7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,730.90

+335.18

+0.43%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCPK - Delayed Quote USD

Zalando SE (ZLNDY)

14.88 -0.08 (-0.53%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	15.00	15.00	14.81	14.88	14.88	22,300
Oct 29, 2026	14.76	14.96	14.73	14.96	14.96	19,700
Oct 28, 2026	14.50	14.60	14.36	14.54	14.54	35,600
Oct 27, 2026	14.80	14.91	14.72	14.79	14.79	106,500
Oct 26, 2026	15.22	15.22	14.85	14.88	14.88	20,100
Oct 23, 2026	14.83	14.95	14.79	14.93	14.93	28,300
Oct 22, 2026	14.57	14.69	14.44	14.68	14.68	37,300
Oct 21, 2026	14.48	14.48	14.30	14.38	14.38	27,600
Oct 20, 2026	14.11	14.16	14.00	14.15	14.15	24,700
Oct 19, 2026	14.36	14.48	14.33	14.39	14.39	13,100
Oct 16, 2026	14.21	14.22	14.00	14.02	14.02	13,900
Oct 15, 2026	13.78	13.95	13.77	13.93	13.93	62,300
Oct 14, 2026	13.25	13.32	13.25	13.32	13.32	55,700
Oct 13, 2026	13.67	13.67	13.57	13.66	13.66	41,600
Oct 12, 2026	13.47	13.51	13.40	13.40	13.40	24,600
Oct 9, 2026	13.38	13.38	13.27	13.29	13.29	14,900
Oct 8, 2026	12.63	12.85	12.59	12.85	12.85	51,700
Oct 7, 2026	12.62	12.67	12.54	12.59	12.59	17,900
Oct 6, 2026	12.42	12.56	12.40	12.52	12.52	24,400
Oct 5, 2026	12.42	12.48	12.39	12.44	12.44	33,500
Oct 2, 2026	12.54	12.60	12.45	12.48	12.48	20,400
Oct 1, 2026	12.65	12.65	12.43	12.50	12.50	50,000
Sep 30, 2026	12.85	12.85	12.74	12.74	12.74	47,900
Sep 29, 2026	12.35	12.38	12.25	12.35	12.35	42,900
Sep 28, 2026	12.39	12.47	12.35	12.44	12.44	41,400
Sep 25, 2026	12.47	12.59	12.45	12.59	12.59	22,000
Sep 24, 2026	12.76	12.76	12.53	12.62	12.62	66,000
Sep 23, 2026	12.69	12.71	12.50	12.65	12.65	30,200
Sep 22, 2026	12.85	12.89	12.72	12.82	12.82	38,000
Sep 21, 2026	12.28	12.35	12.28	12.34	12.34	36,400
Sep 18, 2026	12.20	12.33	12.20	12.30	12.30	29,900
Sep 17, 2026	12.44	12.49	12.41	12.44	12.44	79,800
Sep 16, 2026	12.40	12.40	12.18	12.22	12.22	39,000
Sep 15, 2026	12.91	12.91	12.49	12.51	12.51	36,500
Sep 14, 2026	12.96	13.08	12.96	13.07	13.07	33,100
Sep 11, 2026	12.78	12.92	12.75	12.88	12.88	30,700
Sep 10, 2026	12.91	12.98	12.84	12.84	12.84	47,400
Sep 9, 2026	13.42	13.49	13.28	13.28	13.28	33,000
Sep 8, 2026	13.68	13.72	13.45	13.45	13.45	31,900
Sep 4, 2026	13.59	13.65	13.56	13.58	13.58	17,300
Sep 3, 2026	13.34	13.38	13.20	13.22	13.22	29,300
Sep 2, 2026	13.40	13.44	13.27	13.29	13.29	47,200
Sep 1, 2026	14.04	14.04	13.88	13.89	13.89	23,800
Aug 31, 2026	14.27	14.28	14.17	14.21	14.21	45,500
Aug 28, 2026	13.90	13.99	13.89	13.90	13.90	34,800
Aug 27, 2026	13.60	13.92	13.60	13.87	13.87	72,800
Aug 26, 2026	13.48	13.49	13.41	13.45	13.45	15,500
