Zalando SE

ZALG
🏛️ 德国 →
26.97
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 27.09 27.16 26.48 26.97 0.0M
2025-10-02 26.43 27.19 26.43 27.19 0.0M
2025-10-01 26.09 26.41 26.01 26.41 0.0M
2025-09-30 26.14 26.36 26.13 26.36 0.0M
2025-09-29 26.54 26.54 25.94 26.15 0.0M
2025-09-26 27.02 27.02 26.31 26.45 0.0M
2025-09-25 27.57 27.93 27.03 27.06 0.0M
2025-09-24 26.54 27.70 26.54 27.49 0.0M
2025-09-23 26.49 26.73 26.45 26.67 0.0M
2025-09-22 26.39 26.67 26.10 26.67 0.0M
2025-09-19 27.35 27.35 26.30 26.39 0.0M
2025-09-18 25.91 27.70 25.91 27.27 0.0M
2025-09-17 25.71 26.00 25.45 25.99 0.0M
2025-09-16 25.76 26.32 25.76 25.82 0.0M
2025-09-15 25.21 25.74 25.21 25.69 0.0M
2025-09-12 25.52 25.52 25.22 25.22 0.0M
2025-09-11 25.31 25.93 25.31 25.93 0.0M
2025-09-10 25.56 25.79 25.35 25.35 0.0M
2025-09-09 25.84 26.00 25.35 25.51 0.0M
2025-09-08 24.81 25.99 24.81 25.98 0.0M
2025-09-05 24.68 25.16 24.68 25.16 0.0M
2025-09-04 23.93 24.54 23.93 24.54 0.0M
2025-09-03 23.19 23.90 23.10 23.88 0.0M
2025-09-02 23.75 23.75 23.00 23.24 0.0M
2025-09-01 23.96 23.96 23.86 23.86 0.0M
2025-08-29 24.26 24.28 23.84 23.95 0.0M
2025-08-28 24.48 24.64 24.22 24.22 0.0M
2025-08-27 24.78 24.78 24.21 24.42 0.0M
2025-08-26 24.59 25.01 24.59 24.98 0.0M
2025-08-25 24.97 24.97 24.66 24.80 0.0M
2025-08-22 24.42 24.89 24.42 24.80 0.0M
2025-08-21 24.30 24.44 24.27 24.30 0.0M
2025-08-20 24.05 24.39 24.05 24.35 0.0M
2025-08-19 23.51 24.33 23.51 24.12 0.0M
2025-08-18 23.33 23.67 23.16 23.67 0.0M
2025-08-15 23.43 23.64 23.15 23.15 0.0M
2025-08-14 23.69 23.90 23.22 23.50 0.0M
2025-08-13 23.15 23.70 23.15 23.61 0.0M
2025-08-12 22.94 23.21 22.64 23.19 0.0M
2025-08-11 23.63 23.74 23.00 23.10 0.0M
2025-08-08 23.20 23.46 22.99 23.38 0.0M
2025-08-07 23.26 23.55 22.90 23.09 0.0M
2025-08-06 26.20 26.53 22.58 23.27 0.0M
2025-08-05 25.73 27.09 25.36 27.09 0.0M
2025-08-04 25.28 25.78 25.10 25.78 0.0M
2025-08-01 25.69 25.70 25.00 25.07 0.0M
2025-07-31 26.76 26.76 25.73 25.76 0.0M
2025-07-30 26.86 27.15 26.86 27.15 0.0M
2025-07-29 26.84 27.00 26.70 26.70 0.0M
2025-07-28 27.59 27.69 26.87 26.87 0.0M
2025-07-25 26.99 27.27 26.86 27.27 0.0M
2025-07-24 27.57 27.57 27.18 27.28 0.0M
2025-07-23 27.96 28.13 27.64 27.64 0.0M
2025-07-22 27.50 27.60 27.50 27.60 0.0M
2025-07-21 27.89 28.00 27.67 27.67 0.0M
2025-07-18 27.65 28.02 27.65 27.78 0.0M
2025-07-17 27.84 27.86 27.38 27.67 0.0M
2025-07-16 27.33 27.89 27.33 27.58 0.0M
2025-07-15 27.35 27.82 27.27 27.30 0.0M
2025-07-14 28.40 28.40 27.00 27.19 0.0M
2025-07-11 28.80 28.89 28.55 28.55 0.0M
2025-07-10 28.91 28.91 28.91 28.91 0.0M
2025-07-09 28.28 28.41 28.21 28.35 0.0M
