Zalando SE (ZLNDY)
OTC: ZLNDY
· Real-Time Price · USD
17.20
-0.18 (-1.04%)
At close: Jun 06, 2025, 3:44 PM
ZLNDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 17.36 | 17.54 | 17.32 | 17.38 | 17.38 | -0.97% | 7,543 |
| Jun 4, 2025 | 17.67 | 17.67 | 17.52 | 17.55 | 17.55 | -0.74% | 11,400 |
| Jun 3, 2025 | 17.73 | 17.80 | 17.64 | 17.68 | 17.68 | -4.64% | 25,310 |
| Jun 2, 2025 | 18.34 | 18.54 | 18.34 | 18.54 | 18.54 | 3.98% | 22,107 |
| May 30, 2025 | 17.75 | 17.85 | 17.65 | 17.83 | 17.83 | 2.18% | 13,100 |
| May 29, 2025 | 17.34 | 17.51 | 17.34 | 17.45 | 17.45 | -1.52% | 11,900 |
| May 28, 2025 | 17.83 | 17.88 | 17.72 | 17.72 | 17.72 | -3.96% | 5,500 |
| May 27, 2025 | 18.23 | 18.45 | 18.23 | 18.45 | 18.45 | 7.21% | 12,000 |
| May 23, 2025 | 17.09 | 17.23 | 17.09 | 17.21 | 17.21 | 0.06% | 5,400 |
| May 22, 2025 | 17.03 | 17.26 | 17.03 | 17.20 | 17.20 | 2.08% | 12,101 |
| May 21, 2025 | 16.98 | 17.10 | 16.85 | 16.85 | 16.85 | -2.03% | 9,830 |
| May 20, 2025 | 17.33 | 17.33 | 17.19 | 17.20 | 17.20 | -1.66% | 5,348 |
| May 19, 2025 | 17.36 | 17.49 | 17.36 | 17.49 | 17.49 | 1.10% | 10,528 |
| May 16, 2025 | 17.21 | 17.30 | 17.06 | 17.30 | 17.30 | -0.63% | 11,000 |
| May 15, 2025 | 17.36 | 17.44 | 17.34 | 17.41 | 17.41 | -0.63% | 13,200 |
| May 14, 2025 | 17.60 | 17.63 | 17.50 | 17.52 | 17.52 | -2.40% | 8,500 |
| May 13, 2025 | 17.84 | 17.96 | 17.81 | 17.95 | 17.95 | 2.10% | 25,110 |
| May 12, 2025 | 17.50 | 17.58 | 17.44 | 17.58 | 17.58 | -1.35% | 15,800 |
| May 9, 2025 | 17.80 | 17.88 | 17.70 | 17.82 | 17.82 | 1.48% | 20,335 |
| May 8, 2025 | 17.62 | 17.68 | 17.53 | 17.56 | 17.56 | 3.42% | 13,400 |