Mercados españoles abiertos en 1 hr 38 mins

Zalando SE (ZAL.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
27,06-0,28 (-1,02%)
Al cierre: 05:36PM CEST
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
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 ene 202418,8819,1718,5818,6818,681.443.445
30 ene 202419,7719,8518,7619,1919,191.786.348
29 ene 202418,7119,8818,5819,6619,661.982.817
26 ene 202418,2919,2118,1619,0019,002.094.472
25 ene 202418,0518,7818,0318,4818,481.805.832
24 ene 202418,3118,5117,8618,2018,201.986.909
23 ene 202417,1618,1717,1517,9017,902.540.359
22 ene 202416,4917,0716,4816,9916,992.091.937
19 ene 202416,5516,6516,1316,3516,351.477.079
18 ene 202416,4916,6715,9516,5116,512.155.538
17 ene 202416,6216,7016,0916,3216,322.927.742
16 ene 202417,5217,7817,0817,1917,192.261.553
15 ene 202418,0018,2317,6517,7417,741.559.292
12 ene 202418,5018,6817,9918,2518,252.390.613
11 ene 202419,2619,5318,3918,4018,402.225.632
10 ene 202419,1519,2618,8218,8718,871.546.508
09 ene 202419,6319,7719,1919,1919,191.633.342
08 ene 202418,9819,3618,2519,3419,342.152.756
05 ene 202419,0419,1918,6519,0619,062.439.530
04 ene 202420,0520,3119,3319,3819,382.154.041
03 ene 202420,7321,0019,8520,2120,212.325.246
02 ene 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
01 dic 202321,8322,3421,7022,3322,331.540.039
30 nov 202322,0722,4921,8221,8621,862.099.137
29 nov 202321,7222,3421,6822,0822,081.355.003
28 nov 202322,7022,9521,2421,3521,351.616.633
27 nov 202322,7422,9022,3922,5722,57948.085
24 nov 202322,6822,8722,4822,8222,821.206.625
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...