Munich - Delayed Quote EUR
Nike Inc (NKE.MU)
52.62
+0.13
+(0.25%)
At close: May 9 at 8:51:18 AM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 52.51 | 52.62 | 52.51 | 52.62 | 52.62 | 10 |
| May 8, 2025 | 52.16 | 52.63 | 52.16 | 52.49 | 52.49 | 140 |
| May 7, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
| May 6, 2025 | 50.78 | 50.78 | 50.11 | 50.11 | 50.11 | 51 |
| May 5, 2025 | 51.37 | 51.39 | 50.78 | 50.78 | 50.78 | 66 |
| May 2, 2025 | 50.42 | 50.55 | 50.42 | 50.55 | 50.55 | 8 |
| Apr 30, 2025 | 50.45 | 50.45 | 48.77 | 49.01 | 49.01 | 319 |
| Apr 29, 2025 | 50.45 | 50.48 | 50.44 | 50.48 | 50.48 | 4 |
| Apr 28, 2025 | 50.54 | 50.69 | 50.54 | 50.69 | 50.69 | 100 |
| Apr 25, 2025 | 51.54 | 51.55 | 51.16 | 51.16 | 51.16 | 40 |
| Apr 24, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Apr 23, 2025 | 51.42 | 52.16 | 51.42 | 51.50 | 51.50 | 592 |
| Apr 22, 2025 | 49.21 | 50.24 | 49.21 | 50.24 | 50.24 | 56 |
| Apr 17, 2025 | 47.47 | 48.96 | 47.47 | 48.96 | 48.96 | 73 |
| Apr 16, 2025 | 47.72 | 48.22 | 47.00 | 47.00 | 47.00 | 85 |
| Apr 15, 2025 | 48.96 | 49.32 | 48.44 | 48.44 | 48.44 | 290 |
| Apr 14, 2025 | 48.60 | 49.14 | 48.34 | 48.99 | 48.99 | 477 |
| Apr 11, 2025 | 48.72 | 48.90 | 47.15 | 47.77 | 47.77 | 414 |
| Apr 10, 2025 | 54.28 | 54.46 | 47.25 | 48.10 | 48.10 | 498 |
| Apr 9, 2025 | 47.76 | 54.24 | 47.76 | 53.88 | 53.88 | 1,652 |
| Apr 8, 2025 | 51.42 | 53.51 | 48.00 | 48.00 | 48.00 | 1,637 |
| Apr 7, 2025 | 50.10 | 51.00 | 49.13 | 50.62 | 50.62 | 391 |
| Apr 4, 2025 | 50.57 | 53.60 | 46.90 | 53.60 | 53.60 | 1,651 |
| Apr 3, 2025 | 55.36 | 55.36 | 51.03 | 51.82 | 51.82 | 515 |
| Apr 2, 2025 | 60.06 | 60.06 | 59.90 | 59.90 | 59.90 | 570 |
| Apr 1, 2025 | 58.83 | 59.52 | 58.83 | 59.52 | 59.52 | 256 |
| Mar 31, 2025 | 58.34 | 58.66 | 57.91 | 58.55 | 58.55 | 89 |
| Mar 28, 2025 | 61.05 | 61.49 | 58.42 | 58.42 | 58.42 | 142 |
| Mar 27, 2025 | 60.94 | 62.03 | 60.94 | 61.01 | 61.01 | 486 |
| Mar 26, 2025 | 61.79 | 61.79 | 60.81 | 60.81 | 60.81 | 100 |
| Mar 25, 2025 | 62.33 | 62.53 | 62.33 | 62.53 | 62.53 | 68 |
| Mar 24, 2025 | 63.09 | 63.20 | 62.03 | 62.03 | 62.03 | 115 |
| Mar 21, 2025 | 63.65 | 63.65 | 61.40 | 62.76 | 62.76 | 120 |
| Mar 20, 2025 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
| Mar 19, 2025 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
| Mar 18, 2025 | 67.34 | 67.54 | 67.06 | 67.06 | 67.06 | 353 |
| Mar 17, 2025 | 65.86 | 67.11 | 65.86 | 67.11 | 67.11 | 59 |
| Mar 14, 2025 | 67.11 | 67.50 | 66.72 | 66.72 | 66.72 | 120 |
| Mar 13, 2025 | 67.66 | 67.66 | 66.00 | 66.00 | 66.00 | 20 |
| Mar 12, 2025 | 68.24 | 68.24 | 68.16 | 68.16 | 68.16 | 150 |
| Mar 11, 2025 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
| Mar 10, 2025 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
| Mar 7, 2025 | 71.75 | 71.96 | 70.96 | 70.96 | 70.96 | 106 |
