Italia markets close in 5 hours 31 minutes

Zalando SE (ZAL.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
38,18+0,45 (+1,19%)
Al 11:44AM CEST. Mercato aperto.
Periodo di tempo:
31 mar 2022 - 31 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mar 202337,7038,2637,5738,1838,18145.036
30 mar 2023------
29 mar 202335,1035,9134,4335,8235,82779.357
28 mar 202335,5435,7334,3034,9634,96775.028
27 mar 202334,2934,8433,8134,6434,64795.469
24 mar 202335,0335,0633,7633,9633,96894.989
23 mar 202334,0635,3633,7835,2135,211.058.234
22 mar 202334,3834,7033,4434,3034,301.805.188
21 mar 202333,9134,4733,4233,5633,561.535.698
20 mar 202334,0334,1032,8433,6033,601.466.210
17 mar 202334,9835,1933,7034,1334,131.417.936
16 mar 202335,3535,4833,3134,5334,531.288.726
15 mar 202335,8935,9833,5334,3734,371.340.054
14 mar 202335,7236,7734,3036,1136,111.449.631
13 mar 202335,9536,3234,4135,4235,421.607.626
10 mar 202335,7736,2235,0235,7735,771.427.338
09 mar 202337,5037,5036,0336,7236,721.205.557
08 mar 202337,2238,2436,6637,7937,791.599.471
07 mar 202339,1241,4737,0737,8037,802.351.442
06 mar 202338,8439,3338,1639,1239,12898.418
03 mar 202337,2338,9337,1938,7138,71789.645
02 mar 202336,9937,7236,6436,8536,851.393.466
01 mar 202337,9638,2536,9937,1337,13847.707
28 feb 202337,5237,9036,8837,6037,602.189.487
27 feb 202338,4138,9137,3837,6437,641.491.852
24 feb 202339,3739,5337,8237,8237,821.482.585
23 feb 202338,9039,8538,6439,0339,03900.310
22 feb 202338,7338,7937,9038,5038,50807.081
21 feb 202339,7039,8238,7039,1139,11885.151
20 feb 202339,9640,0439,2839,8539,85582.159
17 feb 202338,4739,8538,1939,7839,781.062.500
16 feb 202340,6340,7738,6539,2139,211.336.143
15 feb 202339,8040,2339,3540,1340,131.039.668
14 feb 202340,5640,6038,8639,6339,631.621.100
13 feb 202339,6740,5239,2740,1140,111.290.542
10 feb 202342,0442,0439,2639,6739,671.619.254
09 feb 202342,5442,9742,0942,6942,691.031.421
08 feb 202343,4643,7341,8842,1342,13944.446
07 feb 202343,0543,5342,3442,9242,92853.379
06 feb 202344,8245,0642,6643,0243,021.058.479
03 feb 202344,4945,8143,9645,5745,57974.878
02 feb 202343,3045,6843,3044,8944,891.554.901
01 feb 202342,6543,1142,0442,6042,60797.094
31 gen 202342,0042,8441,9042,5942,591.119.989
30 gen 202342,6042,9341,7242,5042,50823.488
27 gen 202342,9842,9842,9842,9842,98-
26 gen 202342,7942,9842,0842,9842,981.033.305
25 gen 202342,3442,9741,6141,6541,65883.978
24 gen 202342,8243,4041,8141,9941,99890.942
23 gen 202343,3644,0042,5342,9542,95904.260
20 gen 202342,5043,1941,8642,9942,991.131.475
19 gen 202342,3642,7240,9540,9540,951.385.575
18 gen 202343,2644,6142,7742,8142,811.160.605
17 gen 202343,9443,9441,9442,7442,741.704.590
16 gen 202342,8644,3842,5744,3844,38916.056
13 gen 202341,9041,9041,9041,9041,90-
12 gen 202340,5942,3439,8841,9041,901.498.555
11 gen 202339,3740,7839,2740,5740,571.027.574
10 gen 202339,6939,6937,6838,9938,991.338.845
09 gen 202339,3540,5138,9540,2040,201.214.101
06 gen 202338,4039,3237,8039,3239,32823.257
05 gen 202338,1939,1737,3438,4038,401.499.780
04 gen 202336,4137,6636,3137,6537,65939.380
03 gen 202334,7536,5634,7136,0636,06961.485
02 gen 202333,4235,3233,4235,0335,03765.275
30 dic 202234,0834,2433,1133,1133,11377.387
29 dic 202232,7434,2432,5134,2434,24581.961
28 dic 202232,9433,2632,5632,8932,89399.546
27 dic 202233,1433,5032,6932,9232,92528.630
23 dic 202232,2533,3531,9332,6632,66690.526
22 dic 202232,8133,3431,8931,9931,99594.082
21 dic 202231,5533,0331,5532,9932,99726.627
20 dic 202231,1431,5530,6631,1531,15567.008
19 dic 202231,8132,5131,3731,6431,64654.950
16 dic 202231,9032,2831,1331,8531,852.037.484
15 dic 202233,8734,3131,6731,8231,821.569.771
14 dic 202234,5834,6633,9334,4834,48820.712
13 dic 202232,9036,3032,7134,9234,921.920.981
12 dic 202230,7732,9330,6032,8432,841.009.975
09 dic 202231,5331,9730,6831,2531,25768.622
08 dic 202231,2931,7530,6531,2631,26563.690
07 dic 202230,7932,4130,7131,3931,391.131.869
06 dic 202230,6031,4030,5631,1131,111.045.343
05 dic 202231,6831,9930,8030,8830,88871.234
02 dic 202230,8432,0130,6131,5931,591.298.198
01 dic 202230,8031,9730,4331,0031,001.691.258
30 nov 202229,2930,1329,2329,7429,741.780.565
29 nov 202229,4530,1028,7629,2529,251.549.614
28 nov 202228,5129,3028,1728,8628,86902.156
25 nov 202229,7929,8728,7929,1129,11698.451
24 nov 202229,2830,4928,9829,9929,99961.422
23 nov 202228,5529,3128,2329,0929,09840.582
22 nov 202229,0329,4828,6028,6628,66879.175
21 nov 202229,7829,9028,6529,3229,321.357.204
18 nov 202231,2431,4029,9430,0030,001.915.294
17 nov 202232,1432,5030,5831,0131,011.444.685
16 nov 202233,0833,8031,8731,9731,971.473.706
15 nov 202234,6635,2532,6833,8033,802.180.141
14 nov 202233,4134,7532,3734,4134,412.173.394
11 nov 202229,8033,1829,7933,1033,103.344.472
*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...