Zalando SE (ZAL.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

23,02

-0,32

(-1,37%)

Alla chiusura: 05:35PM CEST

Periodo di tempo:

23 set 2022 - 23 set 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
22 set 2023	23,42	23,50	22,87	23,02	23,02	3.201.879
21 set 2023	23,70	24,09	22,86	23,34	23,34	1.234.229
20 set 2023	23,39	24,43	23,33	24,13	24,13	1.201.012
19 set 2023	24,30	24,60	23,14	23,35	23,35	1.493.984
18 set 2023	25,20	25,36	24,50	24,50	24,50	656.784
15 set 2023	25,51	25,75	25,05	25,11	25,11	1.878.850
14 set 2023	24,90	25,14	24,32	25,14	25,14	1.417.710
13 set 2023	24,70	25,15	24,65	24,85	24,85	727.859
12 set 2023	25,45	25,67	25,00	25,02	25,02	871.678
11 set 2023	25,28	25,50	24,96	25,40	25,40	796.692
08 set 2023	26,65	26,65	25,08	25,08	25,08	1.061.731
07 set 2023	26,41	26,95	26,35	26,44	26,44	747.907
06 set 2023	27,34	27,52	26,67	26,67	26,67	624.952
05 set 2023	28,39	28,63	27,50	27,61	27,61	884.151
04 set 2023	28,50	28,84	28,42	28,63	28,63	419.535
01 set 2023	28,58	28,93	28,33	28,42	28,42	621.100
31 ago 2023	27,74	29,62	27,58	28,73	28,73	1.564.030
30 ago 2023	28,01	28,14	27,21	27,73	27,73	593.167
29 ago 2023	27,35	28,06	27,07	27,92	27,92	823.995
28 ago 2023	26,75	27,17	26,70	27,09	27,09	425.308
25 ago 2023	26,34	26,82	26,34	26,45	26,45	588.133
24 ago 2023	27,25	27,29	26,27	26,46	26,46	717.288
23 ago 2023	26,92	26,96	26,51	26,92	26,92	440.602
22 ago 2023	26,86	27,16	26,52	26,73	26,73	562.906
21 ago 2023	26,60	27,01	26,48	26,57	26,57	689.965
18 ago 2023	27,20	27,20	26,40	26,46	26,46	845.107
17 ago 2023	27,23	27,91	27,17	27,47	27,47	698.438
16 ago 2023	27,47	27,72	27,22	27,44	27,44	860.796
15 ago 2023	27,98	28,01	27,36	27,61	27,61	793.111
14 ago 2023	28,26	28,31	27,74	27,94	27,94	880.862
11 ago 2023	29,09	29,43	28,43	28,43	28,43	790.789
10 ago 2023	29,04	29,54	28,40	29,38	29,38	1.007.108
09 ago 2023	30,79	30,89	28,84	28,84	28,84	1.000.947
08 ago 2023	30,83	31,08	29,95	30,14	30,14	-
07 ago 2023	-	-	-	-	-	-
04 ago 2023	30,90	31,28	30,29	30,88	30,88	1.068.978
03 ago 2023	29,95	32,00	29,40	31,36	31,36	1.828.504
02 ago 2023	29,69	30,04	28,86	29,32	29,32	1.053.789
01 ago 2023	31,32	31,32	30,31	30,31	30,31	896.468
31 lug 2023	31,21	31,61	30,70	31,40	31,40	713.135
28 lug 2023	31,23	31,31	30,35	31,29	31,29	799.542
27 lug 2023	30,45	32,17	30,45	31,35	31,35	980.111
26 lug 2023	31,05	31,85	30,45	30,72	30,72	825.826
25 lug 2023	30,75	31,58	30,75	31,35	31,35	1.146.526
24 lug 2023	30,75	31,25	30,28	30,82	30,82	1.002.680
21 lug 2023	30,01	31,10	29,86	31,01	31,01	1.286.362
20 lug 2023	29,56	30,31	29,40	30,16	30,16	1.283.197
19 lug 2023	29,50	30,28	29,50	29,75	29,75	1.075.823
18 lug 2023	27,89	29,30	27,72	29,28	29,28	1.316.243
17 lug 2023	27,92	28,12	27,43	28,02	28,02	929.848
14 lug 2023	27,98	28,65	27,80	28,21	28,21	840.514
13 lug 2023	28,44	28,90	28,17	28,36	28,36	969.372