| Mar 6, 2025 | 72.11 | 72.11 | 71.75 | 71.75 | 71.75 | 100 |
| Mar 5, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
| Mar 4, 2025 | 74.79 | 74.79 | 73.33 | 73.33 | 73.33 | 70 |
| Mar 3, 2025 | 0.35556 Dividend | |||||
| Mar 3, 2025 | 75.91 | 75.91 | 74.79 | 74.79 | 74.79 | 100 |
| Feb 28, 2025 | 77.12 | 77.12 | 75.69 | 75.69 | 75.29 | 11 |
| Feb 27, 2025 | 77.96 | 78.05 | 77.13 | 77.13 | 76.72 | 56 |
| Feb 26, 2025 | 77.81 | 78.40 | 77.81 | 78.40 | 77.99 | 48 |
| Feb 25, 2025 | 76.90 | 76.90 | 76.70 | 76.70 | 76.29 | 25 |
| Feb 24, 2025 | 73.99 | 77.03 | 73.99 | 76.80 | 76.39 | 52 |
| Feb 21, 2025 | 73.49 | 73.85 | 73.49 | 73.85 | 73.46 | 1 |
| Feb 20, 2025 | 73.35 | 73.44 | 73.35 | 73.44 | 73.05 | 90 |
| Feb 19, 2025 | 73.90 | 74.30 | 73.35 | 73.35 | 72.96 | 20 |
| Feb 18, 2025 | 69.99 | 69.99 | 69.99 | 69.99 | 69.62 | 15 |
| Feb 17, 2025 | 69.57 | 70.18 | 69.57 | 70.18 | 69.81 | 15 |
| Feb 14, 2025 | 69.88 | 69.88 | 69.88 | 69.88 | 69.51 | - |
| Feb 13, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | 68.77 | - |
| Feb 12, 2025 | 68.76 | 68.89 | 68.76 | 68.89 | 68.53 | 2 |
| Feb 11, 2025 | 68.68 | 68.68 | 68.68 | 68.68 | 68.32 | - |
| Feb 10, 2025 | 66.89 | 68.58 | 66.89 | 68.58 | 68.22 | 50 |
| Feb 7, 2025 | 69.37 | 69.37 | 67.58 | 67.58 | 67.22 | 26 |
| Feb 6, 2025 | 71.97 | 71.97 | 69.50 | 69.50 | 69.13 | 102 |
| Feb 5, 2025 | 73.88 | 73.88 | 73.88 | 73.88 | 73.49 | - |
| Feb 4, 2025 | 74.46 | 74.46 | 73.88 | 73.88 | 73.49 | 5 |
| Feb 3, 2025 | 72.99 | 74.54 | 72.99 | 74.54 | 74.15 | 34 |
| Jan 31, 2025 | 75.21 | 75.21 | 75.21 | 75.21 | 74.81 | - |
| Jan 30, 2025 | 73.78 | 75.00 | 73.74 | 75.00 | 74.60 | 118 |
| Jan 29, 2025 | 71.36 | 73.78 | 71.36 | 73.78 | 73.39 | 11 |
| Jan 28, 2025 | 72.30 | 72.30 | 72.26 | 72.26 | 71.88 | 80 |
| Jan 27, 2025 | 69.99 | 69.99 | 69.73 | 69.73 | 69.36 | 10 |
| Jan 24, 2025 | 70.93 | 70.93 | 70.45 | 70.45 | 70.08 | 80 |
| Jan 23, 2025 | 70.93 | 70.93 | 70.93 | 70.93 | 70.56 | - |
| Jan 22, 2025 | 70.36 | 70.36 | 70.18 | 70.18 | 69.81 | 125 |
| Jan 21, 2025 | 68.69 | 69.84 | 68.45 | 69.84 | 69.47 | 396 |
| Jan 20, 2025 | 69.38 | 69.38 | 68.94 | 68.94 | 68.58 | 30 |
| Jan 17, 2025 | 69.02 | 69.10 | 69.02 | 69.10 | 68.73 | 200 |
| Jan 16, 2025 | 69.10 | 69.28 | 68.90 | 68.90 | 68.54 | 15 |
| Jan 15, 2025 | 69.07 | 69.28 | 69.00 | 69.00 | 68.64 | 110 |
| Jan 14, 2025 | 70.70 | 70.71 | 68.78 | 68.78 | 68.42 | 27 |
| Jan 13, 2025 | 69.56 | 71.09 | 69.55 | 71.09 | 70.71 | 36 |
| Jan 10, 2025 | 69.37 | 69.37 | 69.37 | 69.37 | 69.00 | - |
| Jan 9, 2025 | 69.25 | 69.39 | 69.25 | 69.39 | 69.02 | 14 |
| Jan 8, 2025 | 69.71 | 69.93 | 69.71 | 69.93 | 69.56 | 110 |
| Jan 7, 2025 | 69.50 | 69.60 | 69.49 | 69.60 | 69.23 | 121 |
| Jan 6, 2025 | 71.56 | 71.56 | 71.56 | 71.56 | 71.18 | - |
| Jan 3, 2025 | 72.22 | 72.22 | 72.22 | 72.22 | 71.84 | - |
| Jan 2, 2025 | 73.74 | 73.74 | 73.74 | 73.74 | 73.35 | 2 |