Aug 25, 2026	13.67	13.75	13.61	13.63	13.63	24,300
Aug 24, 2026	13.24	13.36	13.24	13.31	13.31	47,000
Aug 21, 2026	13.18	13.27	13.18	13.22	13.22	25,600
Aug 20, 2026	13.07	13.11	12.99	13.07	13.07	41,800
Aug 19, 2026	13.10	13.17	13.08	13.12	13.12	35,500
Aug 18, 2026	13.05	13.19	13.05	13.07	13.07	41,400
Aug 17, 2026	13.15	13.16	13.07	13.13	13.13	40,800
Aug 14, 2026	13.77	13.77	13.56	13.61	13.61	19,000
Aug 13, 2026	13.92	13.92	13.76	13.83	13.83	25,500
Aug 12, 2026	14.08	14.08	13.79	13.80	13.80	71,600
Aug 11, 2026	14.02	14.03	13.82	13.84	13.84	26,100
Aug 10, 2026	14.18	14.27	14.16	14.25	14.25	23,800
Aug 7, 2026	14.34	14.37	14.15	14.19	14.19	25,300
Aug 6, 2026	14.62	14.65	14.41	14.46	14.46	33,200
Aug 5, 2026	14.02	14.27	14.02	14.19	14.19	24,500
Aug 4, 2026	14.48	14.81	14.35	14.61	14.61	25,400
Aug 3, 2026	16.84	16.84	16.72	16.78	16.78	15,100
Jul 31, 2026	16.44	16.44	16.23	16.28	16.28	25,400
Jul 30, 2026	16.88	17.03	16.63	16.74	16.74	15,600
Jul 29, 2026	16.91	17.37	16.91	17.21	17.21	42,800
Jul 28, 2026	16.51	17.00	16.51	16.97	16.97	31,700
Jul 27, 2026	16.21	16.39	16.21	16.27	16.27	27,300
Jul 24, 2026	15.41	15.62	15.41	15.53	15.53	12,300
Jul 23, 2026	15.55	15.55	15.33	15.38	15.38	20,900
Jul 22, 2026	16.33	16.33	16.06	16.06	16.06	14,600
Jul 21, 2026	16.07	16.12	15.96	16.07	16.07	23,300
Jul 20, 2026	16.16	16.23	16.02	16.03	16.03	31,800
Jul 17, 2026	15.81	15.94	15.74	15.88	15.88	21,500
Jul 16, 2026	15.71	15.90	15.66	15.85	15.85	22,300
Jul 15, 2026	15.67	15.98	15.67	15.85	15.85	43,700
Jul 14, 2026	15.57	15.88	15.56	15.77	15.77	264,600
Jul 13, 2026	15.56	15.62	15.35	15.35	15.35	30,500
Jul 10, 2026	15.37	15.50	15.37	15.39	15.39	40,700
Jul 9, 2026	15.01	15.44	15.01	15.40	15.40	16,500
Jul 8, 2026	14.90	15.00	14.82	14.98	14.98	31,300
Jul 7, 2026	15.61	15.61	15.45	15.50	15.50	26,800
Jul 6, 2026	15.47	15.53	15.44	15.52	15.52	22,200
Jul 2, 2026	15.03	15.25	15.02	15.25	15.25	42,500
Jul 1, 2026	14.34	14.67	14.34	14.57	14.57	18,400
Jun 30, 2026	14.33	14.57	14.33	14.47	14.47	34,000
Jun 29, 2026	14.62	14.64	14.35	14.39	14.39	28,500
Jun 26, 2026	14.08	14.15	13.98	14.11	14.11	29,200
Jun 25, 2026	15.20	15.23	15.06	15.09	15.09	43,300
Jun 24, 2026	14.77	14.94	14.76	14.89	14.89	23,700
Jun 23, 2026	14.41	14.53	14.35	14.48	14.48	58,100
Jun 22, 2026	13.87	14.67	13.87	14.36	14.36	48,700
Jun 18, 2026	13.92	14.10	13.91	13.99	13.99	62,400
Jun 17, 2026	14.13	14.16	13.83	13.86	13.86	18,400
Jun 16, 2026	13.88	13.98	13.67	13.70	13.70	19,600
Jun 15, 2026	14.09	14.27	13.98	14.02	14.02	26,900
Jun 12, 2026	14.49	14.53	14.13	14.25	14.25	26,000
