Mercados españoles cerrados

Zalando SE (ZAL.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
24,07+0,38 (+1,60%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202423,7024,2523,5924,0724,07730.017
25 jul 202423,1023,7122,8923,6923,69665.307
24 jul 202423,0023,5222,7523,4723,47567.142
23 jul 202423,1823,3823,0223,2123,21379.281
22 jul 202423,3423,6423,0723,3123,31380.995
19 jul 202424,0124,0923,2023,2923,29639.161
18 jul 202424,1624,4623,4624,2524,25631.731
17 jul 202424,3024,5523,8124,0924,09571.076
16 jul 202424,2324,5223,9924,5224,52764.406
15 jul 202424,2224,5823,9924,5124,51629.674
12 jul 202424,1224,4924,0224,3624,36541.762
11 jul 202424,0724,2223,7824,0024,00560.969
10 jul 202423,6223,9323,2323,8423,84516.182
09 jul 202423,5823,7223,1723,3923,39666.876
08 jul 202423,7323,9623,5723,5923,59484.717
05 jul 202423,4024,2023,3023,8323,83630.409
04 jul 202423,1823,6523,0823,4023,40532.372
03 jul 202422,9023,7422,9023,2423,241.314.194
02 jul 202422,9823,7722,5822,6722,671.321.380
01 jul 202422,3923,3322,3922,8522,851.347.863
28 jun 202421,3522,0020,9521,8921,891.265.238
27 jun 202421,8021,8021,8021,8021,80-
26 jun 202422,1922,4721,5121,8021,80780.185
25 jun 202421,8022,2221,6221,9921,991.000.556
24 jun 202421,1521,8220,2621,6721,672.142.250
21 jun 202422,6322,8722,3022,5422,542.059.490
20 jun 202422,5522,8022,4322,6322,63910.063
19 jun 202422,7922,7922,0922,4822,48869.933
18 jun 202422,7722,7722,7722,7722,77-
17 jun 202422,3522,7822,1122,7722,771.084.480
14 jun 202422,4622,6421,9522,1522,151.142.584
13 jun 202423,2723,2722,5422,5422,541.071.146
12 jun 202422,9923,6222,9323,4023,401.147.294
11 jun 202423,3123,5522,7422,9122,91998.908
10 jun 202422,9523,6122,7423,2823,281.157.054
07 jun 202424,1924,2923,4223,4223,421.293.041
06 jun 202424,0524,4523,8024,1524,15450.400
05 jun 202424,8324,9423,7224,1524,15991.429
04 jun 202424,2624,7424,0724,3724,37739.536
03 jun 202424,5024,5524,2024,4124,41661.441
31 may 202424,0824,4723,7224,2524,251.456.969
30 may 202423,9324,4323,9324,2724,27558.574
29 may 202423,9424,4623,8424,1124,111.048.054
28 may 202424,0824,1923,7724,0324,03469.997
27 may 202423,6424,0523,6224,0524,05400.362
24 may 202422,9923,8822,8023,6223,62788.823
23 may 202423,6223,7923,2523,2523,251.008.196
22 may 202423,7424,0723,6123,6823,681.059.922
21 may 202424,0524,1723,9023,9623,96682.077
20 may 202424,1324,5623,7224,2724,27866.997
17 may 202425,0225,1624,0624,3124,311.537.368
16 may 202425,2525,6624,9925,2525,251.150.498
15 may 202424,5725,0424,2825,0125,011.009.585
14 may 202424,8524,9624,2624,6524,65939.777
13 may 202425,0025,2024,3924,7524,75861.843
10 may 202425,2025,4524,9525,2425,241.794.792
09 may 202424,8925,1124,4124,4324,43952.383
08 may 202426,2726,3824,9325,1625,161.341.962
07 may 202425,0026,7725,0026,5126,512.358.350
06 may 202424,0324,6223,5924,4424,441.064.742
03 may 202423,6124,0023,1223,8123,812.404.580
02 may 202424,7725,0423,1123,5123,511.779.430
30 abr 202425,6125,6224,2424,6624,661.132.531
29 abr 202425,5625,7925,2025,5325,53605.169
26 abr 202425,1525,5025,0125,3025,30607.348
25 abr 202425,3625,4624,8124,9824,981.173.236
24 abr 202426,4626,4925,3425,3925,391.184.625
23 abr 202426,3026,5626,1926,4426,44766.397
22 abr 202427,1627,4126,1726,1726,171.156.653
19 abr 202426,5826,9726,5126,9226,921.493.023
18 abr 202427,5027,6526,5127,0627,061.233.289
17 abr 202426,6727,4226,5227,3427,341.115.355
16 abr 202426,3827,1126,2826,9226,921.082.511
15 abr 202426,3027,3826,2926,8926,891.359.220
12 abr 202426,9027,1626,2626,5526,551.095.985
11 abr 202425,8527,1125,8526,5226,521.411.699
10 abr 202426,2027,0925,8426,0826,082.091.956
09 abr 202426,0226,6225,7525,9725,971.238.167
08 abr 202425,3526,3125,0526,0226,021.622.833
05 abr 202425,0025,2024,2324,2324,231.330.230
04 abr 202425,6025,8325,2825,7025,70806.088
03 abr 202425,4525,8525,3025,6625,661.021.204
02 abr 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...