UK markets closed

Birkenstock Holding plc (BIRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
59.67-0.28 (-0.47%)
At close: 04:00PM EDT
60.70 +1.03 (+1.73%)
After hours: 05:43PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202459.2361.0458.9859.6759.67806,900
13 Jun 202460.0060.3959.3459.9559.95965,600
12 Jun 202458.6960.6058.4458.7958.791,167,800
11 Jun 202458.8159.7258.4959.1459.14881,200
10 Jun 202457.8958.9157.5658.7758.77843,900
07 Jun 202458.6058.7057.5457.8857.88717,400
06 Jun 202459.7359.7758.4258.5958.59552,100
05 Jun 202458.2359.4057.9259.2959.29600,700
04 Jun 202458.0859.4857.3858.0258.02595,400
03 Jun 202457.0058.8556.3758.7358.731,480,900
31 May 202456.0058.6755.6157.0057.001,852,100
30 May 202457.0057.6554.0155.8255.824,801,700
29 May 202448.9150.6348.7849.9949.991,432,500
28 May 202448.4049.4948.3749.1849.18797,400
24 May 202446.6448.1346.3648.1148.11757,500
23 May 202446.5546.7045.9446.2946.29233,200
22 May 202447.3747.8846.2746.3446.34411,000
21 May 202447.8648.0147.1547.6047.60445,600
20 May 202447.2948.3647.2948.0148.01503,900
17 May 202446.3047.7646.2547.2047.20466,900
16 May 202446.9447.0245.9146.1346.13444,900
15 May 202448.2548.3146.7046.9846.98486,000
14 May 202448.0448.7047.6448.2548.25675,300
13 May 202445.4747.9045.4347.4447.44623,000
10 May 202446.0346.5045.3445.4945.49250,200
09 May 202444.9546.8844.7946.1846.18452,500
08 May 202444.5244.9544.4544.8944.89294,500
07 May 202445.0745.4244.4444.7444.74375,400
06 May 202444.9545.2444.5344.9044.90331,900
03 May 202445.2645.5644.2744.8044.80475,100
02 May 202444.8545.0843.9844.6144.61320,600
01 May 202444.6845.4443.6544.4844.48294,900
30 Apr 202444.2145.1644.2144.7744.77350,000
29 Apr 202445.8345.8844.5844.6144.61407,500
26 Apr 202445.1346.1245.0445.4545.45392,800
25 Apr 202444.4545.5943.4244.8444.84603,400
24 Apr 202444.7545.4944.5145.0445.04566,000
23 Apr 202443.9745.1343.9744.8444.84386,100
22 Apr 202442.6944.8142.6843.9043.90986,000
19 Apr 202442.0343.2342.0342.6742.67852,700
18 Apr 202442.4042.6441.6342.0242.02736,500
17 Apr 202442.4042.7441.7942.2942.29654,300
16 Apr 202441.8742.4341.0042.1542.15899,900
15 Apr 202443.1243.2341.8142.1642.16771,400
12 Apr 202443.1143.8941.9643.0343.03692,200
11 Apr 202443.3744.3542.9943.8143.81464,100
10 Apr 202444.5546.3543.2143.4243.421,090,400
09 Apr 202444.6445.3344.0145.2145.21351,700
08 Apr 202444.6445.0644.2244.5544.55418,200
05 Apr 202442.0044.6542.0044.0444.041,330,100
04 Apr 202443.5043.9641.7841.9941.991,319,800
03 Apr 202444.9845.3643.2843.3643.36684,400
02 Apr 202446.6646.8544.7445.1945.19670,400
01 Apr 202447.3847.5846.5846.5946.59244,000
28 Mar 202447.2348.4446.8447.2547.25391,500
27 Mar 202446.4647.1945.7247.0347.03589,300
26 Mar 202446.1146.6345.7846.2646.26202,800
25 Mar 202446.7847.0645.4345.6745.67375,000
22 Mar 202446.4547.1946.0546.7546.75549,300
21 Mar 202446.3447.4445.6746.7546.75659,200
20 Mar 202446.0646.1745.1945.9545.95615,400
19 Mar 202445.9846.4144.8145.8745.87973,900
18 Mar 202446.7947.2845.9046.4046.40710,400
15 Mar 202446.0847.3446.0847.0947.09598,100
14 Mar 202446.9346.9445.9146.4346.43406,600
13 Mar 202446.9748.0746.6546.8546.85530,900
12 Mar 202447.4347.4346.2547.0347.03287,200
11 Mar 202447.1847.6546.2047.4347.43538,900
08 Mar 202448.6948.9146.7147.1847.18433,800
07 Mar 202448.3049.1648.3048.4048.40182,600
06 Mar 202448.5549.0447.7748.1948.19185,100
05 Mar 202450.3950.4648.0148.3648.36618,700
04 Mar 202448.4751.4048.2050.2450.24971,800
01 Mar 202450.5050.8847.5847.8347.83613,900
29 Feb 202447.7850.0444.7550.0150.012,512,300
28 Feb 202450.8852.1349.4551.2351.23939,800
27 Feb 202450.9751.8650.7651.4551.45719,000
26 Feb 202452.0053.1850.8251.0051.00527,700
23 Feb 202451.1752.1050.4452.0052.00413,600
22 Feb 202453.2655.0050.8951.3051.301,137,400
21 Feb 202449.0252.9449.0251.9851.981,509,400
20 Feb 202449.0050.0548.6349.2449.24488,000
16 Feb 202449.7250.5049.1049.2549.25443,500
15 Feb 202450.5050.8248.7849.7849.78434,100
14 Feb 202449.4050.2848.4749.8549.85475,700
13 Feb 202449.0449.3547.8548.1348.13297,900
12 Feb 202448.0051.0948.0050.7050.70606,200
09 Feb 202447.7948.3847.3647.8647.86322,100
08 Feb 202446.0448.7545.7048.0048.00489,500
07 Feb 202446.8846.8945.6545.9145.91296,200
06 Feb 202445.3447.0045.0846.4146.41404,000
05 Feb 202445.5845.9844.0145.1545.15715,200
02 Feb 202446.5746.7645.6046.0946.09448,200
01 Feb 202446.4746.9245.4246.6746.67701,200
31 Jan 202447.5948.4446.2946.3946.39475,100
30 Jan 202448.5048.5447.4347.5047.50311,000
29 Jan 202446.6048.7646.4648.4248.42662,700
26 Jan 202446.7247.3746.2546.5346.53332,600
25 Jan 202444.7146.4444.7146.4046.40616,500
24 Jan 202446.6646.6644.7744.8044.80523,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...