Zalando SE (ZAL.DE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Bullish stack, 200-day still turning — Trades +13.2% vs the 50-day and +14.4% vs the 200-day average, 12.2% below the 52-week high and +43.6% off the 52-week low; a golden cross printed 4 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Zalando SE trades 13.2% above its 50-day and 14.4% above its 200-day moving average. (as of 2026-10-30)

Zalando runs an online platform for fashion and lifestyle goods across Germany and other European markets, split into wholesale-style Business-to-Business sales and direct Business-to-Consumer retail. It sources, markets and resells shoes, clothing, accessories and beauty items, offering free delivery and returns and several payment methods, and also runs an outlet arm called Lounge by Zalando.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ZAL.DE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	26.96	27.19	26.58	26.72	-0.15%	1,006,583
2026-10-29	26.27	26.82	26.15	26.76	+2.57%	688,219
2026-10-28	26.51	26.67	25.51	26.09	-1.77%	1,026,434
2026-10-27	26.75	26.95	26.50	26.56	-0.64%	858,350
2026-10-26	26.69	27.42	26.57	26.73	-0.34%	975,872
2026-10-23	26.08	26.82	25.93	26.82	+2.25%	1,047,080
2026-10-22	25.77	26.23	25.68	26.23	+1.86%	1,023,652
2026-10-21	25.10	25.93	25.03	25.75	+2.34%	941,263
2026-10-20	25.94	26.04	24.99	25.16	-2.89%	1,140,752
2026-10-19	25.04	25.91	25.02	25.91	+2.61%	1,068,545
2026-10-16	24.82	25.48	24.74	25.25	+1.53%	1,188,821
2026-10-15	24.37	24.94	24.13	24.87	+3.80%	1,143,730
2026-10-14	24.31	24.32	23.78	23.96	-1.72%	1,275,339
2026-10-13	24.35	24.73	24.28	24.38	+0.99%	896,569
2026-10-12	23.91	24.31	23.78	24.14	+1.43%	831,863
2026-10-09	23.00	24.05	22.98	23.80	+4.34%	1,609,770
2026-10-08	22.39	22.95	22.37	22.81	+1.11%	886,068
2026-10-07	22.21	22.95	22.21	22.56	+0.71%	954,388
2026-10-06	22.44	22.52	22.10	22.40	+0.81%	863,719
2026-10-05	22.28	22.37	22.02	22.22	-0.22%	486,019
2026-10-02	22.43	22.55	22.13	22.27	+0.23%	1,035,271
2026-10-01	22.41	22.65	22.12	22.22	-2.11%	766,050
2026-09-30	21.68	22.74	21.48	22.70	+3.80%	1,096,116
2026-09-29	21.78	21.99	21.55	21.87	+0.32%	743,280
2026-09-28	22.11	22.20	21.64	21.80	-1.04%	741,790
2026-09-25	22.03	22.39	21.88	22.03	-0.41%	692,677
2026-09-24	22.30	22.75	22.12	22.12	-1.03%	834,956
2026-09-23	22.37	22.51	21.85	22.35	+0.00%	1,052,702
2026-09-22	21.76	22.69	21.61	22.35	+3.71%	1,000,756
2026-09-21	21.57	21.67	21.43	21.55	+0.14%	590,795
2026-09-18	21.63	21.76	21.31	21.52	-1.28%	2,332,463
2026-09-17	21.60	21.95	21.56	21.80	+1.49%	908,844
2026-09-16	21.77	21.77	21.30	21.48	-1.24%	970,859
2026-09-15	22.50	22.67	21.75	21.75	-3.72%	998,023
2026-09-14	22.30	22.78	22.30	22.59	+1.21%	911,649
2026-09-11	22.31	22.38	22.00	22.32	+0.22%	829,272
2026-09-10	23.00	23.02	22.24	22.27	-2.92%	854,685
2026-09-09	23.12	23.28	22.93	22.94	-1.84%	722,936
2026-09-08	23.46	23.97	23.27	23.37	-0.89%	737,498
2026-09-07	23.07	23.87	23.07	23.58	+0.30%	596,422
2026-09-04	22.85	23.68	22.72	23.51	+3.02%	1,142,469
2026-09-03	23.10	23.20	22.66	22.82	-1.08%	1,833,358
2026-09-02	23.99	24.05	22.91	23.07	-4.67%	1,466,917
2026-09-01	24.41	24.89	24.02	24.20	-1.83%	1,012,264
2026-08-31	24.00	24.84	24.00	24.65	+2.03%	2,094,479
2026-08-28	24.09	24.24	23.83	24.16	+0.67%	914,744
2026-08-27	23.03	24.00	23.02	24.00	+3.36%	1,432,817
2026-08-26	23.44	23.44	23.09	23.22	-0.94%	699,775
2026-08-25	22.95	23.73	22.83	23.44	+2.14%	1,203,087
2026-08-24	22.89	23.02	22.67	22.95	+0.75%	904,585
2026-08-21	22.49	22.78	22.44	22.78	+1.38%	910,400
2026-08-20	22.45	22.61	22.32	22.47	-0.40%	791,038
2026-08-19	22.52	22.71	22.25	22.56	-0.53%	1,122,715
2026-08-18	22.68	22.94	22.60	22.68	-0.44%	1,251,289
2026-08-17	23.57	23.57	22.63	22.78	-3.47%	1,470,984
2026-08-14	24.12	24.46	23.59	23.60	-1.58%	1,173,819
2026-08-13	24.24	24.30	23.92	23.98	-0.17%	1,219,577
2026-08-12	24.25	24.74	23.90	24.02	-0.21%	1,787,606
2026-08-11	24.68	24.80	24.05	24.07	-2.94%	1,338,020
2026-08-10	24.62	24.92	24.45	24.80	+0.77%	1,256,842
2026-08-07	25.04	25.13	24.51	24.61	-2.11%	1,689,923
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Mar (+7.95%). Worst month: Aug (-7.32%). Based on 5 years of daily data (2022–2026).

Jan+5.39%
Feb-5.81%
Mar+7.95%
Apr-2.05%
May-3.47%
Jun-3.41%
Jul+5.96%
Aug-7.32%
Sep+1.93%
Oct+0.92%
Nov+6.13%
Dec+4.53%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Zalando SE's (ZAL.DE) latest close?

26.72 on 2026-10-30, 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 2026-10-30.

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 Aug (average -7.32%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1037 daily bars in the Closelook data lake.

What is the current Closelooknet signal on ZAL.DE?

Bullish stack, 200-day still turning: Trades +13.2% vs the 50-day and +14.4% vs the 200-day average, 12.2% below the 52-week high and +43.6% off the 52-week low; a golden cross printed 4 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is ZAL.DE above its 50-day and 200-day moving averages?

Zalando SE trades 13.2% above its 50-day and 14.4% above its 200-day moving average (7.1% above its 20-day). As of 2026-10-30.