Italia markets closed

Zalando SE (ZAL.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
25,30+0,32 (+1,28%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202425,1525,5025,0125,3025,30607.348
25 apr 202425,3625,4624,8124,9824,981.173.236
24 apr 202426,4626,4925,3425,3925,391.184.625
23 apr 202426,3026,5626,1926,4426,44766.397
22 apr 202427,1627,4126,1726,1726,171.156.653
19 apr 202426,5826,9726,5126,9226,921.493.023
18 apr 202427,5027,6526,5127,0627,061.233.289
17 apr 202426,6727,4226,5227,3427,341.115.355
16 apr 202426,3827,1126,2826,9226,921.082.511
15 apr 202426,3027,3826,2926,8926,891.359.220
12 apr 202426,9027,1626,2626,5526,551.095.985
11 apr 202425,8527,1125,8526,5226,521.411.699
10 apr 202426,2027,0925,8426,0826,082.091.956
09 apr 202426,0226,6225,7525,9725,971.238.167
08 apr 202425,3526,3125,0526,0226,021.622.833
05 apr 202425,0025,2024,2324,2324,231.330.230
04 apr 202425,6025,8325,2825,7025,70806.088
03 apr 202425,4525,8525,3025,6625,661.021.204
02 apr 202426,4226,5025,4825,6625,661.610.031
28 mar 202426,6526,8126,2926,4926,491.215.921
27 mar 202425,3126,8225,3026,4626,462.575.826
26 mar 202425,0425,7024,7525,3325,331.721.108
25 mar 202424,6225,2324,4425,1225,121.721.555
22 mar 202424,1024,8024,0024,6624,661.680.812
21 mar 202424,0424,4123,8424,0724,071.944.928
20 mar 202423,0423,5722,6323,3423,341.506.806
19 mar 202422,5023,0722,1223,0723,071.496.335
18 mar 202422,3323,1022,3322,5622,562.129.975
15 mar 202421,9422,9821,9222,2122,213.299.984
14 mar 202422,6322,7621,6222,1122,112.874.124
13 mar 202421,0022,8920,9422,7722,776.775.318
12 mar 202418,7019,5018,7019,1519,151.993.013
11 mar 202419,0019,6018,4318,5718,571.777.364
08 mar 202419,3419,4018,9219,0519,051.601.678
07 mar 202419,1819,8318,8219,4019,401.699.712
06 mar 202418,9319,9918,8419,5319,531.553.082
05 mar 202418,9019,2018,9018,9218,92768.956
04 mar 202419,7319,7518,9519,1419,141.220.702
01 mar 202419,5419,8319,3619,8019,80943.166
29 feb 202419,5320,0319,1119,5219,522.243.692
28 feb 202419,2719,4718,9019,4419,441.024.816
27 feb 202419,1119,9019,0719,3519,351.574.733
26 feb 202419,7419,7918,8319,1219,121.491.583
23 feb 202419,2419,4318,7519,3819,381.128.918
22 feb 202419,6419,7319,1519,2319,231.361.175
21 feb 202419,6520,0119,1919,5019,501.078.596
20 feb 202419,5019,7419,4219,6519,65524.469
19 feb 202419,6319,8019,5019,5819,58702.494
16 feb 202420,1920,4619,7419,8219,821.616.758
15 feb 202419,7520,4119,6120,0220,021.559.384
14 feb 202419,0819,5818,9819,5619,56771.704
13 feb 202419,4019,6918,8519,2719,271.176.344
12 feb 202419,0519,9019,0119,6219,621.448.138
09 feb 202418,8519,1618,7418,9818,98773.354
08 feb 202418,7819,2218,7719,0219,021.020.187
07 feb 202418,6819,0118,5818,7318,731.194.273
06 feb 202418,4118,7418,1718,6718,671.158.933
05 feb 202418,6618,7718,2118,3918,391.255.487
02 feb 202419,0019,6818,6118,6518,652.338.792
01 feb 202418,3018,6318,1118,3318,331.350.245
31 gen 202418,8819,1718,5818,6818,681.443.445
30 gen 202419,7719,8518,7619,1919,191.786.348
29 gen 202418,7119,8818,5819,6619,661.982.817
26 gen 202418,2919,2118,1619,0019,002.094.472
25 gen 202418,0518,7818,0318,4818,481.805.832
24 gen 202418,3118,5117,8618,2018,201.986.909
23 gen 202417,1618,1717,1517,9017,902.540.359
22 gen 202416,4917,0716,4816,9916,992.091.937
19 gen 202416,5516,6516,1316,3516,351.477.079
18 gen 202416,4916,6715,9516,5116,512.155.538
17 gen 202416,6216,7016,0916,3216,322.927.742
16 gen 202417,5217,7817,0817,1917,192.261.553
15 gen 202418,0018,2317,6517,7417,741.559.292
12 gen 202418,5018,6817,9918,2518,252.390.613
11 gen 202419,2619,5318,3918,4018,402.225.632
10 gen 202419,1519,2618,8218,8718,871.546.508
09 gen 202419,6319,7719,1919,1919,191.633.342
08 gen 202418,9819,3618,2519,3419,342.152.756
05 gen 202419,0419,1918,6519,0619,062.439.530
04 gen 202420,0520,3119,3319,3819,382.154.041
03 gen 202420,7321,0019,8520,2120,212.325.246
02 gen 202421,4821,6820,7120,9620,962.162.396
29 dic 202320,9821,7820,9821,4521,45992.034
28 dic 202321,2821,3720,7921,0621,061.040.107
27 dic 202321,4321,6520,9221,0721,071.591.098
22 dic 202322,3522,3521,1921,2121,212.896.287
21 dic 202322,8723,1022,5822,9022,90853.870
20 dic 202323,2123,4822,8323,1223,121.219.608
19 dic 202322,4123,1622,3623,1523,151.069.367
18 dic 202322,7722,9022,2822,4022,40863.093
15 dic 202322,0023,3421,7922,9022,903.650.587
14 dic 202321,3022,4521,2522,2222,224.473.853
13 dic 202320,6020,7920,2720,3220,322.263.636
12 dic 202321,5521,8520,7020,7020,701.704.800
11 dic 202322,1222,1321,3821,7321,731.371.867
08 dic 202321,7822,4721,6622,2822,281.721.515
07 dic 202322,1922,1921,2221,6721,672.226.091
06 dic 202322,5522,6622,0022,4222,421.476.457
05 dic 202322,1122,6322,0222,4822,48831.914
04 dic 202322,5023,3022,0222,2522,251.175.617
*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...