Jun 11, 2026	14.35	14.74	14.31	14.74	14.74	28,600
Jun 10, 2026	14.20	14.50	14.19	14.33	14.33	16,300
Jun 9, 2026	14.01	14.24	13.90	14.15	14.15	80,300
Jun 8, 2026	13.85	14.00	13.75	13.78	13.78	39,600
Jun 5, 2026	14.24	14.31	13.98	14.04	14.04	58,300
Jun 4, 2026	13.72	13.76	13.55	13.76	13.76	20,900
Jun 3, 2026	13.79	13.79	13.44	13.45	13.45	19,300
Jun 2, 2026	13.77	13.77	13.57	13.64	13.64	29,000
Jun 1, 2026	13.40	13.40	13.20	13.31	13.31	21,800
May 29, 2026	13.62	13.67	13.49	13.54	13.54	29,600
May 28, 2026	13.00	13.28	13.00	13.21	13.21	26,500
May 27, 2026	13.03	13.20	13.00	13.19	13.19	36,200
May 26, 2026	12.83	12.98	12.80	12.94	12.94	65,500
May 22, 2026	12.09	12.13	12.00	12.00	12.00	40,600
May 21, 2026	11.83	12.07	11.78	11.99	11.99	143,700
May 20, 2026	11.31	11.72	11.31	11.65	11.65	70,400
May 19, 2026	11.37	11.45	11.31	11.31	11.31	125,400
May 18, 2026	11.37	11.62	11.29	11.43	11.43	137,100
May 15, 2026	11.25	11.28	11.11	11.11	11.11	69,100
May 14, 2026	11.19	11.35	11.19	11.23	11.23	191,400
May 13, 2026	11.31	11.37	11.25	11.30	11.30	87,500
May 12, 2026	10.94	11.21	10.90	11.18	11.18	116,000
May 11, 2026	11.77	11.93	11.74	11.81	11.81	86,700
May 8, 2026	11.87	11.88	11.61	11.69	11.69	58,900
May 7, 2026	11.97	12.01	11.73	11.73	11.73	83,600
May 6, 2026	11.96	12.13	11.86	12.06	12.06	49,100
May 5, 2026	12.20	12.24	12.10	12.15	12.15	61,900
May 4, 2026	12.19	12.30	12.10	12.14	12.14	47,600
May 1, 2026	12.36	12.63	12.32	12.32	12.32	17,100
Apr 30, 2026	12.28	12.35	12.10	12.33	12.33	54,600
Apr 29, 2026	12.37	12.55	12.19	12.25	12.25	47,500
Apr 28, 2026	12.50	12.54	12.25	12.31	12.31	35,700
Apr 27, 2026	12.87	12.87	12.69	12.79	12.79	23,700
Apr 24, 2026	12.76	12.91	12.70	12.88	12.88	23,800
Apr 23, 2026	12.87	12.89	12.56	12.72	12.72	42,800
Apr 22, 2026	13.30	13.30	13.11	13.17	13.17	31,300
Apr 21, 2026	13.59	13.70	13.35	13.35	13.35	40,000
Apr 20, 2026	13.70	13.72	13.58	13.72	13.72	19,200
Apr 17, 2026	14.08	14.08	13.69	13.70	13.70	25,600
Apr 16, 2026	13.71	13.71	13.53	13.59	13.59	29,600
Apr 15, 2026	13.15	13.29	13.14	13.27	13.27	37,400
Apr 14, 2026	13.02	13.11	12.95	13.01	13.01	40,800
Apr 13, 2026	12.72	13.06	12.69	13.03	13.03	55,200
Apr 10, 2026	13.06	13.06	12.73	12.78	12.78	41,400
Apr 9, 2026	12.92	13.11	12.85	13.02	13.02	49,700
Apr 8, 2026	12.79	12.79	12.56	12.70	12.70	52,200
Apr 7, 2026	11.92	12.03	11.69	12.01	12.01	237,800
Apr 6, 2026	12.30	12.46	12.09	12.23	12.23	73,700
Apr 2, 2026	11.94	12.19	11.92	12.09	12.09	83,800
Apr 1, 2026	12.10	12.32	12.00	12.23	12.23	129,800
Mar 31, 2026	11.85	12.10	11.68	12.09	12.09	122,900