2025-07-08 28.10 28.25 28.07 28.07 0.0M
2025-07-07 28.30 28.33 27.84 28.27 0.0M
2025-07-04 28.29 28.29 27.82 27.88 0.0M
2025-07-03 28.43 28.51 28.22 28.22 0.0M
2025-07-02 29.45 29.45 28.46 28.65 0.0M
2025-07-01 28.12 29.01 28.12 29.01 0.0M
2025-06-30 27.37 28.39 27.37 28.24 0.0M
2025-06-27 27.30 27.30 26.76 27.04 0.0M
2025-06-26 26.89 27.21 26.89 27.21 0.0M
2025-06-25 27.06 27.06 26.83 26.83 0.0M
2025-06-24 26.96 27.20 26.90 27.00 0.0M
2025-06-23 26.40 26.41 26.15 26.38 0.0M
2025-06-20 26.94 27.05 26.50 26.68 0.0M
2025-06-19 27.50 27.50 26.41 26.48 0.0M
2025-06-18 27.89 27.89 27.77 27.77 0.0M
2025-06-17 28.56 28.56 27.96 27.96 0.0M
2025-06-16 28.42 28.74 28.40 28.73 0.0M
2025-06-13 28.38 28.51 28.04 28.45 0.0M
2025-06-12 29.57 29.57 28.94 28.94 0.0M
2025-06-11 29.47 29.60 28.86 29.59 0.0M
2025-06-10 30.25 30.25 29.50 29.55 0.0M
2025-06-09 30.24 30.24 30.24 30.24 0.0M
2025-06-06 30.63 30.86 30.33 30.33 0.0M
2025-06-05 30.73 30.80 30.30 30.53 0.0M
2025-06-04 31.29 31.34 30.74 30.74 0.0M
2025-06-03 32.42 32.42 31.19 31.30 0.0M
2025-06-02 31.63 32.31 31.62 32.31 0.0M
2025-05-30 30.87 31.77 30.87 31.77 0.0M
2025-05-29 31.80 31.80 30.96 30.96 0.0M
2025-05-28 32.44 32.44 31.49 31.49 0.0M
2025-05-27 31.00 32.54 31.00 32.51 0.0M
2025-05-26 30.46 30.85 30.46 30.85 0.0M
2025-05-23 30.46 30.51 29.88 30.48 0.0M
2025-05-22 29.87 30.71 29.87 30.71 0.0M
2025-05-21 30.63 30.63 29.93 29.93 0.0M
2025-05-20 31.15 31.15 30.65 30.74 0.0M
2025-05-19 30.98 31.33 30.81 30.92 0.0M
2025-05-16 31.49 31.49 31.00 31.00 0.0M
2025-05-15 31.40 31.58 31.29 31.29 0.0M
2025-05-14 32.21 32.24 31.58 31.62 0.0M
2025-05-13 31.58 32.42 31.58 32.09 0.0M
2025-05-12 32.00 32.00 31.69 31.69 0.0M
2025-05-09 31.40 31.58 31.40 31.58 0.0M
2025-05-08 30.34 31.58 30.23 31.58 0.0M
2025-05-07 31.15 31.15 30.00 30.19 0.0M
2025-05-06 33.05 33.75 31.14 31.27 0.0M
2025-05-05 32.78 32.78 32.29 32.29 0.0M
2025-05-02 32.31 32.67 32.00 32.55 0.0M
2025-04-30 32.94 33.00 31.74 32.00 0.0M
2025-04-29 33.96 33.96 33.62 33.81 0.0M
2025-04-28 34.51 34.54 34.00 34.00 0.0M
2025-04-25 35.45 35.45 33.90 34.41 0.0M
2025-04-24 35.68 35.68 35.68 35.68 0.0M
2025-04-23 35.63 36.61 35.62 35.62 0.0M
2025-04-22 34.30 35.43 34.30 35.43 0.0M
2025-04-17 33.78 33.86 33.78 33.86 0.0M
2025-04-16 33.58 33.65 33.53 33.56 0.0M
2025-04-15 33.30 34.30 33.30 34.00 0.0M
2025-04-14 32.22 33.66 32.22 33.66 0.0M
2025-04-11 31.40 31.96 30.75 31.62 0.0M
2025-04-10 32.61 33.23 30.45 30.45 0.0M
2025-04-09 28.91 32.39 28.91 32.39 0.0M
2025-04-08 30.40 30.82 29.30 29.30 0.0M
2025-04-07 28.08 30.37 27.46 30.24 0.0M
2025-04-04 32.18 32.18 29.71 29.92 0.0M
2025-04-03 32.48 32.64 32.20 32.29 0.0M
