Zalando SE (PK) Historical Data - ZLDSF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Zalando SE (PK) (ZLDSF)
Zalando SE (PK) (ZLDSF) Historical

Zalando SE (PK) (ZLDSF)

38.5119

0.00

(0.00%)

Closed February 28 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	38.5119	38.5119	38.5119	700	38.5119	CS
4	2.7819	7.78589420655	35.73	38.5119	35.73	551	37.4986921	CS
12	1.8334	4.99856864376	36.6785	38.5119	30.62	637	35.8397879	CS
26	14.3819	59.6017405719	24.13	38.5119	24.13	431	33.06111479	CS
52	17.4341	82.7130914991	21.0778	38.5119	21.0778	835	25.97705934	CS
156	-27.4881	-41.6486363636	66	66	19.65	774	28.54571679	CS
260	-3.1351	-7.52779311835	41.647	120.6367	19.65	754	58.76795447	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740694800	38.5119	0	0.00	38.5119	38.5119	38.5119	0
1740608400	38.5119	0	0.00	38.5119	38.5119	38.5119	0
1740522000	38.5119	0	0.00	38.5119	38.5119	38.5119	0
1740435600	38.5119	0	0.00	38.5119	38.5119	38.5119	0
1740176400	38.5119	2.78	7.79	38.5119	38.5119	38.5119	700
1740090360	35.73	0	0.00	35.73	35.73	35.73	0
1740003960	35.73	0	0.00	35.73	35.73	35.73	0
1739917560	35.73	0	0.00	35.73	35.73	35.73	0
1739571960	35.73	0	0.00	35.73	35.73	35.73	0
1739485560	35.73	0	0.00	35.73	35.73	35.73	0
1739399160	35.73	0	0.00	35.73	35.73	35.73	0
1739312760	35.73	0	0.00	35.73	35.73	35.73	0
1739226360	35.73	0	0.00	35.73	35.73	35.73	0
1738967160	35.73	3.18	9.77	35.73	35.73	35.73	401
1738880520	32.549999	0	0.00	32.549999	32.549999	32.549999	0
1738794120	32.549999	0	0.00	32.549999	32.549999	32.549999	0
1738707720	32.549999	0	0.00	32.549999	32.549999	32.549999	0
1738621320	32.549999	0	0.00	32.549999	32.549999	32.549999	0
1738362120	32.549999	0	0.00	32.549999	32.549999	32.549999	0
1738275720	32.549999	0	0.00	32.549999	32.549999	32.549999	0
1738189320	32.549999	0	0.00	32.549999	32.549999	32.549999	0
1738102920	32.549999	0	0.00	32.549999	32.549999	32.549999	0
1738016520	32.549999	0	0.00	32.549999	32.549999	32.549999	0
1737757320	32.549999	0	0.00	32.549999	32.549999	32.549999	0
1737670920	32.549999	0	0.00	32.549999	32.549999	32.549999	0
1737584520	32.549999	0	0.00	32.549999	32.549999	32.549999	0
1737498120	32.549999	0	0.00	32.549999	32.549999	32.549999	0
1737152520	32.549999	0	0.00	32.549999	32.549999	32.549999	0
1737066120	32.549999	0	0.00	32.549999	32.549999	32.549999	0
1736979720	32.549999	-0.2	-0.61	32.07	32.549999	30.62	500
1736893200	32.75	0	0.00	32.75	32.75	32.75	0
1736806800	32.75	0	0.00	32.75	32.75	32.75	0
1736547600	32.75	0	0.00	32.75	32.75	32.75	0
1736374800	32.75	0	0.00	32.75	32.75	32.75	0
1736288400	32.75	0	0.00	32.75	32.75	32.75	0
1736202000	32.75	0	0.00	32.75	32.75	32.75	0
1735942800	32.75	0	0.00	32.75	32.75	32.75	0
1735856400	32.75	0	0.00	32.75	32.75	32.75	0
1735683600	32.75	0	0.00	32.75	32.75	32.75	0
1735597200	32.75	0	0.00	32.75	32.75	32.75	0
1735338000	32.75	0	0.00	32.75	32.75	32.75	0
1735251600	32.75	0	0.00	32.75	32.75	32.75	0
1735078800	32.75	0	0.00	32.75	32.75	32.75	0
1734992400	32.75	-1.33	-3.91	32.75	32.75	32.75	489
1734733200	34.0813	0	0.00	34.0813	34.0813	34.0813	0
1734646800	34.0813	-3.07	-8.26	34.4599	34.4599	34.0813	472
1734560700	37.15	0	0.00	37.15	37.15	37.15	0
1734474300	37.15	0	0.00	37.15	37.15	37.15	0
1734387900	37.15	0	0.00	37.15	37.15	37.15	0
1734128700	37.15	0	0.00	37.15	37.15	37.15	0
1734042300	37.15	0	0.00	37.15	37.15	37.15	0
1733955900	37.15	0.47	1.29	36.45	37.15	36.45	1200
1733869200	36.6785	0	0.00	36.6785	36.6785	36.6785	0
1733782800	36.6785	4.08	12.51	36.6785	36.6785	36.6785	700
1733523780	32.6	0	0.00	32.6	32.6	32.6	0
1733437380	32.6	0	0.00	32.6	32.6	32.6	0
1733350980	32.6	3.41	11.68	32.6	32.6	32.6	193
1733236200	29.19	0	0.00	29.19	29.19	29.19	0
1733149800	29.19	0	0.00	29.19	29.19	29.19	0
1732890600	29.19	0	0.00	29.19	29.19	29.19	0

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