Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Zalando Se
(OP:
ZLNDY
)
12.56
UNCHANGED
Streaming Delayed Price
Updated: 3:45 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 07, 2024
12.71
12.73
12.56
12.56
10,017
-0.52(-3.98%)
Jun 06, 2024
12.94
13.15
12.94
13.08
17,024
-0.01(-0.08%)
Jun 05, 2024
12.90
13.12
12.90
13.09
10,032
-0.20(-1.48%)
Jun 04, 2024
13.31
13.34
13.19
13.29
43,934
+0.08(+0.58%)
Jun 03, 2024
13.22
13.25
13.12
13.21
13,902
+0.03(+0.23%)
May 31, 2024
13.16
13.23
13.04
13.18
35,817
+0.12(+0.92%)
May 30, 2024
13.12
13.15
13.05
13.06
47,685
+0.10(+0.77%)
May 29, 2024
13.07
13.13
12.94
12.96
39,858
-0.02(-0.15%)
May 28, 2024
12.88
13.05
12.88
12.98
23,710
+0.18(+1.40%)
May 24, 2024
12.80
12.82
12.74
12.80
28,667
+0.42(+3.39%)
May 23, 2024
12.62
12.71
12.36
12.38
33,374
-0.34(-2.67%)
May 22, 2024
12.81
12.84
12.68
12.72
37,494
-0.27(-2.08%)
May 21, 2024
13.00
13.01
12.91
12.99
45,338
-0.10(-0.76%)
May 20, 2024
13.20
13.21
13.09
13.09
13,321
-0.10(-0.72%)
May 17, 2024
13.04
13.20
13.04
13.19
16,155
-0.41(-2.99%)
May 16, 2024
13.77
13.83
13.59
13.59
18,141
+0.05(+0.38%)
May 15, 2024
13.28
13.58
13.18
13.54
10,902
+0.18(+1.35%)
May 14, 2024
13.18
13.36
13.15
13.36
30,233
+0.10(+0.75%)
May 13, 2024
13.11
13.31
13.11
13.26
18,038
-0.27(-2.00%)
May 10, 2024
13.49
13.57
13.44
13.53
19,271
+0.40(+3.05%)
May 09, 2024
13.17
13.18
13.09
13.13
10,689
-0.34(-2.52%)
May 08, 2024
13.42
13.52
13.42
13.47
32,829
-0.70(-4.94%)
May 07, 2024
14.23
14.30
14.11
14.17
78,788
+0.98(+7.43%)
May 06, 2024
13.16
13.24
13.09
13.19
47,968
+0.42(+3.29%)
May 03, 2024
12.75
12.82
12.73
12.77
15,184
+0.17(+1.39%)
May 02, 2024
12.51
12.63
12.31
12.60
444,178
-0.41(-3.19%)
May 01, 2024
12.94
13.29
12.93
13.01
17,465
-0.02(-0.15%)
Apr 30, 2024
12.95
13.18
12.95
13.03
48,449
-0.61(-4.47%)
Apr 29, 2024
13.48
13.67
13.47
13.64
35,277
+0.14(+1.04%)
Apr 26, 2024
13.56
13.56
13.44
13.50
14,611
+0.08(+0.60%)
Apr 25, 2024
13.28
13.44
13.28
13.42
15,931
-0.11(-0.81%)
Apr 24, 2024
13.76
13.84
13.47
13.53
47,109
-0.63(-4.45%)
Apr 23, 2024
14.08
14.16
13.99
14.16
17,428
+0.16(+1.14%)
Apr 22, 2024
14.21
14.21
13.91
14.00
28,054
-0.21(-1.48%)
Apr 19, 2024
14.20
14.33
14.18
14.21
41,388
-0.07(-0.49%)
Apr 18, 2024
14.35
14.46
14.23
14.28
30,803
-0.25(-1.72%)
Apr 17, 2024
14.49
14.55
14.44
14.53
59,408
+0.21(+1.47%)
Apr 16, 2024
14.25
14.34
14.21
14.32
65,779
+0.28(+1.99%)
Apr 15, 2024
14.36
14.36
14.04
14.04
56,280
+0.09(+0.65%)
Apr 12, 2024
14.12
14.12
13.85
13.95
66,075
-0.38(-2.65%)
Apr 11, 2024
14.22
14.33
14.08
14.33
55,089
+0.22(+1.56%)
Apr 10, 2024
13.98
