93% | 1,711,615 |
| 2026-06-02 | 23.12 | 24.08 | 23.04 | 23.58 | +2.83% | 1,690,603 |
| 2026-06-01 | 23.21 | 23.57 | 22.69 | 22.93 | -1.55% | 1,321,577 |
| 2026-05-29 | 22.81 | 23.75 | 22.81 | 23.29 | +2.19% | 2,750,309 |
| 2026-05-28 | 22.63 | 22.93 | 22.26 | 22.79 | +0.13% | 1,196,993 |
| 2026-05-27 | 22.28 | 22.93 | 22.28 | 22.76 | +1.79% | 1,537,036 |
| 2026-05-26 | 21.64 | 22.44 | 21.43 | 22.36 | +2.95% | 1,354,042 |
| 2026-05-25 | 21.00 | 21.78 | 20.96 | 21.72 | +4.22% | 781,222 |
| 2026-05-22 | 20.80 | 21.29 | 20.78 | 20.84 | +0.92% | 1,426,272 |
| 2026-05-21 | 20.20 | 20.78 | 20.14 | 20.65 | +2.63% | 1,563,499 |
| 2026-05-20 | 19.36 | 20.27 | 19.27 | 20.12 | +2.29% | 1,769,231 |
| 2026-05-19 | 19.67 | 20.15 | 19.59 | 19.67 | +0.13% | 1,233,238 |
| 2026-05-18 | 19.18 | 20.07 | 18.94 | 19.64 | +1.60% | 1,776,558 |
| 2026-05-15 | 19.36 | 19.59 | 19.23 | 19.34 | -0.62% | 1,450,412 |
| 2026-05-14 | 19.64 | 19.64 | 19.21 | 19.45 | +0.59% | 1,386,213 |
| 2026-05-13 | 19.09 | 19.55 | 18.85 | 19.34 | +1.34% | 1,548,552 |
| 2026-05-12 | 19.99 | 20.00 | 18.61 | 19.09 | -5.57% | 4,390,576 |
| 2026-05-11 | 19.75 | 20.36 | 19.74 | 20.21 | -1.13% | 2,225,808 |
| 2026-05-06 | 21.92 | 21.96 | 19.69 | 20.44 | -1.73% | 5,070,007 |
| 2026-05-05 | 20.86 | 21.41 | 20.80 | 20.80 | -0.57% | 1,839,087 |
| 2026-05-04 | 21.20 | 21.42 | 20.79 | 20.92 | -0.52% | 1,554,709 |
| 2026-04-30 | 20.90 | 21.23 | 20.73 | 21.03 | -0.61% | 1,704,082 |
| 2026-04-29 | 21.34 | 21.55 | 20.95 | 21.16 | -0.09% | 1,397,485 |
| 2026-04-28 | 21.72 | 21.83 | 21.00 | 21.18 | -3.02% | 1,300,546 |
| 2026-04-27 | 22.10 | 22.43 | 21.75 | 21.84 | -0.46% | 1,319,897 |
| 2026-04-24 | 21.90 | 22.26 | 21.71 | 21.94 | -0.45% | 1,324,540 |
| 2026-04-23 | 22.45 | 22.73 | 21.84 | 22.04 | -2.65% | 1,403,736 |
| 2026-04-22 | 23.02 | 23.04 | 22.45 | 22.64 | -2.12% | 1,296,043 |
| 2026-04-21 | 23.32 | 23.75 | 23.05 | 23.13 | -0.86% | 917,087 |
| 2026-04-20 | 23.11 | 23.48 | 23.05 | 23.33 | -0.93% | 881,800 |
| 2026-04-17 | 23.11 | 23.96 | 22.94 | 23.55 | +1.29% | 1,926,968 |
| 2026-04-16 | 22.65 | 23.63 | 22.61 | 23.25 | +3.01% | 1,252,107 |
| 2026-04-15 | 22.20 | 22.68 | 22.04 | 22.57 | +1.80% | 975,047 |
| 2026-04-14 | 22.02 | 22.40 | 21.90 | 22.17 | +0.27% | 952,902 |
| 2026-04-13 | 21.72 | 22.15 | 21.72 | 22.11 | +0.59% | 884,404 |
| 2026-04-10 | 22.30 | 22.57 | 21.84 | 21.98 | -1.35% | 1,041,324 |