12 lug 2023	26,30	29,37	26,17	28,50	28,50	3.285.411
11 lug 2023	25,30	25,83	25,00	25,79	25,79	1.058.460
10 lug 2023	24,58	24,89	24,19	24,89	24,89	603.691
07 lug 2023	24,14	24,78	23,82	24,69	24,69	994.783
06 lug 2023	25,17	25,35	23,93	24,15	24,15	1.178.754
05 lug 2023	25,56	25,66	25,06	25,35	25,35	1.138.643
04 lug 2023	25,70	26,10	25,52	25,95	25,95	749.035
03 lug 2023	26,08	26,47	25,47	25,84	25,84	1.066.804
30 giu 2023	26,19	26,43	25,98	26,36	26,36	985.219
29 giu 2023	26,06	26,75	25,98	26,20	26,20	1.064.221
28 giu 2023	27,98	28,11	25,74	26,20	26,20	1.837.633
27 giu 2023	27,04	28,05	27,04	27,80	27,80	892.341
26 giu 2023	26,80	27,35	26,44	27,15	27,15	841.759
23 giu 2023	26,26	26,95	26,16	26,65	26,65	1.155.923
22 giu 2023	25,37	26,66	25,26	26,60	26,60	1.057.520
21 giu 2023	25,69	26,06	25,52	25,60	25,60	588.056
20 giu 2023	25,88	26,08	25,39	25,77	25,77	672.170
19 giu 2023	26,40	26,58	26,07	26,19	26,19	824.078
16 giu 2023	26,26	27,28	26,08	26,66	26,66	3.452.504
15 giu 2023	26,00	27,00	25,25	25,75	25,75	2.131.175
14 giu 2023	25,10	26,48	25,08	26,42	26,42	1.665.074
13 giu 2023	25,15	25,57	24,70	25,36	25,36	1.525.374
12 giu 2023	-	-	-	-	-	-
09 giu 2023	24,82	24,89	24,02	24,34	24,34	1.141.310
08 giu 2023	24,52	24,72	24,21	24,65	24,65	978.235
07 giu 2023	25,67	26,01	24,83	24,83	24,83	1.569.665
06 giu 2023	25,94	26,05	25,22	25,51	25,51	1.430.579
05 giu 2023	27,09	27,13	26,09	26,09	26,09	1.217.244
02 giu 2023	26,87	27,26	26,81	27,12	27,12	1.190.743
01 giu 2023	-	-	-	-	-	-
31 mag 2023	27,49	27,49	26,78	27,04	27,04	1.345.304
30 mag 2023	28,21	28,52	27,78	27,78	27,78	522.842
29 mag 2023	28,59	28,59	27,99	28,12	28,12	346.583
26 mag 2023	28,36	28,65	27,76	28,39	28,39	880.520
25 mag 2023	29,10	29,12	28,25	28,48	28,48	832.279
24 mag 2023	29,80	29,80	28,89	29,02	29,02	809.622
23 mag 2023	-	-	-	-	-	-
22 mag 2023	30,90	31,12	30,52	30,91	30,91	509.553
19 mag 2023	31,48	31,48	30,87	30,87	30,87	779.029
18 mag 2023	31,02	31,25	30,82	31,19	31,19	458.955
17 mag 2023	30,65	31,11	30,39	30,99	30,99	691.379
16 mag 2023	31,55	31,77	30,56	30,83	30,83	1.128.299
15 mag 2023	32,25	32,45	31,45	31,73	31,73	582.946
12 mag 2023	31,94	31,94	31,94	31,94	31,94	-
11 mag 2023	31,42	32,03	31,39	31,94	31,94	597.590
10 mag 2023	31,73	31,94	31,24	31,36	31,36	728.662
09 mag 2023	32,65	32,77	31,63	31,69	31,69	1.026.824
08 mag 2023	32,55	32,62	32,28	32,62	32,62	603.739
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...

FTSE MIB28.575,90-132,65(-0,46%)

Dow Jones33.963,84-106,58(-0,31%)

Nasdaq 13.211,81-12,18(-0,09%)

Nikkei 22532.402,41-168,62(-0,52%)

Petrolio90,33+0,70(+0,78%)

Bitcoin EUR24.958,94+27,72(+0,11%)

Zalando SE (ZAL.DE)

FTSE MIB
28.575,90
-132,65(-0,46%)

Dow Jones
33.963,84
-106,58(-0,31%)

Nasdaq
13.211,81
-12,18(-0,09%)

Nikkei 225
32.402,41
-168,62(-0,52%)

Petrolio
90,33
+0,70(+0,78%)

Bitcoin EUR
24.958,94
+27,72(+0,11%)