Italia markets closed

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 202323,4223,5022,8723,0223,023.201.879
21 set 202323,7024,0922,8623,3423,341.234.229
20 set 202323,3924,4323,3324,1324,131.201.012
19 set 202324,3024,6023,1423,3523,351.493.984
18 set 202325,2025,3624,5024,5024,50656.784
15 set 202325,5125,7525,0525,1125,111.878.850
14 set 202324,9025,1424,3225,1425,141.417.710
13 set 202324,7025,1524,6524,8524,85727.859
12 set 202325,4525,6725,0025,0225,02871.678
11 set 202325,2825,5024,9625,4025,40796.692
08 set 202326,6526,6525,0825,0825,081.061.731
07 set 202326,4126,9526,3526,4426,44747.907
06 set 202327,3427,5226,6726,6726,67624.952
05 set 202328,3928,6327,5027,6127,61884.151
04 set 202328,5028,8428,4228,6328,63419.535
01 set 202328,5828,9328,3328,4228,42621.100
31 ago 202327,7429,6227,5828,7328,731.564.030
30 ago 202328,0128,1427,2127,7327,73593.167
29 ago 202327,3528,0627,0727,9227,92823.995
28 ago 202326,7527,1726,7027,0927,09425.308
25 ago 202326,3426,8226,3426,4526,45588.133
24 ago 202327,2527,2926,2726,4626,46717.288
23 ago 202326,9226,9626,5126,9226,92440.602
22 ago 202326,8627,1626,5226,7326,73562.906
21 ago 202326,6027,0126,4826,5726,57689.965
18 ago 202327,2027,2026,4026,4626,46845.107
17 ago 202327,2327,9127,1727,4727,47698.438
16 ago 202327,4727,7227,2227,4427,44860.796
15 ago 202327,9828,0127,3627,6127,61793.111
14 ago 202328,2628,3127,7427,9427,94880.862
11 ago 202329,0929,4328,4328,4328,43790.789
10 ago 202329,0429,5428,4029,3829,381.007.108
09 ago 202330,7930,8928,8428,8428,841.000.947
08 ago 202330,8331,0829,9530,1430,14-
07 ago 2023------
04 ago 202330,9031,2830,2930,8830,881.068.978
03 ago 202329,9532,0029,4031,3631,361.828.504
02 ago 202329,6930,0428,8629,3229,321.053.789
01 ago 202331,3231,3230,3130,3130,31896.468
31 lug 202331,2131,6130,7031,4031,40713.135
28 lug 202331,2331,3130,3531,2931,29799.542
27 lug 202330,4532,1730,4531,3531,35980.111
26 lug 202331,0531,8530,4530,7230,72825.826
25 lug 202330,7531,5830,7531,3531,351.146.526
24 lug 202330,7531,2530,2830,8230,821.002.680
21 lug 202330,0131,1029,8631,0131,011.286.362
20 lug 202329,5630,3129,4030,1630,161.283.197
19 lug 202329,5030,2829,5029,7529,751.075.823
18 lug 202327,8929,3027,7229,2829,281.316.243
17 lug 202327,9228,1227,4328,0228,02929.848
14 lug 202327,9828,6527,8028,2128,21840.514
13 lug 202328,4428,9028,1728,3628,36969.372
12 lug 202326,3029,3726,1728,5028,503.285.411
11 lug 202325,3025,8325,0025,7925,791.058.460
10 lug 202324,5824,8924,1924,8924,89603.691
07 lug 202324,1424,7823,8224,6924,69994.783
06 lug 202325,1725,3523,9324,1524,151.178.754
05 lug 202325,5625,6625,0625,3525,351.138.643
04 lug 202325,7026,1025,5225,9525,95749.035
03 lug 202326,0826,4725,4725,8425,841.066.804
30 giu 202326,1926,4325,9826,3626,36985.219
29 giu 202326,0626,7525,9826,2026,201.064.221
28 giu 202327,9828,1125,7426,2026,201.837.633
27 giu 202327,0428,0527,0427,8027,80892.341
26 giu 202326,8027,3526,4427,1527,15841.759
23 giu 202326,2626,9526,1626,6526,651.155.923
22 giu 202325,3726,6625,2626,6026,601.057.520
21 giu 202325,6926,0625,5225,6025,60588.056
20 giu 202325,8826,0825,3925,7725,77672.170
19 giu 202326,4026,5826,0726,1926,19824.078
16 giu 202326,2627,2826,0826,6626,663.452.504
15 giu 202326,0027,0025,2525,7525,752.131.175
14 giu 202325,1026,4825,0826,4226,421.665.074
13 giu 202325,1525,5724,7025,3625,361.525.374
12 giu 2023------
09 giu 202324,8224,8924,0224,3424,341.141.310
08 giu 202324,5224,7224,2124,6524,65978.235
07 giu 202325,6726,0124,8324,8324,831.569.665
06 giu 202325,9426,0525,2225,5125,511.430.579
05 giu 202327,0927,1326,0926,0926,091.217.244
02 giu 202326,8727,2626,8127,1227,121.190.743
01 giu 2023------
31 mag 202327,4927,4926,7827,0427,041.345.304
30 mag 202328,2128,5227,7827,7827,78522.842
29 mag 202328,5928,5927,9928,1228,12346.583
26 mag 202328,3628,6527,7628,3928,39880.520
25 mag 202329,1029,1228,2528,4828,48832.279
24 mag 202329,8029,8028,8929,0229,02809.622
23 mag 2023------
22 mag 202330,9031,1230,5230,9130,91509.553
19 mag 202331,4831,4830,8730,8730,87779.029
18 mag 202331,0231,2530,8231,1931,19458.955
17 mag 202330,6531,1130,3930,9930,99691.379
16 mag 202331,5531,7730,5630,8330,831.128.299
15 mag 202332,2532,4531,4531,7331,73582.946
12 mag 202331,9431,9431,9431,9431,94-
11 mag 202331,4232,0331,3931,9431,94597.590
10 mag 202331,7331,9431,2431,3631,36728.662
09 mag 202332,6532,7731,6331,6931,691.026.824
08 mag 202332,5532,6232,2832,6232,62603.739
*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...