| 2026-04-09 | 21.67 | 22.40 | 21.55 | 22.28 | +1.92% | 1,370,308 |
| 2026-04-08 | 21.63 | 22.37 | 21.58 | 21.86 | +6.63% | 1,730,128 |
| 2026-04-07 | 20.99 | 21.26 | 20.29 | 20.50 | -2.38% | 1,658,614 |
| 2026-04-02 | 20.76 | 21.32 | 20.62 | 21.00 | -1.13% | 1,430,609 |
| 2026-04-01 | 21.10 | 21.30 | 20.68 | 21.24 | +3.36% | 1,273,322 |
| 2026-03-31 | 20.34 | 20.77 | 20.33 | 20.55 | +1.53% | 1,433,844 |
| 2026-03-30 | 20.00 | 20.30 | 19.59 | 20.24 | +0.55% | 1,831,348 |
| 2026-03-27 | 20.53 | 20.75 | 20.13 | 20.13 | -2.47% | 1,828,518 |
| 2026-03-26 | 21.42 | 21.52 | 20.46 | 20.64 | -3.87% | 1,816,988 |
| 2026-03-25 | 21.54 | 21.76 | 21.14 | 21.47 | +0.61% | 1,488,140 |
| 2026-03-24 | 21.50 | 21.79 | 21.22 | 21.34 | +0.57% | 1,531,595 |
| 2026-03-23 | 21.20 | 22.54 | 21.06 | 21.22 | -3.06% | 2,172,343 |
| 2026-03-20 | 22.96 | 23.02 | 21.75 | 21.89 | -3.53% | 3,398,733 |
| 2026-03-19 | 23.03 | 23.18 | 22.38 | 22.69 | -3.61% | 2,798,692 |
| 2026-03-18 | 23.82 | 24.15 | 23.34 | 23.54 | -1.38% | 1,732,946 |
| 2026-03-17 | 23.69 | 24.26 | 23.51 | 23.87 | +0.21% | 2,029,259 |
| 2026-03-16 | 23.60 | 23.82 | 22.66 | 23.82 | +1.19% | 2,888,788 |
| 2026-03-13 | 21.75 | 24.20 | 21.65 | 23.54 | +6.90% | 3,939,829 |
| 2026-03-12 | 21.00 | 22.90 | 20.52 | 22.02 | +9.50% | 4,831,611 |
| 2026-03-11 | 20.21 | 20.58 | 20.02 | 20.11 | -1.47% | 1,274,359 |
| 2026-03-10 | 20.23 | 20.61 | 20.09 | 20.41 | +2.87% | 1,198,101 |
| 2026-03-09 | 20.27 | 20.37 | 19.82 | 19.84 | -2.36% | 1,263,862 |
| 2026-03-06 | 20.43 | 20.75 | 20.23 | 20.32 | -0.29% | 1,839,863 |
| 2026-03-05 | 19.65 | 20.65 | 19.40 | 20.38 | +3.64% | 2,487,920 |
| 2026-03-04 | 19.45 | 19.69 | 19.14 | 19.66 | +2.64% | 1,482,901 |
| 2026-03-03 | 19.54 | 19.89 | 18.79 | 19.16 | -3.38% | 2,508,472 |
| 2026-03-02 | 20.00 | 20.23 | 19.55 | 19.83 | -4.43% | 2,178,317 |
| 2026-02-27 | 20.46 | 20.87 | 20.30 | 20.75 | +0.53% | 1,654,302 |
| 2026-02-26 | 20.69 | 21.02 | 20.43 | 20.64 | +0.73% | 1,678,520 |
| 2026-02-25 | 20.38 | 20.59 | 20.20 | 20.49 | +0.54% | 1,295,709 |
| 2026-02-24 | 20.16 | 20.69 | 20.05 | 20.38 | +1.04% | 1,210,476 |
| 2026-02-23 | 20.58 | 20.68 | 20.02 | 20.17 | -2.51% | 1,486,858 |
| 2026-02-20 | 21.00 | 21.10 | 20.65 | 20.69 | -1.62% | 1,575,248 |
| 2026-02-19 | 21.10 | 21.52 | 21.03 | 21.03 | -0.61% | 1,035,761 |
| 2026-02-18 | 21.65 | 21.65 | 20.78 | 21.16 | -1.86% | 2,003,881 |