| Dec 30, 2024 | 73.00 | 73.08 | 73.00 | 73.08 | 72.69 | 29 |
| Dec 27, 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.44 | - |
| Dec 23, 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.31 | - |
| Dec 20, 2024 | 74.15 | 74.15 | 70.65 | 73.40 | 73.01 | 250 |
| Dec 19, 2024 | 74.14 | 74.20 | 74.14 | 74.20 | 73.81 | 142 |
| Dec 18, 2024 | 74.17 | 75.31 | 74.17 | 75.31 | 74.91 | 57 |
| Dec 17, 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.17 | - |
| Dec 16, 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.24 | - |
| Dec 13, 2024 | 74.81 | 74.81 | 74.52 | 74.52 | 74.13 | 22 |
| Dec 12, 2024 | 74.96 | 75.23 | 74.96 | 75.23 | 74.83 | 120 |
| Dec 11, 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 72.67 | - |
| Dec 10, 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.33 | - |
| Dec 9, 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.52 | 13 |
| Dec 6, 2024 | 74.57 | 76.55 | 74.57 | 76.55 | 76.15 | 150 |
| Dec 5, 2024 | 74.22 | 74.39 | 74.22 | 74.39 | 74.00 | 5 |
| Dec 4, 2024 | 75.16 | 75.16 | 73.94 | 73.94 | 73.55 | 2 |
| Dec 3, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 74.90 | - |
| Dec 2, 2024 | 0.35556 Dividend | |||||
| Dec 2, 2024 | 74.46 | 75.01 | 74.46 | 75.01 | 74.61 | 92 |
| Nov 29, 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 73.46 | - |
| Nov 28, 2024 | 74.30 | 74.37 | 74.30 | 74.37 | 73.58 | 8 |
| Nov 27, 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 73.51 | - |
| Nov 26, 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 74.72 | - |
| Nov 25, 2024 | 74.35 | 75.69 | 74.35 | 75.69 | 74.88 | 126 |
| Nov 22, 2024 | 71.95 | 72.48 | 71.82 | 72.48 | 71.71 | 161 |
| Nov 21, 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.04 | - |
| Nov 20, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 69.35 | - |
| Nov 19, 2024 | 70.79 | 70.79 | 70.10 | 70.10 | 69.35 | 100 |
| Nov 18, 2024 | 72.98 | 72.98 | 70.33 | 70.33 | 69.58 | 1 |
| Nov 15, 2024 | 72.41 | 72.80 | 72.41 | 72.80 | 72.03 | 20 |
| Nov 14, 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 71.69 | - |
| Nov 13, 2024 | 72.31 | 72.46 | 72.31 | 72.46 | 71.69 | 20 |
| Nov 12, 2024 | 71.89 | 72.35 | 71.89 | 72.35 | 71.58 | 23 |
| Nov 11, 2024 | 70.98 | 71.44 | 70.98 | 71.25 | 70.49 | 123 |
| Nov 8, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 69.90 | 100 |
| Nov 7, 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 69.64 | - |
| Nov 6, 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 71.86 | - |
| Nov 5, 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 70.33 | - |
| Nov 4, 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 71.11 | 3 |
| Nov 1, 2024 | 70.83 | 71.02 | 70.83 | 71.02 | 70.26 | 70 |
| Oct 31, 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 69.84 | - |
| Oct 30, 2024 | 72.71 | 72.71 | 72.45 | 72.45 | 71.68 | 105 |