Mar 30, 2026	11.47	11.60	11.42	11.56	11.56	124,600
Mar 27, 2026	11.68	11.72	11.47	11.48	11.48	75,400
Mar 26, 2026	12.13	12.23	11.75	11.75	11.75	162,200
Mar 25, 2026	12.49	12.49	12.31	12.35	12.35	101,100
Mar 24, 2026	12.41	12.44	12.20	12.33	12.33	490,200
Mar 23, 2026	12.66	12.71	12.11	12.37	12.37	101,400
Mar 20, 2026	12.85	12.88	12.41	12.45	12.45	85,300
Mar 19, 2026	12.81	13.30	12.81	13.18	13.18	41,300
Mar 18, 2026	13.66	13.71	13.26	13.29	13.29	49,700
Mar 17, 2026	13.60	13.85	13.60	13.69	13.69	92,500
Mar 16, 2026	13.19	13.72	13.19	13.70	13.70	64,400
Mar 13, 2026	13.49	13.56	13.35	13.51	13.51	84,100
Mar 12, 2026	13.01	13.09	12.51	12.60	12.60	137,600
Mar 11, 2026	11.73	11.73	11.53	11.65	11.65	77,700
Mar 10, 2026	11.82	11.94	11.65	11.65	11.65	167,800
Mar 9, 2026	11.58	11.84	11.36	11.76	11.76	85,100
Mar 6, 2026	11.74	11.92	11.68	11.75	11.75	90,800
Mar 5, 2026	11.61	11.88	11.61	11.77	11.77	133,200
Mar 4, 2026	11.32	11.45	11.26	11.41	11.41	85,700
Mar 3, 2026	10.96	11.26	10.84	11.20	11.20	109,900
Mar 2, 2026	11.60	11.61	11.45	11.51	11.51	55,100
Feb 27, 2026	12.14	12.34	12.12	12.12	12.12	31,100
Feb 26, 2026	12.30	12.35	12.08	12.17	12.17	53,000
Feb 25, 2026	11.97	12.09	11.91	12.08	12.08	55,700
Feb 24, 2026	11.93	12.13	11.89	11.98	11.98	93,100
Feb 23, 2026	11.90	11.94	11.79	11.86	11.86	91,400
Feb 20, 2026	12.14	12.38	12.10	12.11	12.11	28,900
Feb 19, 2026	12.36	12.41	12.29	12.33	12.33	54,300
Feb 18, 2026	12.32	12.44	12.32	12.38	12.38	56,500
Feb 17, 2026	12.75	12.77	12.58	12.72	12.72	87,900
Feb 13, 2026	12.29	12.30	12.03	12.14	12.14	35,400
Feb 12, 2026	12.34	12.46	12.21	12.31	12.31	78,900
Feb 11, 2026	12.63	12.67	12.38	12.46	12.46	111,100
Feb 10, 2026	13.34	13.43	13.24	13.24	13.24	78,800
Feb 9, 2026	12.59	12.73	12.53	12.73	12.73	63,400
Feb 6, 2026	12.62	12.72	12.52	12.57	12.57	54,400
Feb 5, 2026	12.79	12.88	12.60	12.72	12.72	83,100
Feb 4, 2026	12.99	12.99	12.69	12.78	12.78	73,000
Feb 3, 2026	12.35	12.69	12.35	12.65	12.65	30,200
Feb 2, 2026	14.26	14.56	14.26	14.42	14.42	17,000
Jan 30, 2026	14.53	14.54	14.35	14.39	14.39	77,700
Jan 29, 2026	14.55	14.63	14.47	14.63	14.63	17,200
Jan 28, 2026	14.29	14.41	14.27	14.38	14.38	10,700
Jan 27, 2026	14.21	14.43	14.05	14.42	14.42	19,400
Jan 26, 2026	13.89	14.07	13.88	14.00	14.00	43,800
Jan 23, 2026	13.99	14.13	13.93	14.11	14.11	18,800
Jan 22, 2026	14.58	14.64	14.49	14.61	14.61	26,900
Jan 21, 2026	14.35	14.45	14.13	14.45	14.45	46,600
Jan 20, 2026	14.66	14.66	14.29	14.31	14.31	49,500
Jan 16, 2026	14.57	15.05	14.47	14.84	14.84	34,000
Jan 15, 2026	14.72	14.85	14.55	14.59	14.59	29,500
Jan 14, 2026	15.01	15.04	14.74	14.81	14.81	33,200