| 2026-02-17 | 21.04 | 21.73 | 21.04 | 21.56 | +1.99% | 1,691,801 |
| 2026-02-16 | 20.75 | 21.36 | 20.64 | 21.14 | +3.07% | 1,422,534 |
| 2026-02-13 | 20.74 | 21.00 | 20.35 | 20.51 | -0.82% | 1,648,550 |
| 2026-02-12 | 21.20 | 21.33 | 20.62 | 20.68 | -1.05% | 2,040,044 |
| 2026-02-11 | 22.26 | 22.26 | 20.90 | 20.90 | -6.70% | 2,561,701 |
| 2026-02-10 | 21.50 | 22.64 | 21.41 | 22.40 | +4.62% | 1,812,903 |
| 2026-02-09 | 21.34 | 21.69 | 21.06 | 21.41 | +0.56% | 1,053,744 |
| 2026-02-06 | 21.70 | 21.71 | 21.03 | 21.29 | -2.25% | 1,580,819 |
| 2026-02-05 | 21.91 | 22.18 | 21.43 | 21.78 | +0.32% | 1,338,395 |
| 2026-02-04 | 21.59 | 22.17 | 21.14 | 21.71 | +1.07% | 2,211,059 |
| 2026-02-03 | 24.50 | 24.50 | 20.85 | 21.48 | -12.08% | 8,479,564 |
| 2026-02-02 | 24.31 | 24.79 | 24.08 | 24.43 | +0.37% | 1,008,682 |
| 2026-01-30 | 24.07 | 24.56 | 23.98 | 24.34 | +0.25% | 890,047 |
| 2026-01-29 | 24.46 | 24.91 | 24.03 | 24.28 | +0.71% | 1,343,050 |
| 2026-01-28 | 24.06 | 24.27 | 23.80 | 24.11 | +0.21% | 926,495 |
| 2026-01-27 | 23.76 | 24.06 | 23.54 | 24.06 | +1.73% | 1,136,915 |
| 2026-01-26 | 23.93 | 24.04 | 23.40 | 23.65 | -1.29% | 1,259,487 |
| 2026-01-23 | 24.76 | 24.84 | 23.72 | 23.96 | -4.12% | 2,102,617 |
| 2026-01-22 | 24.77 | 25.09 | 24.59 | 24.99 | +2.46% | 925,992 |
| 2026-01-21 | 24.64 | 24.70 | 24.14 | 24.39 | -1.45% | 1,026,256 |
| 2026-01-20 | 25.32 | 25.35 | 24.37 | 24.75 | -2.79% | 1,650,521 |
| 2026-01-19 | 25.10 | 25.59 | 24.83 | 25.46 | -1.01% | 790,406 |
| 2026-01-16 | 25.25 | 26.13 | 24.82 | 25.72 | +1.74% | 1,878,566 |
| 2026-01-15 | 25.56 | 25.96 | 25.28 | 25.28 | -0.90% | 1,057,701 |
| 2026-01-14 | 26.42 | 26.43 | 25.28 | 25.51 | -3.30% | 1,408,428 |
| 2026-01-13 | 25.75 | 26.81 | 25.75 | 26.38 | +4.77% | 1,689,815 |
| 2026-01-12 | 25.00 | 25.75 | 25.00 | 25.18 | +0.96% | 1,319,850 |
| 2026-01-09 | 25.06 | 25.73 | 24.66 | 24.94 | -0.16% | 1,216,229 |
| 2026-01-08 | 25.70 | 25.85 | 24.42 | 24.98 | -2.31% | 1,744,335 |
| 2026-01-07 | 24.44 | 25.64 | 24.19 | 25.57 | +4.62% | 1,831,219 |
| 2026-01-06 | 24.80 | 24.96 | 24.06 | 24.44 | -0.65% | 1,307,916 |
| 2026-01-05 | 24.71 | 24.82 | 23.82 | 24.60 | -0.24% | 1,285,383 |
| 2026-01-02 | 25.48 | 25.74 | 24.56 | 24.66 | -2.68% | 884,474 |
| 2025-12-30 | 25.25 | 25.34 | 25.07 | 25.34 | +0.60% | 346,620 |
| 2025-12-29 | 25.00 | 25.37 | 24.93 | 25.19 | +1.08% | 902,497 |
