UK markets closed

NIKE, Inc. (NKE.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
85.40-0.24 (-0.28%)
At close: 05:35PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202486.2386.7085.4085.4085.407,825
02 May 202485.1986.1184.7385.6485.646,430
30 Apr 202487.7188.1486.7086.9686.964,209
29 Apr 202488.2488.5887.8187.9387.933,036
26 Apr 202487.7489.0087.4888.4688.463,302
25 Apr 202488.0588.3886.4987.1487.142,682
24 Apr 202488.2488.7287.9188.7188.716,991
23 Apr 202488.8388.8788.0088.1388.135,166
22 Apr 202489.0489.3088.3188.3188.313,653
19 Apr 202489.3090.0788.9089.9089.9012,005
18 Apr 202488.9689.6888.7689.3989.397,550
17 Apr 202487.7189.0087.7188.3288.325,244
16 Apr 202487.5387.7086.3087.4087.405,624
15 Apr 202486.3888.2286.3088.2288.2210,388
12 Apr 202486.2387.2785.9686.9886.9820,308
11 Apr 202483.0985.7082.8585.3185.3115,581
10 Apr 202484.0884.2183.1483.3583.3510,230
09 Apr 202482.9483.6482.7783.3283.325,628
08 Apr 202482.2583.0082.0082.9882.987,993
05 Apr 202482.7183.4782.4182.6982.698,831
04 Apr 202483.7083.8082.9583.2183.219,285
03 Apr 202484.5484.8883.8483.9483.9413,852
02 Apr 202486.4086.6084.6384.6384.6318,742
28 Mar 202487.6087.7086.6186.6186.618,512
27 Mar 202486.0786.6685.4986.6686.668,033
26 Mar 202486.6487.0985.3586.0086.0017,539
25 Mar 202487.0188.1185.7886.1086.1021,349
22 Mar 202487.2287.9384.8786.4686.4676,260
21 Mar 202492.3093.6792.1093.6393.63-
20 Mar 202492.0792.2991.4091.4091.405,183
19 Mar 202491.2991.9290.8091.9291.921,425
18 Mar 202491.2191.5590.5991.5191.514,737
15 Mar 202492.4692.7791.2891.2891.284,057
14 Mar 202493.4393.6892.2492.4492.441,729
13 Mar 202491.8993.0791.2392.9192.911,224
12 Mar 202492.9093.1091.8191.8191.814,148
11 Mar 202490.5393.0090.3092.8692.864,277
08 Mar 202490.0090.4489.1890.4490.443,136
07 Mar 202489.6090.0089.3989.8089.801,991
06 Mar 202491.0092.2089.6489.6489.6411,719
05 Mar 202491.5492.2590.8690.9590.953,616
04 Mar 202494.3194.3191.5491.9191.912,274
01 Mar 202495.9996.4294.4594.5494.544,607
01 Mar 20240.37 Dividend
29 Feb 202496.9097.3095.7596.6996.321,665
28 Feb 202496.8097.3896.3597.0296.652,680
27 Feb 202496.8896.8895.9396.1495.772,230
26 Feb 202497.2197.8696.7696.9696.591,923
23 Feb 202496.7598.4096.7598.0297.641,953
22 Feb 202497.1998.0096.5396.5596.182,404
21 Feb 202495.3096.6495.3096.5196.141,731
20 Feb 202495.7095.7994.3895.1194.752,836
19 Feb 202496.1396.1394.9495.9095.533,632
16 Feb 202497.5798.1994.3694.9094.547,263
15 Feb 202499.1499.5098.5598.8998.5110,566
14 Feb 202498.0199.2597.5097.9597.582,873
13 Feb 202499.1499.1597.4097.9897.613,117
12 Feb 202496.5199.1096.5198.9098.522,952
09 Feb 202496.0296.9895.9096.1895.81902
08 Feb 202496.0597.2796.0096.0795.704,091
07 Feb 202495.2996.0594.2696.0095.632,526
06 Feb 202493.0595.2892.5095.2894.925,960
05 Feb 202493.2893.8692.5292.7892.424,666
02 Feb 202493.7893.9092.3092.8992.534,691
01 Feb 202494.2894.4692.8893.1492.785,914
31 Jan 202496.4996.8495.0095.6395.262,718
30 Jan 202495.7096.0295.3695.8595.482,426
29 Jan 202494.8295.3293.9594.7194.354,240
26 Jan 202492.8894.6392.7294.6394.273,700
25 Jan 202492.5993.6092.4593.1092.745,408
24 Jan 202494.0194.0192.5093.2292.864,805
23 Jan 202492.2194.0092.1693.8093.447,859
22 Jan 202493.4993.9892.5092.5892.234,848
19 Jan 202492.6193.2991.8392.5192.165,873
18 Jan 202492.6693.5692.2892.5692.212,558
17 Jan 202493.1093.3292.3692.7092.354,249
16 Jan 202496.0996.4294.3994.4994.133,431
15 Jan 202496.1396.8895.5396.2995.924,053
12 Jan 202496.6197.2095.7095.7895.412,682
11 Jan 202494.6695.4094.5595.0594.695,248
10 Jan 202493.7994.1993.7593.8593.4920,820
09 Jan 202494.9794.9794.0794.0793.711,823
08 Jan 202493.3093.7392.7993.4293.068,390
05 Jan 202493.5994.4193.4593.5993.235,925
04 Jan 202495.5495.5493.4294.3894.0213,257
03 Jan 202497.3997.4095.3695.8495.474,525
02 Jan 202498.6699.0297.3497.5697.194,016
29 Dec 202397.7298.8897.7298.6198.232,136
28 Dec 202396.2197.8096.2097.8097.436,545
27 Dec 202398.1198.2596.2296.4896.1111,624
22 Dec 202399.15100.3496.6399.3899.0040,258
21 Dec 2023111.22111.98110.40111.22110.797,782
20 Dec 2023111.98111.98110.30111.86111.432,740
19 Dec 2023111.50112.00110.50111.70111.274,447
18 Dec 2023111.80112.00110.66111.00110.582,553
15 Dec 2023110.50111.66110.50110.92110.502,791
14 Dec 2023111.44112.18110.02111.20110.775,117
13 Dec 2023110.78111.16110.12110.88110.462,854
12 Dec 2023110.58111.10109.92110.12109.702,773
11 Dec 2023107.72111.08107.38110.56110.147,282
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...