| Oct 29, 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 72.41 | - |
| Oct 28, 2024 | 73.52 | 73.52 | 73.19 | 73.19 | 72.41 | 5 |
| Oct 25, 2024 | 73.48 | 73.52 | 73.48 | 73.52 | 72.74 | 200 |
| Oct 24, 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 73.45 | - |
| Oct 23, 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 74.66 | - |
| Oct 22, 2024 | 75.66 | 75.66 | 75.57 | 75.57 | 74.77 | 20 |
| Oct 21, 2024 | 76.48 | 76.53 | 76.41 | 76.41 | 75.60 | 315 |
| Oct 18, 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.17 | - |
| Oct 17, 2024 | 77.09 | 77.40 | 77.09 | 77.35 | 76.53 | 75 |
| Oct 16, 2024 | 75.53 | 75.53 | 75.32 | 75.32 | 74.52 | 25 |
| Oct 15, 2024 | 75.09 | 75.59 | 75.09 | 75.59 | 74.79 | 15 |
| Oct 14, 2024 | 75.20 | 75.34 | 75.20 | 75.34 | 74.54 | 20 |
| Oct 11, 2024 | 75.29 | 75.29 | 75.16 | 75.16 | 74.36 | 13 |
| Oct 10, 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 74.51 | - |
| Oct 9, 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 72.80 | - |
| Oct 8, 2024 | 73.30 | 73.58 | 73.30 | 73.58 | 72.80 | 220 |
| Oct 7, 2024 | 75.49 | 75.49 | 75.35 | 75.35 | 74.55 | 98 |
| Oct 4, 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 73.90 | - |
| Oct 3, 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 74.61 | - |
| Oct 2, 2024 | 76.23 | 76.87 | 75.41 | 75.41 | 74.61 | 33 |
| Oct 1, 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 78.46 | - |
| Sep 30, 2024 | 80.24 | 80.24 | 79.00 | 79.00 | 78.16 | 11 |
| Sep 27, 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 79.39 | - |
| Sep 26, 2024 | 79.11 | 80.93 | 79.11 | 80.93 | 80.07 | 40 |
| Sep 25, 2024 | 78.30 | 78.78 | 78.30 | 78.78 | 77.94 | 5 |
| Sep 24, 2024 | 77.36 | 78.69 | 77.36 | 78.69 | 77.85 | 305 |
| Sep 23, 2024 | 77.51 | 77.51 | 76.94 | 76.94 | 76.12 | 3 |
| Sep 20, 2024 | 77.73 | 77.73 | 77.33 | 77.33 | 76.51 | 77 |
| Sep 19, 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 72.23 | - |
| Sep 18, 2024 | 72.31 | 72.74 | 72.31 | 72.74 | 71.97 | 110 |
| Sep 17, 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 70.81 | - |
| Sep 16, 2024 | 70.99 | 71.24 | 70.99 | 71.24 | 70.48 | 10 |
| Sep 13, 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.01 | - |
| Sep 12, 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.01 | - |
| Sep 11, 2024 | 70.54 | 70.76 | 70.54 | 70.76 | 70.01 | 10 |
| Sep 10, 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.13 | - |
| Sep 9, 2024 | 72.91 | 72.91 | 71.90 | 71.90 | 71.13 | 52 |
| Sep 6, 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 72.13 | - |
| Sep 5, 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.18 | - |
| Sep 4, 2024 | 73.42 | 73.42 | 72.93 | 72.96 | 72.18 | 76 |
| Sep 3, 2024 | 0.328893 Dividend | |||||
| Sep 3, 2024 | 75.06 | 75.06 | 74.84 | 74.84 | 74.04 | 100 |
| Sep 2, 2024 | 75.06 | 75.26 | 75.06 | 75.11 | 73.94 | 347 |