| 2025-12-23 | 25.40 | 25.66 | 24.84 | 24.92 | -1.42% | 696,665 |
| 2025-12-22 | 25.01 | 25.28 | 24.88 | 25.28 | +1.20% | 1,154,171 |
| 2025-12-19 | 25.60 | 25.88 | 24.82 | 24.98 | -2.88% | 2,101,869 |
| 2025-12-18 | 25.45 | 25.91 | 25.43 | 25.72 | +1.34% | 1,362,553 |
| 2025-12-17 | 24.76 | 25.54 | 24.34 | 25.38 | +2.79% | 2,048,721 |
| 2025-12-16 | 23.53 | 24.69 | 23.49 | 24.69 | +4.22% | 1,860,514 |
| 2025-12-15 | 23.20 | 23.69 | 23.11 | 23.69 | +2.60% | 1,185,939 |
| 2025-12-12 | 22.97 | 23.43 | 22.87 | 23.09 | +0.13% | 1,227,144 |
| 2025-12-11 | 23.23 | 23.65 | 23.06 | 23.06 | -0.77% | 1,044,575 |
| 2025-12-10 | 23.21 | 23.38 | 23.04 | 23.24 | -0.68% | 618,600 |
| 2025-12-09 | 23.10 | 23.40 | 22.81 | 23.40 | +1.25% | 872,748 |
| 2025-12-08 | 23.78 | 24.11 | 23.08 | 23.11 | -2.61% | 976,054 |
| 2025-12-05 | 23.47 | 24.30 | 23.45 | 23.73 | +0.64% | 1,024,831 |
| 2025-12-04 | 23.78 | 24.17 | 23.53 | 23.58 | -0.21% | 969,687 |
| 2025-12-03 | 23.37 | 23.69 | 23.22 | 23.63 | +1.77% | 976,723 |
| 2025-12-02 | 23.48 | 23.50 | 23.08 | 23.22 | -1.44% | 864,270 |
| 2025-12-01 | 23.07 | 23.60 | 22.67 | 23.56 | +1.55% | 1,015,739 |
| 2025-11-28 | 23.03 | 23.28 | 22.92 | 23.20 | +0.35% | 589,980 |
| 2025-11-27 | 22.99 | 23.17 | 22.92 | 23.12 | +0.70% | 502,918 |
| 2025-11-26 | 22.64 | 23.03 | 22.49 | 22.96 | +2.41% | 956,491 |
| 2025-11-25 | 22.05 | 22.43 | 21.75 | 22.42 | +1.40% | 1,732,036 |
| 2025-11-24 | 22.35 | 22.37 | 21.96 | 22.11 | -0.14% | 1,452,608 |
| 2025-11-21 | 22.12 | 22.47 | 21.81 | 22.14 | -2.08% | 1,473,507 |
| 2025-11-20 | 22.75 | 22.93 | 22.33 | 22.61 | -0.09% | 955,900 |
| 2025-11-19 | 22.40 | 22.97 | 22.21 | 22.63 | +1.48% | 1,288,722 |
| 2025-11-18 | 21.39 | 22.50 | 21.09 | 22.30 | +0.59% | 2,106,839 |
| 2025-11-17 | 22.95 | 23.00 | 22.06 | 22.17 | -3.36% | 2,101,454 |
| 2025-11-14 | 23.50 | 23.58 | 22.86 | 22.94 | -3.29% | 1,581,649 |
| 2025-11-13 | 23.68 | 23.97 | 23.42 | 23.72 | +0.72% | 1,558,782 |
| 2025-11-12 | 22.91 | 23.67 | 22.66 | 23.55 | +2.35% | 1,655,018 |
| 2025-11-11 | 22.50 | 23.21 | 22.26 | 23.01 | +1.90% | 2,030,824 |
| 2025-11-10 | 22.40 | 22.95 | 22.32 | 22.58 | +1.53% | 2,234,639 |
| 2025-11-07 | 24.09 | 24.70 | 22.12 | 22.24 | -7.87% | 2,517,292 |
| 2025-11-06 | 24.00 | 24.98 | 23.78 | 24.14 | +6.58% | 3,057,721 |
| 2025-11-05 | 22.70 | 22.75 | 22.37 | 22.65 | -0.88% | 1,133,985 |