14.11
13.88
14.11
52,610
+0.01(+0.07%)
Apr 09, 2024
14.30
14.30
14.03
14.10
39,632
+0.01(+0.07%)
Apr 08, 2024
14.07
14.12
13.95
14.09
35,981
+0.99(+7.56%)
Apr 05, 2024
13.35
13.38
13.06
13.10
42,981
-0.48(-3.53%)
Apr 04, 2024
13.91
13.98
13.58
13.58
38,074
-0.24(-1.74%)
Apr 03, 2024
13.77
13.89
13.77
13.82
21,947
+0.04(+0.29%)
Apr 02, 2024
13.77
13.80
13.71
13.78
30,518
-0.45(-3.16%)
Apr 01, 2024
14.40
14.40
14.07
14.23
19,226
-0.03(-0.21%)
Mar 28, 2024
14.36
14.41
14.22
14.26
10,030
-0.05(-0.35%)
Mar 27, 2024
14.24
14.31
14.13
14.31
75,945
+0.62(+4.53%)
Mar 26, 2024
13.76
13.76
13.60
13.69
43,103
+0.11(+0.81%)
Mar 25, 2024
13.49
13.67
13.45
13.58
37,733
+0.24(+1.80%)
Mar 22, 2024
13.27
13.35
13.27
13.34
16,053
+0.28(+2.14%)
Mar 21, 2024
13.10
13.13
12.98
13.06
42,010
+0.25(+1.95%)
Mar 20, 2024
12.54
12.83
12.45
12.81
68,006
+0.33(+2.64%)
Mar 19, 2024
12.09
12.51
12.06
12.48
61,095
+0.28(+2.29%)
Mar 18, 2024
12.29
12.29
12.16
12.20
22,895
+0.15(+1.25%)
Mar 15, 2024
12.30
12.34
12.02
12.05
23,669
-0.03(-0.25%)
Mar 14, 2024
11.76
12.08
11.76
12.08
188,751
-0.42(-3.36%)
Mar 13, 2024
11.99
12.52
11.99
12.50
26,236
+2.14(+20.71%)
Mar 12, 2024
10.47
10.50
10.35
10.36
62,751
+0.22(+2.13%)
Mar 11, 2024
10.26
10.30
10.01
10.14
65,934
-0.23(-2.22%)
Mar 08, 2024
10.54
10.55
10.30
10.37
26,729
-0.22(-2.08%)
Mar 07, 2024
10.65
10.67
10.54
10.59
105,879
+0.00(+0.00%)
Mar 06, 2024
10.70
10.70
10.55
10.59
119,537
+0.43(+4.23%)
Mar 05, 2024
10.29
10.32
10.16
10.16
57,758
-0.15(-1.45%)
Mar 04, 2024
10.28
10.38
10.28
10.31
39,572
-0.38(-3.55%)
Mar 01, 2024
10.44
10.70
10.44
10.69
68,123
+0.14(+1.33%)
Feb 29, 2024
10.63
10.64
10.48
10.55
70,363
+0.11(+1.05%)
Feb 28, 2024
10.32
10.50
10.30
10.44
366,658
-0.04(-0.38%)
Feb 27, 2024
10.40
10.48
10.40
10.48
59,107
+0.13(+1.26%)
Feb 26, 2024
10.27
10.35
10.27
10.35
55,993
-0.07(-0.67%)
Feb 23, 2024
10.39
10.48
10.36
10.42
62,209
+0.04(+0.39%)
Feb 22, 2024
10.37
10.43
10.32
10.38
68,407
-0.14(-1.33%)
Feb 21, 2024
10.46
10.53
10.42
10.52
184,585
-0.08(-0.75%)
Feb 20, 2024
10.56
10.61
10.53
10.60
104,581
+0.01(+0.09%)
Feb 16, 2024
10.73
10.73
10.57
10.59
27,524
-0.19(-1.77%)
Feb 15, 2024
10.82
10.85
10.68
10.78
133,155
+0.29(+2.77%)
Feb 14, 2024
10.38
10.49
10.37
10.49
109,563
+0.28(+2.74%)
Feb 13, 2024
10.09
10.29
10.09
10.21
83,784
-0.27(-2.58%)
Feb 12, 2024
10.45
10.56
10.45
10.48
80,441
+0.25(+2.44%)
Feb 09, 2024
10.19
10.23
10.11
10.23
78,135
+0.02(+0.20%)
Feb 08, 2024
10.23
10.28
10.18
10.21
69,643
+0.17(+1.69%)
Feb 07, 2024
9.985
10.12
9.960
10.04
51,596
+0.07(+0.70%)
Feb 06, 2024
9.890
9.990
9.890
9.970
