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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
31 mar 2023	37,70	38,26	37,57	38,18	38,18	145.036
30 mar 2023	-	-	-	-	-	-
29 mar 2023	35,10	35,91	34,43	35,82	35,82	779.357
28 mar 2023	35,54	35,73	34,30	34,96	34,96	775.028
27 mar 2023	34,29	34,84	33,81	34,64	34,64	795.469
24 mar 2023	35,03	35,06	33,76	33,96	33,96	894.989
23 mar 2023	34,06	35,36	33,78	35,21	35,21	1.058.234
22 mar 2023	34,38	34,70	33,44	34,30	34,30	1.805.188
21 mar 2023	33,91	34,47	33,42	33,56	33,56	1.535.698
20 mar 2023	34,03	34,10	32,84	33,60	33,60	1.466.210
17 mar 2023	34,98	35,19	33,70	34,13	34,13	1.417.936
16 mar 2023	35,35	35,48	33,31	34,53	34,53	1.288.726
15 mar 2023	35,89	35,98	33,53	34,37	34,37	1.340.054
14 mar 2023	35,72	36,77	34,30	36,11	36,11	1.449.631
13 mar 2023	35,95	36,32	34,41	35,42	35,42	1.607.626
10 mar 2023	35,77	36,22	35,02	35,77	35,77	1.427.338
09 mar 2023	37,50	37,50	36,03	36,72	36,72	1.205.557
08 mar 2023	37,22	38,24	36,66	37,79	37,79	1.599.471
07 mar 2023	39,12	41,47	37,07	37,80	37,80	2.351.442
06 mar 2023	38,84	39,33	38,16	39,12	39,12	898.418
03 mar 2023	37,23	38,93	37,19	38,71	38,71	789.645
02 mar 2023	36,99	37,72	36,64	36,85	36,85	1.393.466
01 mar 2023	37,96	38,25	36,99	37,13	37,13	847.707
28 feb 2023	37,52	37,90	36,88	37,60	37,60	2.189.487
27 feb 2023	38,41	38,91	37,38	37,64	37,64	1.491.852
24 feb 2023	39,37	39,53	37,82	37,82	37,82	1.482.585
23 feb 2023	38,90	39,85	38,64	39,03	39,03	900.310
22 feb 2023	38,73	38,79	37,90	38,50	38,50	807.081
21 feb 2023	39,70	39,82	38,70	39,11	39,11	885.151
20 feb 2023	39,96	40,04	39,28	39,85	39,85	582.159
17 feb 2023	38,47	39,85	38,19	39,78	39,78	1.062.500
16 feb 2023	40,63	40,77	38,65	39,21	39,21	1.336.143
15 feb 2023	39,80	40,23	39,35	40,13	40,13	1.039.668
14 feb 2023	40,56	40,60	38,86	39,63	39,63	1.621.100
13 feb 2023	39,67	40,52	39,27	40,11	40,11	1.290.542
10 feb 2023	42,04	42,04	39,26	39,67	39,67	1.619.254
09 feb 2023	42,54	42,97	42,09	42,69	42,69	1.031.421
08 feb 2023	43,46	43,73	41,88	42,13	42,13	944.446
07 feb 2023	43,05	43,53	42,34	42,92	42,92	853.379
06 feb 2023	44,82	45,06	42,66	43,02	43,02	1.058.479
03 feb 2023	44,49	45,81	43,96	45,57	45,57	974.878
02 feb 2023	43,30	45,68	43,30	44,89	44,89	1.554.901
01 feb 2023	42,65	43,11	42,04	42,60	42,60	797.094
31 gen 2023	42,00	42,84	41,90	42,59	42,59	1.119.989
30 gen 2023	42,60	42,93	41,72	42,50	42,50	823.488
27 gen 2023	42,98	42,98	42,98	42,98	42,98	-
26 gen 2023	42,79	42,98	42,08	42,98	42,98	1.033.305
25 gen 2023	42,34	42,97	41,61	41,65	41,65	883.978
24 gen 2023	42,82	43,40	41,81	41,99	41,99	890.942
23 gen 2023	43,36	44,00	42,53	42,95	42,95	904.260
20 gen 2023	42,50	43,19	41,86	42,99	42,99	1.131.475
19 gen 2023	42,36	42,72	40,95	40,95	40,95	1.385.575
18 gen 2023	43,26	44,61	42,77	42,81	42,81	1.160.605
17 gen 2023	43,94	43,94	41,94	42,74	42,74	1.704.590