| 2025-11-04 | 23.18 | 23.18 | 22.64 | 22.85 | -2.64% | 1,440,711 |
| 2025-11-03 | 24.10 | 24.49 | 23.47 | 23.47 | -3.26% | 1,120,314 |
| 2025-10-31 | 24.56 | 24.60 | 24.22 | 24.26 | -1.50% | 909,429 |
| 2025-10-30 | 24.70 | 24.86 | 24.39 | 24.63 | +0.08% | 798,086 |
| 2025-10-29 | 25.96 | 26.36 | 24.29 | 24.61 | -4.76% | 2,299,643 |
| 2025-10-28 | 26.00 | 26.36 | 25.83 | 25.84 | -1.41% | 812,872 |
| 2025-10-27 | 26.42 | 26.61 | 25.96 | 26.21 | -0.79% | 893,574 |
| 2025-10-24 | 26.63 | 26.85 | 26.21 | 26.42 | -0.64% | 640,692 |
| 2025-10-23 | 26.46 | 26.76 | 26.23 | 26.59 | +0.38% | 876,043 |
| 2025-10-22 | 26.53 | 26.81 | 26.28 | 26.49 | -0.53% | 684,253 |
| 2025-10-21 | 26.50 | 26.73 | 26.10 | 26.63 | -0.04% | 603,283 |
| 2025-10-20 | 26.31 | 26.66 | 25.89 | 26.64 | +1.76% | 941,169 |
| 2025-10-17 | 26.25 | 26.42 | 25.88 | 26.18 | -1.73% | 912,128 |
| 2025-10-16 | 26.88 | 26.88 | 26.31 | 26.64 | -0.75% | 854,049 |
| 2025-10-15 | 27.13 | 27.13 | 26.36 | 26.84 | -0.30% | 1,099,850 |
| 2025-10-14 | 26.43 | 27.71 | 26.39 | 26.92 | +1.43% | 1,405,720 |
| 2025-10-13 | 26.57 | 26.64 | 26.02 | 26.54 | +1.22% | 950,415 |
| 2025-10-10 | 27.29 | 27.44 | 26.22 | 26.22 | -3.32% | 1,251,057 |
| 2025-10-09 | 28.04 | 28.28 | 26.89 | 27.12 | -3.14% | 1,434,149 |
| 2025-10-08 | 26.39 | 28.12 | 26.22 | 28.00 | +5.34% | 1,626,247 |
| 2025-10-07 | 26.60 | 27.00 | 26.42 | 26.58 | -0.45% | 865,531 |
| 2025-10-06 | 27.00 | 27.19 | 26.70 | 26.70 | -0.96% | 764,498 |
| 2025-10-03 | 27.22 | 27.23 | 26.45 | 26.96 | -0.81% | 832,306 |
| 2025-10-02 | 26.50 | 27.19 | 26.46 | 27.18 | +3.42% | 1,560,509 |
| 2025-10-01 | 25.80 | 26.43 | 25.64 | 26.28 | +1.04% | 1,037,457 |
| 2025-09-30 | 26.07 | 26.63 | 25.89 | 26.01 | -0.80% | 982,841 |
| 2025-09-29 | 26.39 | 26.50 | 25.73 | 26.22 | -0.23% | 1,096,646 |
| 2025-09-26 | 26.89 | 27.04 | 26.09 | 26.28 | -2.49% | 1,070,892 |
| 2025-09-25 | 27.58 | 28.06 | 26.95 | 26.95 | -1.75% | 926,603 |
| 2025-09-24 | 26.76 | 27.69 | 26.42 | 27.43 | +2.73% | 1,189,637 |
| 2025-09-23 | 26.60 | 26.75 | 26.35 | 26.70 | +1.29% | 1,113,468 |
| 2025-09-22 | 26.25 | 26.54 | 25.99 | 26.36 | +0.53% | 762,311 |
| 2025-09-19 | 27.00 | 27.01 | 26.22 | 26.22 | -3.67% | 1,876,139 |
| 2025-09-18 | 25.89 | 27.88 | 25.64 | 27.22 | +5.30% | 2,469,432 |
| 2025-09-17 | 25.47 | 25.94 | 25.18 | 25.85 | +0.74% | 1,440,562 |
| 2025-09-16 | 25.89 | 26.42 | 25.66 | 25.66 | -0.70% | 1,487,826 |
