Italia markets close in 6 hours 26 minutes

Zalando SE (ZAL.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
21,71+0,39 (+1,83%)
In data: 10:44AM CEST. Mercato aperto.
Periodo di tempo:
12 set 2023 - 12 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 set 202421,8721,8821,5321,7121,71185.405
11 set 202421,7321,7321,0721,3221,321.641.780
10 set 202422,0022,0921,5821,6221,62887.220
09 set 202422,2822,4821,8422,0422,04439.619
06 set 202422,4922,5222,0122,1522,15700.153
05 set 202422,4322,8722,4022,4922,49613.569
04 set 202422,5022,7622,3522,6622,66569.668
03 set 202422,7023,0722,5322,8722,87558.524
02 set 202423,3223,3322,7122,7122,71888.688
30 ago 202424,0024,0723,3723,4423,441.726.195
29 ago 202423,9124,2323,8424,0324,03747.788
28 ago 202424,6724,8223,8223,9923,99796.503
27 ago 202424,8725,1424,5124,6324,63478.480
26 ago 202424,9925,0824,7924,8924,89485.427
23 ago 202424,3824,9224,3524,7724,771.059.867
22 ago 202424,3024,5724,3024,3924,39870.433
21 ago 202424,0824,3224,0524,2524,25717.996
20 ago 202423,8524,3323,8524,1024,101.129.951
19 ago 202423,1224,0423,1223,9023,901.114.294
16 ago 202423,0023,3022,8323,2023,20993.860
15 ago 202422,5422,9522,2122,9522,951.108.446
14 ago 202423,0023,1722,4122,4122,411.083.369
13 ago 202422,7923,0122,5222,8822,88632.597
12 ago 202422,7823,1022,7522,8822,88526.906
09 ago 202422,7023,1322,6422,7922,79913.291
08 ago 202421,6922,8121,4822,7422,74891.808
07 ago 202421,5222,2021,0822,1122,111.443.180
06 ago 202423,0223,5121,0921,5821,581.692.753
05 ago 202421,3322,0720,9022,0022,001.975.222
02 ago 202424,0924,4522,9822,9822,981.369.279
01 ago 202423,7024,9123,7024,4424,44839.192
31 lug 202424,3224,6723,7023,7123,71700.247
30 lug 202423,9324,5323,9124,0624,06938.325
29 lug 202424,4924,9123,7623,8623,86577.051
26 lug 202423,7024,2523,5924,0724,07730.017
25 lug 202423,1023,7122,8923,6923,69665.307
24 lug 202423,0023,5222,7523,4723,47567.142
23 lug 202423,1823,3823,0223,2123,21379.281
22 lug 202423,3423,6423,0723,3123,31380.995
19 lug 202424,0124,0923,2023,2923,29639.161
18 lug 202424,1624,4623,4624,2524,25631.731
17 lug 202424,3024,5523,8124,0924,09571.076
16 lug 202424,2324,5223,9924,5224,52764.406
15 lug 202424,2224,5823,9924,5124,51629.674
12 lug 202424,1224,4924,0224,3624,36541.762
11 lug 202424,0724,2223,7824,0024,00560.969
10 lug 202423,6223,9323,2323,8423,84516.182
09 lug 202423,5823,7223,1723,3923,39666.876
08 lug 202423,7323,9623,5723,5923,59484.717
05 lug 202423,4024,2023,3023,8323,83630.409
04 lug 202423,1823,6523,0823,4023,40532.372
03 lug 202422,9023,7422,9023,2423,241.314.194
02 lug 202422,9823,7722,5822,6722,671.321.380
01 lug 202422,3923,3322,3922,8522,851.347.863
28 giu 202421,3522,0020,9521,8921,891.265.238
27 giu 202421,8021,8021,8021,8021,80-
26 giu 202422,1922,4721,5121,8021,80780.185
25 giu 202421,8022,2221,6221,9921,991.000.556
24 giu 202421,1521,8220,2621,6721,672.142.250
21 giu 202422,6322,8722,3022,5422,542.059.490
20 giu 202422,5522,8022,4322,6322,63910.063
19 giu 202422,7922,7922,0922,4822,48869.933
18 giu 202422,7722,7722,7722,7722,77-
17 giu 202422,3522,7822,1122,7722,771.084.480
14 giu 202422,4622,6421,9522,1522,151.142.584
13 giu 202423,2723,2722,5422,5422,541.071.146
12 giu 202422,9923,6222,9323,4023,401.147.294
11 giu 202423,3123,5522,7422,9122,91998.908
10 giu 202422,9523,6122,7423,2823,281.157.054
07 giu 202424,1924,2923,4223,4223,421.293.041
06 giu 202424,0524,4523,8024,1524,15450.400
05 giu 202424,8324,9423,7224,1524,15991.429
04 giu 202424,2624,7424,0724,3724,37739.536
03 giu 202424,5024,5524,2024,4124,41661.441
31 mag 202424,0824,4723,7224,2524,251.456.969
30 mag 202423,9324,4323,9324,2724,27558.574
29 mag 202423,9424,4623,8424,1124,111.048.054
28 mag 202424,0824,1923,7724,0324,03469.997
27 mag 202423,6424,0523,6224,0524,05400.362
24 mag 202422,9923,8822,8023,6223,62788.823
23 mag 202423,6223,7923,2523,2523,251.008.196
22 mag 202423,7424,0723,6123,6823,681.059.922
21 mag 202424,0524,1723,9023,9623,96682.077
20 mag 202424,1324,5623,7224,2724,27866.997
17 mag 202425,0225,1624,0624,3124,311.537.368
16 mag 202425,2525,6624,9925,2525,251.150.498
15 mag 202424,5725,0424,2825,0125,011.009.585
14 mag 202424,8524,9624,2624,6524,65939.777
13 mag 202425,0025,2024,3924,7524,75861.843
10 mag 202425,2025,4524,9525,2425,241.794.792
09 mag 202424,8925,1124,4124,4324,43952.383
08 mag 202426,2726,3824,9325,1625,161.341.962
07 mag 202425,0026,7725,0026,5126,512.358.350
06 mag 202424,0324,6223,5924,4424,441.064.742
03 mag 202423,6124,0023,1223,8123,812.404.580
02 mag 202424,7725,0423,1123,5123,511.779.430
30 apr 202425,6125,6224,2424,6624,661.132.531
29 apr 202425,5625,7925,2025,5325,53605.169
26 apr 202425,1525,5025,0125,3025,30607.348
25 apr 202425,3625,4624,8124,9824,981.173.236
*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...