16 gen 2023	42,86	44,38	42,57	44,38	44,38	916.056
13 gen 2023	41,90	41,90	41,90	41,90	41,90	-
12 gen 2023	40,59	42,34	39,88	41,90	41,90	1.498.555
11 gen 2023	39,37	40,78	39,27	40,57	40,57	1.027.574
10 gen 2023	39,69	39,69	37,68	38,99	38,99	1.338.845
09 gen 2023	39,35	40,51	38,95	40,20	40,20	1.214.101
06 gen 2023	38,40	39,32	37,80	39,32	39,32	823.257
05 gen 2023	38,19	39,17	37,34	38,40	38,40	1.499.780
04 gen 2023	36,41	37,66	36,31	37,65	37,65	939.380
03 gen 2023	34,75	36,56	34,71	36,06	36,06	961.485
02 gen 2023	33,42	35,32	33,42	35,03	35,03	765.275
30 dic 2022	34,08	34,24	33,11	33,11	33,11	377.387
29 dic 2022	32,74	34,24	32,51	34,24	34,24	581.961
28 dic 2022	32,94	33,26	32,56	32,89	32,89	399.546
27 dic 2022	33,14	33,50	32,69	32,92	32,92	528.630
23 dic 2022	32,25	33,35	31,93	32,66	32,66	690.526
22 dic 2022	32,81	33,34	31,89	31,99	31,99	594.082
21 dic 2022	31,55	33,03	31,55	32,99	32,99	726.627
20 dic 2022	31,14	31,55	30,66	31,15	31,15	567.008
19 dic 2022	31,81	32,51	31,37	31,64	31,64	654.950
16 dic 2022	31,90	32,28	31,13	31,85	31,85	2.037.484
15 dic 2022	33,87	34,31	31,67	31,82	31,82	1.569.771
14 dic 2022	34,58	34,66	33,93	34,48	34,48	820.712
13 dic 2022	32,90	36,30	32,71	34,92	34,92	1.920.981
12 dic 2022	30,77	32,93	30,60	32,84	32,84	1.009.975
09 dic 2022	31,53	31,97	30,68	31,25	31,25	768.622
08 dic 2022	31,29	31,75	30,65	31,26	31,26	563.690
07 dic 2022	30,79	32,41	30,71	31,39	31,39	1.131.869
06 dic 2022	30,60	31,40	30,56	31,11	31,11	1.045.343
05 dic 2022	31,68	31,99	30,80	30,88	30,88	871.234
02 dic 2022	30,84	32,01	30,61	31,59	31,59	1.298.198
01 dic 2022	30,80	31,97	30,43	31,00	31,00	1.691.258
30 nov 2022	29,29	30,13	29,23	29,74	29,74	1.780.565
29 nov 2022	29,45	30,10	28,76	29,25	29,25	1.549.614
28 nov 2022	28,51	29,30	28,17	28,86	28,86	902.156
25 nov 2022	29,79	29,87	28,79	29,11	29,11	698.451
24 nov 2022	29,28	30,49	28,98	29,99	29,99	961.422
23 nov 2022	28,55	29,31	28,23	29,09	29,09	840.582
22 nov 2022	29,03	29,48	28,60	28,66	28,66	879.175
21 nov 2022	29,78	29,90	28,65	29,32	29,32	1.357.204
18 nov 2022	31,24	31,40	29,94	30,00	30,00	1.915.294
17 nov 2022	32,14	32,50	30,58	31,01	31,01	1.444.685
16 nov 2022	33,08	33,80	31,87	31,97	31,97	1.473.706
15 nov 2022	34,66	35,25	32,68	33,80	33,80	2.180.141
14 nov 2022	33,41	34,75	32,37	34,41	34,41	2.173.394
11 nov 2022	29,80	33,18	29,79	33,10	33,10	3.344.472
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...

FTSE MIB27.071,42+50,38(+0,19%)

Dow Jones32.859,03+141,43(+0,43%)

Nasdaq 12.013,47+87,24(+0,73%)

Nikkei 22528.041,48+258,55(+0,93%)

Petrolio74,33-0,04(-0,05%)

Bitcoin EUR25.547,48-723,07(-2,75%)

Zalando SE (ZAL.DE)

FTSE MIB
27.071,42
+50,38(+0,19%)

Dow Jones
32.859,03
+141,43(+0,43%)

Nasdaq
12.013,47
+87,24(+0,73%)

Nikkei 225
28.041,48
+258,55(+0,93%)

Petrolio
74,33
-0,04(-0,05%)

Bitcoin EUR
25.547,48
-723,07(-2,75%)