| 2025-09-15 | 25.34 | 25.97 | 25.17 | 25.84 | +2.62% | 1,059,387 |
| 2025-09-12 | 25.52 | 25.79 | 24.98 | 25.18 | -1.02% | 1,185,794 |
| 2025-09-11 | 25.42 | 26.02 | 25.41 | 25.44 | -0.12% | 687,658 |
| 2025-09-10 | 25.30 | 25.91 | 25.28 | 25.47 | +0.43% | 697,737 |
| 2025-09-09 | 25.88 | 25.99 | 25.35 | 25.36 | -2.20% | 829,967 |
| 2025-09-08 | 24.63 | 25.93 | 24.63 | 25.93 | +5.02% | 1,272,028 |
| 2025-09-05 | 24.70 | 25.25 | 24.64 | 24.69 | +1.02% | 995,982 |
| 2025-09-04 | 23.96 | 24.62 | 23.92 | 24.44 | +2.13% | 972,869 |
| 2025-09-03 | 23.15 | 24.10 | 22.98 | 23.93 | +4.13% | 1,229,917 |
| 2025-09-02 | 23.66 | 23.74 | 22.98 | 22.98 | -3.57% | 1,223,081 |
| 2025-09-01 | 24.24 | 24.33 | 23.77 | 23.83 | +0.13% | 665,292 |
| 2025-08-29 | 24.20 | 24.33 | 23.80 | 23.80 | -1.94% | 917,763 |
| 2025-08-28 | 24.57 | 24.81 | 24.15 | 24.27 | -0.86% | 630,332 |
| 2025-08-27 | 24.80 | 24.97 | 24.14 | 24.48 | -1.33% | 805,802 |
| 2025-08-26 | 24.55 | 25.09 | 24.36 | 24.81 | +0.40% | 1,093,235 |
| 2025-08-25 | 25.03 | 25.07 | 24.62 | 24.71 | -1.28% | 586,035 |
| 2025-08-22 | 24.24 | 25.09 | 24.21 | 25.03 | +2.83% | 1,043,560 |
| 2025-08-21 | 24.42 | 24.48 | 24.12 | 24.34 | +0.08% | 1,057,797 |
| 2025-08-20 | 24.10 | 24.39 | 24.00 | 24.32 | +0.50% | 892,986 |
| 2025-08-19 | 23.46 | 24.45 | 23.46 | 24.20 | +3.68% | 1,259,907 |
| 2025-08-18 | 23.22 | 23.57 | 23.15 | 23.34 | +1.00% | 659,499 |
| 2025-08-15 | 23.59 | 23.64 | 23.11 | 23.11 | -1.53% | 744,132 |
| 2025-08-14 | 23.73 | 23.73 | 23.09 | 23.47 | -0.34% | 1,079,040 |
| 2025-08-13 | 23.17 | 23.81 | 23.14 | 23.55 | +2.39% | 1,406,662 |
| 2025-08-12 | 23.00 | 23.03 | 22.59 | 23.00 | +0.35% | 1,146,613 |
| 2025-08-11 | 23.50 | 23.82 | 22.91 | 22.92 | -2.09% | 1,361,019 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Mar (+7.95%). Worst month: Feb (-5.81%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Zalando SE's (ZAL.DE) latest close?
24.61 on 2026-08-07, from the Closelook data lake's daily price record.
What is ZAL.DE's 52-week high and low?
30.43 high and 18.61 low over the trailing 52 weeks, as of 2026-08-07.
What is Zalando SE's strongest and weakest month historically?
Historically, ZAL.DE's strongest calendar month has been Mar (average +7.95%) and its weakest Feb (average -5.81%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 977 daily bars in the Closelook data lake.