| Aug 30, 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 73.90 | - |
| Aug 29, 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 73.38 | - |
| Aug 28, 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 75.26 | - |
| Aug 27, 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 73.99 | - |
| Aug 26, 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 73.85 | - |
| Aug 23, 2024 | 75.00 | 75.41 | 74.97 | 74.97 | 73.81 | 150 |
| Aug 22, 2024 | 75.50 | 75.50 | 75.00 | 75.00 | 73.84 | 170 |
| Aug 21, 2024 | 75.16 | 75.50 | 75.16 | 75.50 | 74.33 | 120 |
| Aug 20, 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 73.98 | - |
| Aug 19, 2024 | 75.32 | 75.42 | 75.15 | 75.15 | 73.98 | 93 |
| Aug 16, 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 74.09 | - |
| Aug 15, 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 72.38 | - |
| Aug 14, 2024 | 71.45 | 71.45 | 71.08 | 71.08 | 69.98 | 28 |
| Aug 13, 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 67.20 | - |
| Aug 12, 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 67.05 | - |
| Aug 9, 2024 | 67.76 | 68.07 | 67.76 | 68.07 | 67.01 | 100 |
| Aug 8, 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 65.36 | - |
| Aug 7, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 65.70 | - |
| Aug 6, 2024 | 65.86 | 66.74 | 65.79 | 66.74 | 65.70 | 86 |
| Aug 5, 2024 | 66.98 | 66.98 | 65.41 | 65.41 | 64.40 | 31 |
| Aug 2, 2024 | 67.92 | 67.92 | 66.87 | 67.33 | 66.29 | 30 |
| Aug 1, 2024 | 69.12 | 69.35 | 69.12 | 69.33 | 68.25 | 200 |
| Jul 31, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 67.54 | - |
| Jul 30, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 66.70 | - |
| Jul 29, 2024 | 67.01 | 67.89 | 67.01 | 67.89 | 66.84 | 2 |
| Jul 26, 2024 | 66.01 | 66.55 | 66.01 | 66.55 | 65.52 | 100 |
| Jul 25, 2024 | 65.94 | 65.94 | 65.73 | 65.79 | 64.77 | 54 |
| Jul 24, 2024 | 67.70 | 67.70 | 66.00 | 66.00 | 64.98 | 10 |
| Jul 23, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 67.88 | - |
| Jul 22, 2024 | 67.11 | 68.95 | 67.09 | 68.95 | 67.88 | 30 |
| Jul 19, 2024 | 66.84 | 66.84 | 66.20 | 66.20 | 65.17 | 80 |
| Jul 18, 2024 | 66.91 | 67.19 | 66.50 | 66.50 | 65.47 | 84 |
| Jul 17, 2024 | 67.01 | 67.01 | 66.79 | 66.79 | 65.75 | 5 |
| Jul 16, 2024 | 65.81 | 65.81 | 65.51 | 65.79 | 64.77 | 92 |
| Jul 15, 2024 | 67.80 | 67.80 | 65.45 | 65.45 | 64.43 | 136 |
| Jul 12, 2024 | 67.63 | 67.83 | 67.63 | 67.83 | 66.78 | 79 |
| Jul 11, 2024 | 66.91 | 67.63 | 66.82 | 67.63 | 66.58 | 105 |
| Jul 10, 2024 | 66.98 | 66.98 | 66.30 | 66.30 | 65.27 | 58 |
| Jul 9, 2024 | 67.81 | 68.31 | 66.98 | 66.98 | 65.94 | 67 |
| Jul 8, 2024 | 69.76 | 69.89 | 68.10 | 68.10 | 67.04 | 585 |
| Jul 5, 2024 | 70.14 | 70.14 | 69.72 | 69.72 | 68.64 | 20 |
| Jul 4, 2024 | 69.94 | 70.18 | 69.90 | 70.18 | 69.09 | 998 |