518,327
+0.12(+1.22%)
Feb 05, 2024
9.790
9.870
9.730
9.850
76,244
-0.19(-1.94%)
Feb 02, 2024
10.25
10.25
9.990
10.04
69,967
+0.07(+0.75%)
Feb 01, 2024
9.950
10.00
9.810
9.970
54,706
-0.08(-0.80%)
Jan 31, 2024
10.11
10.15
9.960
10.05
40,914
-0.28(-2.71%)
Jan 30, 2024
10.29
10.35
10.23
10.33
64,955
-0.33(-3.10%)
Jan 29, 2024
10.44
10.67
10.42
10.66
91,102
+0.44(+4.31%)
Jan 26, 2024
10.35
10.35
10.22
10.22
46,493
+0.28(+2.82%)
Jan 25, 2024
9.840
9.980
9.840
9.940
79,351
+0.14(+1.43%)
Jan 24, 2024
9.820
9.900
9.780
9.800
137,958
+0.12(+1.24%)
Jan 23, 2024
9.710
9.730
9.620
9.680
176,835
+0.49(+5.39%)
Jan 22, 2024
8.990
9.214
8.990
9.185
142,287
+0.29(+3.20%)
Jan 19, 2024
8.790
8.930
8.750
8.900
109,327
-0.03(-0.34%)
Jan 18, 2024
8.900
8.950
8.860
8.930
428,298
+0.11(+1.25%)
Jan 17, 2024
8.730
8.840
8.680
8.820
221,098
-0.42(-4.55%)
Jan 16, 2024
9.280
9.350
9.230
9.240
76,090
-0.72(-7.19%)
Jan 12, 2024
10.01
10.09
9.930
9.956
88,087
-0.21(-2.10%)
Jan 11, 2024
10.27
10.27
10.01
10.17
81,530
-0.14(-1.41%)
Jan 10, 2024
10.41
10.41
10.26
10.31
75,928
-0.13(-1.29%)
Jan 09, 2024
10.55
10.58
10.40
10.45
106,670
-0.16(-1.51%)
Jan 08, 2024
10.21
10.61
10.18
10.61
73,991
+0.22(+2.12%)
Jan 05, 2024
10.29
10.48
10.29
10.39
53,013
-0.18(-1.70%)
Jan 04, 2024
10.64
10.69
10.51
10.57
116,568
-0.43(-3.91%)
Jan 03, 2024
10.97
11.03
10.93
11.00
30,668
-0.40(-3.51%)
Jan 02, 2024
11.39
11.45
11.35
11.40
62,617
-0.45(-3.76%)
Dec 29, 2023
11.80
12.12
11.75
11.85
21,464
+0.23(+1.94%)
Dec 28, 2023
11.49
11.64
11.49
11.62
17,390
-0.04(-0.34%)
Dec 27, 2023
11.58
11.71
11.58
11.66
45,358
-0.12(-1.06%)
Dec 26, 2023
11.59
11.82
11.59
11.79
14,589
+0.11(+0.92%)
Dec 22, 2023
11.74
11.74
11.59
11.68
32,518
-0.91(-7.25%)
Dec 21, 2023
12.45
12.61
12.37
12.59
36,687
+0.17(+1.37%)
Dec 20, 2023
12.53
12.62
12.41
12.42
31,569
-0.25(-1.97%)
Dec 19, 2023
12.41
12.70
12.38
12.67
26,245
+0.46(+3.72%)
Dec 18, 2023
12.19
12.22
12.13
12.21
33,363
-0.15(-1.25%)
Dec 15, 2023
12.42
12.47
12.33
12.37
46,043
+0.23(+1.89%)
Dec 14, 2023
12.15
12.19
12.02
12.14
35,463
+0.97(+8.68%)
Dec 13, 2023
11.05
11.17
10.89
11.17
67,124
-0.03(-0.27%)
Dec 12, 2023
11.33
11.33
11.12
11.20
59,478
-0.48(-4.11%)
Dec 11, 2023
11.57
11.68
11.54
11.68
32,657
-0.27(-2.26%)
Dec 08, 2023
11.96
12.02
11.88
11.95
21,213
+0.29(+2.49%)
Dec 07, 2023
11.63
11.70
11.40
11.66
28,348
-0.30(-2.51%)
Dec 06, 2023
11.96
12.06
11.93
11.96
32,909
-0.09(-0.75%)
Dec 05, 2023
12.05
12.16
12.00
12.05
28,540
-0.02(-0.17%)
Dec 04, 2023
11.89
12.12
11.89
12.07
79,595
-0.08(-0.66%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.