Marchés français ouverture 5 h 42 min

Zalando SE (0QXN.L)

LSE - LSE Prix différé. Devise en EUR
Ajouter à la liste dynamique
28,34+0,20 (+0,70 %)
À la clôture : 06:19PM BST
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 202426,2826,4024,9425,8025,80377 445
07 mai 202425,0226,7724,3426,2326,23265 796
03 mai 202423,6224,0123,1423,5523,55123 982
02 mai 202424,7724,9823,1123,5723,57122 650
01 mai 202424,6624,6624,6624,6624,6610 879
30 avr. 202425,6425,7824,2224,4624,46430 014
29 avr. 202425,5025,8025,2325,5025,50125 432
26 avr. 202425,2025,6025,0025,2325,23213 256
25 avr. 202425,3525,5824,8024,9824,981 933 939
24 avr. 202426,4926,5425,3425,7125,71282 326
23 avr. 202426,4026,5826,0126,3426,34804 128
22 avr. 202427,1627,4126,1626,1726,17489 882
19 avr. 202426,5827,2326,4426,7026,70543 967
18 avr. 202427,5027,7026,5027,0527,051 266 565
17 avr. 202426,7527,4226,5027,2127,21241 949
16 avr. 202426,3927,5026,1726,9326,93765 156
15 avr. 202426,3027,3826,1526,7926,79266 500
12 avr. 202426,9027,1926,2526,5526,55275 137
11 avr. 202425,8227,0925,6926,5226,521 007 504
10 avr. 202426,3127,1025,8125,9425,94404 631
09 avr. 202426,0126,5825,7626,1826,18491 746
08 avr. 202425,4126,3324,0825,5825,58238 601
05 avr. 202425,0525,8624,2224,3524,352 289 985
04 avr. 202425,5825,8225,2825,6425,64793 492
03 avr. 202425,5625,8625,3025,7025,70501 202
02 avr. 202426,4126,5125,4826,3126,31743 772
28 mars 202426,6726,8126,2826,5026,50583 240
27 mars 202425,3026,8225,0826,3426,342 113 234
26 mars 202425,0525,7124,7525,4325,43646 730
25 mars 202424,6125,2524,4424,9424,94995 852
22 mars 202424,1024,8923,9624,5424,54984 964
21 mars 202424,0424,3923,1923,9823,98225 501
20 mars 202422,9923,5722,6323,2023,201 813 569
19 mars 202422,4823,0722,1123,0723,07792 467
18 mars 202422,3523,1522,0722,6822,68664 731
15 mars 202422,0322,9721,7622,6822,68413 061
14 mars 202422,6322,9121,5822,1122,111 208 460
13 mars 202420,9723,3020,2922,7722,772 009 690
12 mars 202418,7119,4818,4519,1819,18286 321
11 mars 202419,0319,5818,4218,8818,88474 442
08 mars 202419,3619,5218,9319,2719,27257 792
07 mars 202419,1519,8318,7819,0819,081 050 126
06 mars 202418,9419,9718,8119,5819,58801 071
05 mars 202418,9019,1918,7619,0119,01123 780
04 mars 202419,7119,7518,9819,3619,36263 334
01 mars 202419,5719,8119,3519,6019,6099 428
29 févr. 202419,5220,0219,0919,4919,49654 951
28 févr. 202419,2719,4818,9319,2819,28510 295
27 févr. 202419,1119,8619,0019,2519,25455 227
26 févr. 202419,7220,0318,7419,5219,52416 685
23 févr. 202419,2319,3818,7619,3819,38204 210
22 févr. 202419,6119,7519,1619,2919,29312 465
21 févr. 202419,6720,0119,2119,5919,59160 151
20 févr. 202419,5119,7419,3819,6519,6567 805
19 févr. 202419,6319,9419,5019,6419,64932 390
16 févr. 202420,2320,4719,7019,9619,96485 223
15 févr. 202419,7820,4019,4320,1920,19476 010
14 févr. 202419,1019,5819,0019,3919,39633 444
13 févr. 202419,4219,7418,8619,2019,20591 001
12 févr. 202419,0819,9018,9819,5519,55865 839
09 févr. 202418,9219,1518,7419,0019,00186 468
08 févr. 202418,7619,2218,6118,9718,97251 918
07 févr. 202418,6719,0018,5618,9118,911 011 070
06 févr. 202418,4218,7318,1918,6318,63344 271
05 févr. 202418,6818,7218,2018,4118,41224 774
02 févr. 202419,0119,6018,6219,0619,06194 094
01 févr. 202418,2318,8017,8818,3318,33359 220
31 janv. 202418,8719,3118,5918,9218,92121 905
30 janv. 202419,7819,9318,7619,1719,17247 765
29 janv. 202418,6527,4618,3619,5719,57935 478
26 janv. 202418,3219,2018,1718,5718,57403 184
25 janv. 202418,0918,7617,9418,4518,45351 132
24 janv. 202418,3318,5117,7918,1318,131 118 230
23 janv. 202417,1718,1616,8817,9217,92508 914
22 janv. 202416,4717,0716,2516,8716,87557 154
19 janv. 202416,5416,6516,1216,3216,32384 898
18 janv. 202416,4916,6715,8516,4416,44454 106
17 janv. 202416,6617,3016,0916,3216,321 267 751
16 janv. 202417,3317,8517,0717,2417,241 114 095
15 janv. 202418,0518,2117,6817,7517,75843 133
12 janv. 202418,5218,6917,9918,2818,28855 328
11 janv. 202419,2719,5318,3818,9918,99538 881
10 janv. 202419,1719,3118,8418,9918,99316 526
09 janv. 202419,6619,7819,1919,4219,42334 679
08 janv. 202418,9719,3518,2518,6718,67562 023
05 janv. 202419,0519,3818,6619,0619,06611 016
04 janv. 202420,1220,4719,3419,9119,91290 690
03 janv. 202420,7321,0919,8720,2120,21492 538
02 janv. 202421,4921,6720,6620,9620,96454 036
29 déc. 202321,0121,7620,8721,6121,61170 610
28 déc. 202321,3221,3720,7821,0021,00157 116
27 déc. 202321,4421,6420,9521,1021,10305 660
22 déc. 202322,3323,0421,1821,4421,44724 287
21 déc. 202322,8323,1222,6022,8022,80350 317
20 déc. 202323,1723,5022,8223,1223,12651 293
19 déc. 202322,4323,1522,3322,8422,84364 014
18 déc. 202322,8023,0422,2922,5622,561 277 296
15 déc. 202322,0423,3021,7122,8722,87420 676
14 déc. 202321,2922,4421,1922,0122,011 329 144
13 déc. 202320,6020,7520,2820,3720,37208 352
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...