| Jul 3, 2024 | 70.94 | 70.94 | 70.80 | 70.86 | 69.76 | 115 |
| Jul 2, 2024 | 71.46 | 71.60 | 70.67 | 70.94 | 69.84 | 217 |
| Jul 1, 2024 | 70.69 | 71.67 | 69.50 | 71.46 | 70.35 | 637 |
| Jun 28, 2024 | 76.49 | 76.49 | 69.85 | 70.08 | 68.99 | 8,780 |
| Jun 27, 2024 | 88.24 | 88.24 | 87.70 | 87.70 | 86.34 | 25 |
| Jun 26, 2024 | 88.68 | 88.99 | 88.68 | 88.99 | 87.61 | 140 |
| Jun 25, 2024 | 90.84 | 90.84 | 90.84 | 90.84 | 89.43 | - |
| Jun 24, 2024 | 90.59 | 91.02 | 90.59 | 91.02 | 89.61 | 22 |
| Jun 21, 2024 | 89.01 | 90.52 | 89.01 | 90.52 | 89.12 | 158 |
| Jun 20, 2024 | 88.44 | 88.80 | 88.44 | 88.80 | 87.42 | 100 |
| Jun 19, 2024 | 88.44 | 88.44 | 88.44 | 88.44 | 87.07 | - |
| Jun 18, 2024 | 88.51 | 88.51 | 88.46 | 88.46 | 87.09 | 72 |
| Jun 17, 2024 | 87.44 | 87.44 | 87.25 | 87.25 | 85.90 | 468 |
| Jun 14, 2024 | 87.81 | 87.81 | 87.81 | 87.81 | 86.45 | - |
| Jun 13, 2024 | 87.15 | 87.15 | 87.15 | 87.15 | 85.80 | - |
| Jun 12, 2024 | 89.21 | 89.21 | 89.21 | 89.21 | 87.83 | - |
| Jun 11, 2024 | 88.91 | 88.91 | 88.48 | 88.48 | 87.11 | 46 |
| Jun 10, 2024 | 89.99 | 89.99 | 89.74 | 89.74 | 88.35 | 75 |
| Jun 7, 2024 | 87.77 | 90.11 | 87.77 | 90.11 | 88.71 | 26 |
| Jun 6, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 85.16 | - |
| Jun 5, 2024 | 87.31 | 87.31 | 86.50 | 86.50 | 85.16 | 25 |
| Jun 4, 2024 | 86.52 | 87.00 | 86.52 | 87.00 | 85.65 | 770 |
| Jun 3, 2024 | 0.328893 Dividend | |||||
| Jun 3, 2024 | 88.10 | 88.10 | 86.52 | 86.52 | 85.18 | 59 |
| May 31, 2024 | 86.17 | 86.20 | 85.90 | 85.90 | 84.20 | 60 |
| May 30, 2024 | 84.64 | 86.05 | 84.64 | 85.94 | 84.24 | 407 |
| May 29, 2024 | 84.51 | 84.64 | 84.51 | 84.64 | 82.97 | 14 |
| May 28, 2024 | 84.51 | 84.51 | 84.51 | 84.51 | 82.84 | - |
| May 27, 2024 | 85.07 | 85.07 | 84.51 | 84.51 | 82.84 | 79 |
| May 24, 2024 | 84.88 | 84.88 | 84.88 | 84.88 | 83.20 | - |
| May 23, 2024 | 85.31 | 85.31 | 85.31 | 85.31 | 83.62 | - |
| May 22, 2024 | 85.31 | 85.31 | 85.31 | 85.31 | 83.62 | - |
| May 21, 2024 | 84.79 | 84.79 | 84.31 | 84.31 | 82.64 | 8 |
| May 20, 2024 | 84.91 | 84.91 | 84.91 | 84.91 | 83.23 | - |
| May 17, 2024 | 84.47 | 84.56 | 84.47 | 84.56 | 82.89 | 2 |
| May 16, 2024 | 84.01 | 84.47 | 84.01 | 84.47 | 82.80 | 55 |
| May 15, 2024 | 86.09 | 86.09 | 83.69 | 83.69 | 82.04 | 15 |
| May 14, 2024 | 85.69 | 86.19 | 85.69 | 86.19 | 84.49 | 45 |
| May 13, 2024 | 84.74 | 85.25 | 84.74 | 85.25 | 83.57 | 204 |
| May 10, 2024 | 86.92 | 86.92 | 86.92 | 86.92 | 85.20 | - |
| May 9, 2024 | 86.84 | 87.07 | 86.84 | 86.92 | 85.20 | 181 |
Related Tickers
C7N.F Crocs, Inc.
97.96
+3.98%
PQ.MI Piquadro S.p.A.
1.9650
+1.03%
0NQE.IL PUMA SE
22.57
-8.48%
NBFOOT.BO N B Footwear Limited
14.75
0.00%
IVN.MI iVision Tech S.p.A.
2.3500
0.00%
PUM.MU Puma SE
22.62
-8.01%
PUM.VI PUMA SE
23.11
-6.40%
PUM.F PUMA SE
22.90
-8.22%
GEO.MI Geox S.p.A.
0.3845
+1.45%
SKAA.SG Skechers USA Inc
54.62
-0.22%