Zalando SE (PK) (ZLNDY) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Mar 2025	17,425	-0,38	-2,11%	17,445	17,56	17,405	5.377
27 Mar 2025	17,80	0,80	4,71%	17,79	17,80	17,61	4.974
26 Mar 2025	17,00	-0,13	-0,76%	17,19	17,37	16,94	8.551
25 Mar 2025	17,13	0,09	0,53%	17,00	17,13	16,90	10.740
24 Mar 2025	17,04	0,29	1,73%	16,87	17,06	16,87	8.410
21 Mar 2025	16,75	-0,63	-3,60%	16,64	16,75	16,64	9.301
20 Mar 2025	17,375	-0,19	-1,05%	17,51	17,63	17,32	2.828
19 Mar 2025	17,56	0,56	3,32%	17,15	17,71	17,15	11.115
18 Mar 2025	16,995	0,02	0,09%	17,166	17,166	16,95	11.545
17 Mar 2025	16,98	-0,10	-0,59%	16,83	16,99	16,83	9.969
14 Mar 2025	17,08	0,59	3,58%	17,08	17,10	16,949	8.190
13 Mar 2025	16,49	-0,24	-1,41%	16,725	16,725	16,48	10.134
12 Mar 2025	16,726	-0,11	-0,68%	16,85	16,85	16,66	8.727
11 Mar 2025	16,84	-0,08	-0,48%	16,95	16,95	16,57	10.773
10 Mar 2025	16,9205	-1,03	-5,76%	17,09	17,10	16,86	13.744
07 Mar 2025	17,955	0,38	2,13%	17,66	18,10	17,66	15.874
06 Mar 2025	17,58	-1,20	-6,39%	17,73	18,11	17,58	9.547
05 Mar 2025	18,78	0,96	5,39%	18,44	18,78	18,35	5.040
04 Mar 2025	17,82	-0,36	-1,98%	17,69	17,985	17,2905	19.816
03 Mar 2025	18,18	0,23	1,28%	18,39	18,52	18,04	13.065
28 Feb 2025	17,95	-0,20	-1,10%	17,95	18,03	17,78	7.838
27 Feb 2025	18,15	-0,85	-4,47%	18,34	18,37	18,11	10.176
26 Feb 2025	19,00	-0,80	-4,04%	19,29	19,381	19,00	3.059
25 Feb 2025	19,80	0,43	2,22%	19,585	19,86	19,585	11.264
24 Feb 2025	19,37	0,23	1,20%	19,32	19,48	19,32	3.830
21 Feb 2025	19,14	-0,32	-1,62%	19,46	19,46	19,09	21.931
20 Feb 2025	19,455	-0,09	-0,45%	19,49	19,54	19,35	14.018
19 Feb 2025	19,542	-0,69	-3,40%	19,625	19,67	19,47	11.403
18 Feb 2025	20,23	-0,35	-1,68%	20,48	20,58	20,07	7.479
14 Feb 2025	20,575	0,18	0,91%	20,57	20,64	20,5191	4.029
13 Feb 2025	20,39	0,39	1,95%	20,46	20,46	20,28	16.593
12 Feb 2025	20,00	0,52	2,67%	19,84	20,02	19,84	11.056
11 Feb 2025	19,48	0,19	0,98%	19,16	19,48	19,15	6.978
10 Feb 2025	19,29	0,21	1,10%	19,26	19,36	19,26	4.024
07 Feb 2025	19,08	-0,13	-0,68%	19,00	19,16	18,83	13.865
06 Feb 2025	19,21	0,30	1,59%	18,83	19,21	18,83	10.200
05 Feb 2025	18,91	0,51	2,77%	18,75	18,92	18,75	13.534
04 Feb 2025	18,40	0,06	0,33%	18,49	18,49	18,395	3.439
03 Feb 2025	18,34	-0,20	-1,08%	18,21	18,49	18,21	9.421
31 Gen 2025	18,54	0,07	0,38%	18,83	18,88	18,54	9.753
30 Gen 2025	18,47	0,27	1,48%	18,42	18,59	18,39	5.947
29 Gen 2025	18,20	-0,03	-0,14%	18,07	18,22	18,07	8.719
28 Gen 2025	18,225	-0,02	-0,08%	18,149	18,23	18,13	6.832
27 Gen 2025	18,24	0,83	4,77%	18,0975	18,24	17,93	3.920
24 Gen 2025	17,41	0,45	2,65%	17,36	17,48	17,36	7.876
23 Gen 2025	16,96	0,91	5,64%	16,42	16,96	16,42	16.177
22 Gen 2025	16,055	-0,32	-1,92%	15,96	16,10	15,96	4.932
21 Gen 2025	16,37	-0,02	-0,10%	16,0675	16,39	16,0675	9.863
17 Gen 2025	16,3865	0,19	1,15%	16,43	16,48	16,35	11.216
16 Gen 2025	16,20	0,55	3,51%	16,55	16,91	16,15	53.173
15 Gen 2025	15,65	1,19	8,23%	14,92	16,13	14,92	60.559
14 Gen 2025	14,46	0,05	0,35%	14,545	14,56	14,42	14.718
13 Gen 2025	14,41	-0,25	-1,71%	14,41	14,44	14,329	17.921
10 Gen 2025	14,66	-1,32	-8,23%	14,62	14,69	14,60	28.409
08 Gen 2025	15,975	-0,33	-2,05%	16,00	16,12	15,92	6.996
07 Gen 2025	16,31	-0,27	-1,63%	16,51	16,51	16,17	8.553
06 Gen 2025	16,58	0,12	0,73%	16,76	16,76	16,58	9.534
03 Gen 2025	16,46	0,04	0,24%	16,36	16,47	16,36	9.092
02 Gen 2025	16,42	-0,57	-3,35%	16,3858	16,43	16,37	3.359
31 Dic 2024	16,99	0,06	0,35%	16,808	16,99	16,79	2.797
30 Dic 2024	16,9311	-0,09	-0,52%	16,73	17,03	16,70	10.084