Jan 13, 2026	15.46	15.46	15.21	15.29	15.29	93,900
Jan 12, 2026	14.88	14.88	14.62	14.66	14.66	24,200
Jan 9, 2026	14.54	14.54	14.28	14.47	14.47	8,800
Jan 8, 2026	14.25	14.55	14.25	14.54	14.54	19,700
Jan 7, 2026	14.88	14.91	14.80	14.84	14.84	48,100
Jan 6, 2026	14.11	14.37	14.10	14.26	14.26	28,400
Jan 5, 2026	14.20	14.44	14.19	14.38	14.38	18,500
Jan 2, 2026	14.52	14.52	14.38	14.40	14.40	12,700
Dec 31, 2025	14.78	14.80	14.74	14.76	14.76	11,600
Dec 30, 2025	14.78	14.91	14.78	14.85	14.85	11,100
Dec 29, 2025	14.81	14.86	14.75	14.79	14.79	26,100
Dec 26, 2025	14.93	14.96	14.62	14.65	14.65	7,900
Dec 24, 2025	14.76	14.98	14.76	14.85	14.85	3,900
Dec 23, 2025	14.70	14.72	14.60	14.66	14.66	34,600
Dec 22, 2025	14.66	14.82	14.61	14.80	14.80	10,900
Dec 19, 2025	14.87	14.87	14.50	14.54	14.54	10,900
Dec 18, 2025	14.99	15.11	14.88	14.95	14.95	19,900
Dec 17, 2025	14.58	14.90	14.58	14.77	14.77	31,900
Dec 16, 2025	14.25	14.50	14.22	14.44	14.44	55,200
Dec 15, 2025	13.69	13.87	13.65	13.84	13.84	29,800
Dec 12, 2025	13.42	13.57	13.42	13.53	13.53	35,800
Dec 11, 2025	13.68	13.73	13.53	13.57	13.57	18,500
Dec 10, 2025	13.41	13.64	13.41	13.63	13.63	15,400
Dec 9, 2025	13.29	13.59	13.29	13.54	13.54	26,200
Dec 8, 2025	13.64	13.64	13.37	13.41	13.41	35,200
Dec 5, 2025	13.81	13.89	13.74	13.78	13.78	32,500
Dec 4, 2025	13.96	13.96	13.65	13.68	13.68	15,500
Dec 3, 2025	13.69	13.80	13.64	13.80	13.80	20,200
Dec 2, 2025	13.45	13.48	13.40	13.48	13.48	36,500
Dec 1, 2025	13.42	13.70	13.42	13.62	13.62	71,600
Nov 28, 2025	13.30	13.45	13.28	13.43	13.43	9,200
Nov 26, 2025	12.96	13.31	12.96	13.29	13.29	48,800
Nov 25, 2025	12.73	13.01	12.73	13.00	13.00	87,500
Nov 24, 2025	12.72	12.77	12.64	12.73	12.73	42,300
Nov 21, 2025	12.72	12.85	12.61	12.78	12.78	64,300
Nov 20, 2025	12.94	12.98	12.70	12.70	12.70	76,000
Nov 19, 2025	13.18	13.20	13.02	13.06	13.06	68,700
Nov 18, 2025	12.90	12.94	12.79	12.87	12.87	54,700
Nov 17, 2025	12.87	12.94	12.68	12.70	12.70	40,100
Nov 14, 2025	13.33	13.33	13.25	13.29	13.29	33,900
Nov 13, 2025	13.59	13.78	13.57	13.69	13.69	35,900
Nov 12, 2025	13.59	13.62	13.55	13.59	13.59	12,700
Nov 11, 2025	13.13	13.39	13.13	13.32	13.32	43,800
Nov 10, 2025	13.05	13.09	12.87	13.08	13.08	45,900
Nov 7, 2025	13.14	13.14	12.79	12.94	12.94	30,500
Nov 6, 2025	14.27	14.27	13.88	13.91	13.91	38,800
Nov 5, 2025	12.92	13.60	12.85	13.26	13.26	55,800
Nov 4, 2025	13.13	13.14	12.97	13.08	13.08	47,900
Nov 3, 2025	13.85	13.85	13.46	13.50	13.50	78,400
Oct 31, 2025	13.99	14.05	13.90	13.98	13.98	16,800

Mobilize your Website

View Site in Mobile | Classic

Share by: