Italia markets closed

Zalando SE (0QXN.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
28,34+0,20 (+0,70%)
Alla chiusura: 06:19PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202425,2025,6025,0025,3825,3829.724
25 apr 202425,3525,5824,8024,9824,981.933.939
24 apr 202426,4926,5425,3425,7125,71282.326
23 apr 202426,4026,5826,0126,3426,34804.128
22 apr 202427,1627,4126,1626,1726,17489.882
19 apr 202426,5827,2326,4426,7026,70543.967
18 apr 202427,5027,7026,5027,0527,051.266.565
17 apr 202426,7527,4226,5027,2127,21241.949
16 apr 202426,3927,5026,1726,9326,93765.156
15 apr 202426,3027,3826,1526,7926,79266.500
12 apr 202426,9027,1926,2526,5526,55275.137
11 apr 202425,8227,0925,6926,5226,521.007.504
10 apr 202426,3127,1025,8125,9425,94404.631
09 apr 202426,0126,5825,7626,1826,18491.746
08 apr 202425,4126,3324,0825,5825,58238.601
05 apr 202425,0525,8624,2224,3524,352.289.985
04 apr 202425,5825,8225,2825,6425,64793.492
03 apr 202425,5625,8625,3025,7025,70501.202
02 apr 202426,4126,5125,4826,3126,31743.772
28 mar 202426,6726,8126,2826,5026,50583.240
27 mar 202425,3026,8225,0826,3426,342.113.234
26 mar 202425,0525,7124,7525,4325,43646.730
25 mar 202424,6125,2524,4424,9424,94995.852
22 mar 202424,1024,8923,9624,5424,54984.964
21 mar 202424,0424,3923,1923,9823,98225.501
20 mar 202422,9923,5722,6323,2023,201.813.569
19 mar 202422,4823,0722,1123,0723,07792.467
18 mar 202422,3523,1522,0722,6822,68664.731
15 mar 202422,0322,9721,7622,6822,68413.061
14 mar 202422,6322,9121,5822,1122,111.208.460
13 mar 202420,9723,3020,2922,7722,772.009.690
12 mar 202418,7119,4818,4519,1819,18286.321
11 mar 202419,0319,5818,4218,8818,88474.442
08 mar 202419,3619,5218,9319,2719,27257.792
07 mar 202419,1519,8318,7819,0819,081.050.126
06 mar 202418,9419,9718,8119,5819,58801.071
05 mar 202418,9019,1918,7619,0119,01123.780
04 mar 202419,7119,7518,9819,3619,36263.334
01 mar 202419,5719,8119,3519,6019,6099.428
29 feb 202419,5220,0219,0919,4919,49654.951
28 feb 202419,2719,4818,9319,2819,28510.295
27 feb 202419,1119,8619,0019,2519,25455.227
26 feb 202419,7220,0318,7419,5219,52416.685
23 feb 202419,2319,3818,7619,3819,38204.210
22 feb 202419,6119,7519,1619,2919,29312.465
21 feb 202419,6720,0119,2119,5919,59160.151
20 feb 202419,5119,7419,3819,6519,6567.805
19 feb 202419,6319,9419,5019,6419,64932.390
16 feb 202420,2320,4719,7019,9619,96485.223
15 feb 202419,7820,4019,4320,1920,19476.010
14 feb 202419,1019,5819,0019,3919,39633.444
13 feb 202419,4219,7418,8619,2019,20591.001
12 feb 202419,0819,9018,9819,5519,55865.839
09 feb 202418,9219,1518,7419,0019,00186.468
08 feb 202418,7619,2218,6118,9718,97251.918
07 feb 202418,6719,0018,5618,9118,911.011.070
06 feb 202418,4218,7318,1918,6318,63344.271
05 feb 202418,6818,7218,2018,4118,41224.774
02 feb 202419,0119,6018,6219,0619,06194.094
01 feb 202418,2318,8017,8818,3318,33359.220
31 gen 202418,8719,3118,5918,9218,92121.905
30 gen 202419,7819,9318,7619,1719,17247.765
29 gen 202418,6527,4618,3619,5719,57935.478
26 gen 202418,3219,2018,1718,5718,57403.184
25 gen 202418,0918,7617,9418,4518,45351.132
24 gen 202418,3318,5117,7918,1318,131.118.230
23 gen 202417,1718,1616,8817,9217,92508.914
22 gen 202416,4717,0716,2516,8716,87557.154
19 gen 202416,5416,6516,1216,3216,32384.898
18 gen 202416,4916,6715,8516,4416,44454.106
17 gen 202416,6617,3016,0916,3216,321.267.751
16 gen 202417,3317,8517,0717,2417,241.114.095
15 gen 202418,0518,2117,6817,7517,75843.133
12 gen 202418,5218,6917,9918,2818,28855.328
11 gen 202419,2719,5318,3818,9918,99538.881
10 gen 202419,1719,3118,8418,9918,99316.526
09 gen 202419,6619,7819,1919,4219,42334.679
08 gen 202418,9719,3518,2518,6718,67562.023
05 gen 202419,0519,3818,6619,0619,06611.016
04 gen 202420,1220,4719,3419,9119,91290.690
03 gen 202420,7321,0919,8720,2120,21492.538
02 gen 202421,4921,6720,6620,9620,96454.036
29 dic 202321,0121,7620,8721,6121,61170.610
28 dic 202321,3221,3720,7821,0021,00157.116
27 dic 202321,4421,6420,9521,1021,10305.660
22 dic 202322,3323,0421,1821,4421,44724.287
21 dic 202322,8323,1222,6022,8022,80350.317
20 dic 202323,1723,5022,8223,1223,12651.293
19 dic 202322,4323,1522,3322,8422,84364.014
18 dic 202322,8023,0422,2922,5622,561.277.296
15 dic 202322,0423,3021,7122,8722,87420.676
14 dic 202321,2922,4421,1922,0122,011.329.144
13 dic 202320,6020,7520,2820,3720,37208.352
12 dic 202321,6121,8720,6720,9520,95579.040
11 dic 202322,0822,2821,3921,5621,561.063.649
08 dic 202321,7622,4621,5322,1422,14323.722
07 dic 202322,1622,5621,2121,3521,35640.932
06 dic 202322,5322,6622,0022,4222,42305.736
05 dic 202322,1222,6122,0422,1922,19275.910
04 dic 202322,5323,3222,0222,2822,28857.379
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...