ZAL.DE - Zalando SE

XETRA - XETRA Prix différé. Devise en EUR
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 juil. 202066,2066,9064,5864,5864,58279 942
02 juil. 202064,3066,1063,6865,9065,90693 333
01 juil. 202063,3463,3662,1063,0863,08344 073
30 juin 202063,0064,2262,7662,7862,78371 140
29 juin 202063,0663,9861,8662,6662,66429 738
26 juin 202063,3664,4263,0863,2263,22257 196
25 juin 202063,0263,6862,0862,8862,88345 241
24 juin 202062,9864,1062,9262,9862,98321 898
23 juin 202062,9663,5262,7063,2663,26457 227
22 juin 202063,7664,6462,0462,0462,04487 217
19 juin 202065,1265,2063,7864,3864,381 184 871
18 juin 202063,4064,8462,4264,5064,501 131 088
17 juin 202059,1060,4458,4460,2060,20918 850
16 juin 202059,0059,5057,8458,7458,742 115 865
15 juin 202060,0061,3058,9461,3061,30500 540
12 juin 202062,0863,0061,2261,8061,80536 805
11 juin 202062,7663,6461,9063,0263,02575 702
10 juin 202064,7866,0264,0064,0864,08623 986
09 juin 202063,0864,8462,5464,8464,84558 513
08 juin 202063,7663,7662,3662,9062,90695 462
05 juin 202062,8464,7462,6664,1464,14810 181
04 juin 202062,0662,8661,5662,5062,50449 759
03 juin 202061,7062,6661,5062,3662,36412 281
02 juin 202061,4061,4060,3861,1061,10648 990
29 mai 202060,0061,9859,4260,8460,841 502 866
28 mai 202059,0660,8857,9660,4860,48713 114
27 mai 202059,2059,2057,2858,6058,60591 232
26 mai 202059,4259,8258,4459,4659,46538 291
25 mai 202057,4858,9657,0858,8458,84441 374
22 mai 202054,3857,1254,3056,9456,94528 653
21 mai 202053,9055,1453,3454,9254,92309 944
20 mai 202053,7854,7053,3254,4254,42444 810
19 mai 202053,5053,7452,9853,6253,62422 441
18 mai 202053,0053,9252,5053,1053,10534 875
15 mai 202052,9053,5251,9852,4252,42429 175
14 mai 202053,4853,8852,3852,7652,76530 472
13 mai 202053,7654,7053,2654,0254,02702 302
12 mai 202054,0654,9053,6054,1054,10463 579
11 mai 202053,4055,7452,8654,4654,46936 591
08 mai 202051,0653,4450,8053,4053,401 124 183
07 mai 202050,8854,1650,8653,5053,501 629 189
06 mai 202046,0048,0045,5748,0048,00604 788
05 mai 202045,3546,0144,9445,9245,92546 093
04 mai 202043,0045,2042,7944,9544,95642 930
30 avr. 202045,0045,3244,1244,4944,49622 855
29 avr. 202044,1345,2643,5544,8044,80821 352
28 avr. 202043,0044,1642,9143,8043,80528 918
27 avr. 202043,2243,5042,5943,0043,00399 256
24 avr. 202041,4842,6641,1742,4142,41503 818
23 avr. 202042,1142,1941,2741,8941,89339 255
22 avr. 202042,2042,3841,7442,0042,00430 472
21 avr. 202042,0042,7341,6542,0042,00465 119
20 avr. 202044,0344,2342,0142,4042,40532 282
17 avr. 202044,4744,7942,8843,7043,70591 582
16 avr. 202042,3043,6541,3242,8042,801 461 798
15 avr. 202041,9443,0940,0840,3040,30771 295
14 avr. 202040,6942,0540,4941,6241,62381 095
09 avr. 202039,1539,9938,8539,9139,91394 778
08 avr. 202037,9038,9237,6938,4838,48333 242
07 avr. 202038,5539,7537,7038,2338,23662 603
06 avr. 202035,0637,7034,9037,6637,66484 852
03 avr. 202034,0534,5033,7634,0734,07231 380
02 avr. 202034,4935,0733,5334,3134,31450 304
01 avr. 202034,6534,7433,3134,1634,16406 766
31 mars 202033,0035,0832,0034,9934,99846 264
30 mars 202033,9434,0932,6933,0233,02408 506
27 mars 202035,8936,0233,0733,8233,82486 907
26 mars 202035,0036,9834,6036,2436,24624 244
25 mars 202034,6035,6733,0035,6735,67752 581
24 mars 202031,2733,1730,8933,1733,17883 595
23 mars 202029,8230,4627,8029,5029,50934 172
20 mars 202031,3831,9830,5231,1031,101 186 559
19 mars 202029,9330,7327,3330,3630,361 035 324
18 mars 202031,8832,8430,1830,2230,221 081 619
17 mars 202032,7633,2630,1332,6532,65766 495
16 mars 202031,8932,1628,7331,5731,57979 121
13 mars 202032,4835,3431,6532,0932,091 102 308
12 mars 202032,9033,5031,5631,8531,851 283 356
11 mars 202037,0537,5235,0535,0535,05948 156
10 mars 202037,2338,6536,5436,8636,86905 634
09 mars 202034,6837,3634,1536,8736,871 006 940
06 mars 202037,8837,9436,5537,7037,70794 417
05 mars 202039,8240,2438,5538,6038,60600 757
04 mars 202039,4039,7838,6039,5339,53460 223
03 mars 202040,0041,2339,1439,2139,21663 419
02 mars 202040,5040,8938,6439,5439,54847 092
28 févr. 202039,1040,7239,0139,5339,531 299 957
27 févr. 202042,4042,9140,3840,9340,931 714 248
26 févr. 202043,6044,8741,9544,8744,87986 725
25 févr. 202045,5845,9443,7644,1444,14717 118
24 févr. 202045,5345,8744,0245,1445,14462 050
21 févr. 202047,3647,7546,6647,3247,32415 762
20 févr. 202048,8449,0947,4847,5147,51373 867
19 févr. 202047,9849,0047,7948,9048,90265 950
18 févr. 202047,9548,1947,4547,6347,63314 038
17 févr. 202047,6348,5847,5348,4148,41275 611
14 févr. 202047,9648,1147,3447,4747,47229 083
13 févr. 202047,6347,9246,7647,8847,88330 128
12 févr. 202047,3247,7146,9547,7147,71261 634
11 févr. 202045,7147,0645,7147,0647,06309 744
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages