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)

30.84

0.10

( 0.33% )

Updated: 10:05:34

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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1741799700	30.78	0.1	0.33	30.78	31.36	30.22	110685
1741713300	30.68	-0.87	-2.76	31.58	31.82	30.38	107667
1741626900	31.55	-1.3	-3.96	33.21	33.38	31.24	209885
1741367700	32.85	-0.25	-0.76	32.43	33.42	31.59	184068
1741281300	33.1	-1.37	-3.97	35.53	35.53	32.54	259833
1741194900	34.47	1.53	4.64	33.59	34.73	33.59	131998
1741108500	32.939999	-2.12	-6.05	34.66	34.66	32.89	118082
1741022100	35.06	0.31	0.89	35	35.745	34.19	86125
1740762900	34.75	-0.54	-1.53	34.83	35.05	34.54	140812
1740676500	35.29	-1.49	-4.05	36.19	36.31	35.21	70076
1740590100	36.78	-0.62	-1.66	37.64	37.79	36.75	59903
1740503700	37.4	0.11	0.29	37.12	37.71	37.02	84025
1740417300	37.29	0.31	0.84	36.96	37.82	36.94	75918
1740158100	36.98	-0.12	-0.32	37.42	37.47	36.89	72982
1740071700	37.1	-0.51	-1.36	37.68	37.9	36.85	80180
1739985300	37.61	-1.01	-2.62	38.65	38.85	37.61	96273
1739898900	38.62	-1.24	-3.11	39.97	40.03	38.62	105460
1739812500	39.86	0.57	1.45	39	39.87	39	46030
1739553300	39.29	0	0.00	39.19	39.51	38.905	72722
1739466900	39.29	1.02	2.67	38.56	39.59	38.49	74725
1739380500	38.27	0.67	1.78	37.7	38.5	37.5	156350
1739294100	37.6	0.12	0.32	37.23	37.6	37.16	69352
1739207700	37.48	0.7	1.91	37.15	37.72	36.85	112446
1738948500	36.77672	-0.37	-1.00	37.12	37.4	36.4	118574
1738862100	37.15	0.74	2.03	36.77	37.17	36.225	81979
1738775700	36.41	0.79	2.22	35.46	36.41	35.17145	83657
1738689300	35.62	-0.17	-0.47	35.55	35.86	35.55	69438
1738602900	35.79	-0.35	-0.97	35.11	35.93	35.06	45796
1738343700	36.14	0.54	1.52	35.57	36.5	35.43	87410
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	1.15	3.66	30.95	32.549999	30.83	107185
1737566100	31.4	0	0.00	31.4	31.4	31.4	0
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	27994
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

Rendering Error

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