2025-04-02 32.40 33.33 32.40 33.33 0.0M
2025-04-01 31.90 32.42 31.90 32.42 0.0M
2025-03-31 31.91 32.00 31.85 32.00 0.0M
2025-03-28 32.86 32.86 32.86 32.86 0.0M
2025-03-27 31.67 33.07 31.67 33.07 0.0M
2025-03-26 31.75 32.85 31.42 31.71 0.0M
2025-03-25 31.51 31.82 31.51 31.82 0.0M
2025-03-24 30.95 31.55 30.95 31.55 0.0M
2025-03-21 31.94 31.94 30.98 30.98 0.0M
2025-03-20 32.32 32.47 32.11 32.41 0.0M
2025-03-19 31.13 32.41 30.97 32.41 0.0M
2025-03-18 31.05 31.90 31.04 31.04 0.0M
2025-03-17 31.34 31.34 30.90 31.06 0.0M
2025-03-14 30.83 31.63 30.83 31.58 0.0M
2025-03-13 30.71 30.81 30.60 30.68 0.0M
2025-03-12 30.90 31.26 30.22 30.79 0.0M
2025-03-11 31.43 31.65 30.54 30.54 0.0M
2025-03-10 33.16 33.33 31.40 31.42 0.0M
2025-03-07 32.74 33.40 31.61 32.94 0.0M
2025-03-06 35.32 35.65 32.55 32.88 0.0M
2025-03-05 33.02 35.02 33.02 35.02 0.0M
2025-03-04 34.69 34.71 32.93 33.99 0.0M
2025-03-03 34.59 35.47 34.35 35.06 0.0M
2025-02-28 34.56 34.91 34.56 34.74 0.0M
2025-02-27 36.66 36.66 34.71 34.91 0.0M
2025-02-26 37.69 37.76 37.01 37.01 0.0M
2025-02-25 36.87 37.71 36.87 37.59 0.0M
2025-02-24 37.32 37.32 37.29 37.29 0.0M
2025-02-21 37.04 37.45 36.45 36.45 0.0M
2025-02-20 37.38 37.75 36.95 36.95 0.0M
2025-02-19 38.70 38.70 37.10 37.21 0.0M
2025-02-18 39.80 39.80 39.01 39.01 0.0M
2025-02-17 39.26 39.76 39.15 39.76 0.0M
2025-02-14 39.31 39.36 39.10 39.10 0.0M
2025-02-13 38.50 39.52 38.50 39.13 0.0M
2025-02-12 37.55 38.42 37.55 38.42 0.0M
2025-02-11 37.41 37.50 37.40 37.50 0.0M
2025-02-10 37.09 37.60 37.09 37.60 0.0M
2025-02-07 37.20 37.31 36.76 37.06 0.0M
2025-02-06 36.62 37.13 36.28 37.13 0.1M
2025-02-05 35.66 36.50 35.18 36.50 0.0M
2025-02-04 35.62 35.70 35.62 35.66 0.0M
2025-02-03 35.24 35.50 34.81 35.50 0.0M
2025-01-31 35.51 35.60 35.51 35.60 0.0M
2025-01-30 35.00 35.68 35.00 35.57 0.0M
2025-01-29 34.91 35.56 34.91 35.18 0.0M
2025-01-28 34.71 35.22 34.52 34.66 0.0M
2025-01-27 33.41 34.80 33.26 34.73 0.0M
2025-01-24 32.56 33.40 32.56 33.23 0.0M
2025-01-23 30.89 32.52 30.87 32.52 0.0M
2025-01-22 31.43 31.43 30.73 30.73 0.0M
2025-01-21 31.42 31.53 30.88 31.46 0.0M
2025-01-20 32.15 32.15 31.31 31.31 0.0M
2025-01-17 32.18 32.44 31.87 31.89 0.0M
2025-01-16 31.26 33.55 31.26 32.00 0.0M
2025-01-15 28.32 31.80 28.08 30.90 0.0M
2025-01-14 28.36 28.48 28.00 28.12 0.0M
2025-01-13 28.54 28.58 28.16 28.21 0.0M
2025-01-10 30.13 30.13 28.48 28.58 0.0M
2025-01-09 31.04 31.06 30.12 30.34 0.0M
2025-01-08 31.56 31.68 30.95 30.95 0.0M
2025-01-07 31.97 32.05 31.65 31.65 0.0M
2025-01-06 32.10 32.70 32.10 32.21 0.0M
2025-01-03 32.02 32.22 31.97 32.01 0.0M
2025-01-02 32.42 32.59 31.99 32.14 0.0M