Zalando SE Historical Data - ZALD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Zalando SE (ZALD)

35.60

0.51

(1.45%)

Closed January 30 10:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738257300	35.6	0.58	1.66	34.9	35.85	34.73	76875
1738170900	35.02	0.08	0.23	34.99	35.63	34.65	65727
1738084500	34.94	0.21	0.60	34.4	35.31	34.4	84685
1737998100	34.73	1.23	3.67	33.02	34.73	33.009999	143880
1737738900	33.5	0.95	2.92	32.82	33.5	32.57	160894
1737652500	32.549999	1.62	5.24	30.95	32.549999	30.83	107185
1737566100	30.93	-0.47	-1.50	31.5	31.56	30.69	94223
1737479700	31.4	-0.08	-0.25	31.4	31.42	30.72	37939
1737393300	31.48	-0.55	-1.72	32.17	32.18	31.4	51457
1737134100	32.03	0.35	1.10	32.259999	32.36	31.75	79876
1737047700	31.68	2.5	8.57	32.2	33.89	31.21	254914
1736961300	29.18	0.91	3.22	28.47	29.43	28.08	85118
1736874900	28.27	0.05	0.18	28.17	28.66	27.95	72698
1736788500	28.22	-0.41	-1.43	28.52	28.71	28.17	96587
1736529300	28.63	-1.63	-5.39	29.87	29.98	28.63	130529
1736442900	30.26	-0.77	-2.48	30.69	31.105	30.1	108371
1736356500	31.03	-0.77	-2.42	31.75	31.84	31.03	83920
1736270100	31.8	-0.42	-1.30	32.17	32.21	31.3	64771
1736183700	32.22	0.18	0.56	31.91	32.77	31.91	65131
1735924500	32.04	-0.18	-0.56	32.14	32.24	31.765	61028
1735838100	32.22	-0.17	-0.52	32.53	32.619999	32.02	82158
1735751700	32.39	0	0.00	32.39	32.39	32.39	0
1735665300	32.39	0	0.00	32.39	32.39	32.39	0
1735578900	32.39	-0.44	-1.34	32.63	32.72	32.39	21248
1735319700	32.83	0.04	0.12	32.689999	32.909999	32.39	28004
1735233300	32.79	0	0.00	32.79	32.79	32.79	0
1735146900	32.79	0	0.00	32.79	32.79	32.79	0
1735060500	32.79	0	0.00	32.79	32.79	32.79	0
1734974100	32.79	-0.2	-0.61	32.97	33.02	32.67	22707
1734714900	32.99	-0.31	-0.93	33	33.21	32.74	99576
1734628500	33.299999	-0.5	-1.48	32.74	33.71	32.72	118324
1734542100	33.8	-0.13	-0.38	34.09	34.16	33.54	49014
1734455700	33.93	-0.34	-0.99	34.06	34.58	33.9	132593
1734369300	34.27	-0.27	-0.78	34.42	34.88	34.19	67071
1734110100	34.54	-0.46	-1.31	34.94	35	34.215	108910
1734023700	35	0.01	0.03	35.22	35.64	34.425	87473
1733937300	34.99	0.56	1.63	31.59	35.81	31.31	229387
1733850900	34.43	-0.27	-0.78	34.36	34.6	33.7	73026
1733764500	34.7	0.33	0.96	34.28	34.7625	33.98	69165
1733505300	34.37	0.53	1.57	33.77	34.48	33.585	117618
1733418900	33.84	0.61	1.84	33.2	34.09	33.1	125573
1733332500	33.229999	2.52	8.21	30.9	33.32	30.735	185674
1733246100	30.71	0.64	2.13	30.04	30.77	29.71	68016
1733159700	30.07	0.65	2.21	29.24	30.07	29.15	90754
1732900500	29.42	0.42	1.45	29.145	29.44	28.9	80914
1732814100	29	0.35	1.22	28.57	29.125	28.56	41399
1732727700	28.65	-0.6	-2.05	29.28	29.37	28.36	56831
1732641300	29.25	-0.54	-1.81	29.41	29.62	28.84	38350
1732554900	29.79	0.36	1.22	29.51	29.89	29.3	55681
1732295700	29.43	1.76	6.36	27.89	29.665	27.8	116488
1732209300	27.67	0.35	1.28	27.38	27.745	27.235	110758
1732122900	27.32	0.07	0.26	27.48	27.92	27.32	69132
1732036500	27.25	-0.26	-0.95	27.45	27.525	26.935	105818
1731950100	27.51	-0.03	-0.11	27.61	27.735	27.21	49171
1731690900	27.54	0.19	0.69	27.26	27.67	27.17	62325
1731604500	27.35	-0.16	-0.58	27.5	27.55	26.77	74254
1731518100	27.51	-0.03	-0.11	27.56	27.87	27.25	78114
1731431700	27.54	-0.13	-0.47	27.355	27.62	26.99	81913
1731345300	27.67	0.47	1.73	27.56	27.93	27.14	50617
1731086100	27.2	0.56	2.10	26.71	27.27	26.5	96903
1730999700	26.64	0.55	2.11	26.1	26.745	26.1	117407
1730913300	26.09	-1.68	-6.05	26.83	27.47	25.79	201798
1730826900	27.77	-0.29	-1.03	27.81	28.235	26.97	112548
1730740500	28.06	0.06	0.21	28.07	28.41	27.88	116491
1730481300	28	0.38	1.38	27.61	28.12	27.45	38251
1730394900	27.62	-1.09	-3.80	28.41	28.47	27.42	65378

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions