UK markets open in 6 hours 29 minutes
NIKKEI 225
38,839.67 +603.60 (+1.58%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.95 +0.47 (+0.60%) GOLD FUTURES
2,336.60 +5.40 (+0.23%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,345.70 -785.32 (-1.54%)
Nike Inc (NKE.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 85.53 | 86.34 | 85.53 | 86.34 | 86.34 | 6 |
| 03 May 2024 | 86.35 | 86.35 | 85.60 | 85.60 | 85.60 | 5 |
| 02 May 2024 | 84.94 | 85.90 | 84.70 | 85.73 | 85.73 | 18 |
| 30 Apr 2024 | 87.61 | 87.72 | 86.80 | 86.94 | 86.94 | 100 |
| 29 Apr 2024 | 87.81 | 88.16 | 87.61 | 87.61 | 87.61 | 5 |
| 26 Apr 2024 | 87.74 | 88.96 | 87.51 | 88.12 | 88.12 | - |
| 25 Apr 2024 | 88.01 | 88.27 | 86.67 | 87.24 | 87.24 | 22 |
| 24 Apr 2024 | 87.74 | 89.01 | 87.74 | 89.01 | 89.01 | 10 |
| 23 Apr 2024 | 88.37 | 88.54 | 88.15 | 88.27 | 88.27 | - |
| 22 Apr 2024 | 88.89 | 89.05 | 88.71 | 88.86 | 88.86 | 50 |
| 19 Apr 2024 | 88.00 | 90.01 | 88.00 | 89.44 | 89.44 | 100 |
| 18 Apr 2024 | 88.72 | 89.59 | 88.72 | 88.93 | 88.93 | 13 |
| 17 Apr 2024 | 87.91 | 88.71 | 87.86 | 88.71 | 88.71 | 10 |
| 16 Apr 2024 | 87.28 | 87.90 | 87.01 | 87.90 | 87.90 | - |
| 15 Apr 2024 | 86.01 | 87.68 | 86.01 | 87.62 | 87.62 | - |
| 12 Apr 2024 | 86.10 | 86.63 | 86.10 | 86.19 | 86.19 | 31 |
| 11 Apr 2024 | 82.99 | 85.67 | 82.81 | 85.67 | 85.67 | 58 |
| 10 Apr 2024 | 83.64 | 84.33 | 82.81 | 82.81 | 82.81 | 215 |
| 09 Apr 2024 | 82.73 | 83.46 | 82.73 | 83.46 | 83.46 | 6 |
| 08 Apr 2024 | 82.09 | 82.88 | 82.09 | 82.72 | 82.72 | 85 |
| 05 Apr 2024 | 82.23 | 82.68 | 82.23 | 82.25 | 82.25 | 20 |
| 04 Apr 2024 | 83.39 | 83.67 | 83.04 | 83.07 | 83.07 | - |
| 03 Apr 2024 | 84.31 | 84.67 | 83.76 | 83.76 | 83.76 | 56 |
| 02 Apr 2024 | 86.59 | 86.59 | 84.33 | 84.33 | 84.33 | 231 |
| 28 Mar 2024 | 86.80 | 87.38 | 86.75 | 86.88 | 86.88 | - |
| 27 Mar 2024 | 85.93 | 86.38 | 85.86 | 86.38 | 86.38 | 8 |
| 26 Mar 2024 | 86.64 | 86.89 | 85.57 | 85.57 | 85.57 | 60 |
| 25 Mar 2024 | 87.00 | 87.29 | 86.03 | 86.15 | 86.15 | 10 |
| 22 Mar 2024 | 87.58 | 87.91 | 85.20 | 87.91 | 87.91 | 490 |
| 21 Mar 2024 | 92.02 | 93.48 | 92.02 | 93.18 | 93.18 | 1 |
| 20 Mar 2024 | 91.96 | 92.15 | 91.42 | 91.42 | 91.42 | - |
| 19 Mar 2024 | 90.65 | 91.74 | 90.65 | 91.74 | 91.74 | - |
| 18 Mar 2024 | 91.27 | 91.27 | 91.03 | 91.25 | 91.25 | 10 |
| 15 Mar 2024 | 92.01 | 92.41 | 91.26 | 91.26 | 91.26 | - |
| 14 Mar 2024 | 92.95 | 93.01 | 92.21 | 92.21 | 92.21 | - |
| 13 Mar 2024 | 91.55 | 92.57 | 91.55 | 92.57 | 92.57 | 25 |
| 12 Mar 2024 | 92.40 | 92.98 | 91.69 | 91.69 | 91.69 | - |
| 11 Mar 2024 | 90.76 | 92.85 | 90.42 | 92.85 | 92.85 | 5 |
| 08 Mar 2024 | 89.41 | 90.00 | 89.41 | 89.92 | 89.92 | - |
| 07 Mar 2024 | 89.33 | 89.78 | 89.33 | 89.78 | 89.78 | 32 |
| 06 Mar 2024 | 90.31 | 90.95 | 89.56 | 89.56 | 89.56 | 17 |
| 05 Mar 2024 | 91.51 | 91.78 | 90.77 | 90.77 | 90.77 | 10 |
| 04 Mar 2024 | 93.52 | 93.72 | 91.56 | 91.56 | 91.56 | - |
| 01 Mar 2024 | 96.10 | 96.10 | 94.56 | 94.56 | 94.56 | 7 |
| 01 Mar 2024 | 0.37 Dividend | |||||
| 29 Feb 2024 | 95.84 | 97.24 | 95.84 | 96.24 | 95.87 | 5 |
| 28 Feb 2024 | 96.77 | 96.81 | 96.29 | 96.73 | 96.36 | - |
| 27 Feb 2024 | 96.55 | 96.65 | 95.77 | 95.77 | 95.40 | 1,005 |
| 26 Feb 2024 | 97.69 | 97.69 | 95.97 | 95.97 | 95.60 | 10 |
| 23 Feb 2024 | 96.71 | 98.43 | 96.71 | 97.69 | 97.31 | 6 |
| 22 Feb 2024 | 97.17 | 97.25 | 96.43 | 96.43 | 96.06 | - |
| 21 Feb 2024 | 95.41 | 97.18 | 95.41 | 97.18 | 96.81 | - |
| 20 Feb 2024 | 95.72 | 95.90 | 94.64 | 95.34 | 94.97 | 15 |
| 19 Feb 2024 | 95.01 | 95.65 | 95.01 | 95.65 | 95.28 | - |
| 16 Feb 2024 | 97.84 | 97.90 | 94.97 | 95.67 | 95.30 | - |
| 15 Feb 2024 | 98.97 | 99.11 | 98.76 | 98.86 | 98.48 | - |
| 14 Feb 2024 | 97.85 | 98.45 | 97.85 | 98.01 | 97.63 | - |
| 13 Feb 2024 | 99.21 | 99.21 | 97.81 | 98.30 | 97.92 | - |
| 12 Feb 2024 | 96.51 | 99.00 | 96.51 | 98.91 | 98.53 | 59 |
| 09 Feb 2024 | 95.97 | 96.36 | 95.97 | 96.32 | 95.95 | 100 |
| 08 Feb 2024 | 96.01 | 97.09 | 95.97 | 95.98 | 95.61 | - |
| 07 Feb 2024 | 94.71 | 96.42 | 94.71 | 96.42 | 96.05 | - |
| 06 Feb 2024 | 92.74 | 94.71 | 92.69 | 94.71 | 94.35 | 40 |
| 05 Feb 2024 | 93.16 | 93.57 | 92.61 | 92.61 | 92.25 | 15 |
| 02 Feb 2024 | 93.23 | 93.52 | 92.92 | 93.52 | 93.16 | - |
| 01 Feb 2024 | 93.85 | 94.32 | 93.10 | 93.10 | 92.74 | 300 |
| 31 Jan 2024 | 95.71 | 96.46 | 94.17 | 94.17 | 93.81 | - |
| 30 Jan 2024 | 95.51 | 95.81 | 95.51 | 95.58 | 95.21 | - |
| 29 Jan 2024 | 94.51 | 95.12 | 94.51 | 95.12 | 94.75 | - |
| 26 Jan 2024 | 92.39 | 94.55 | 92.39 | 94.55 | 94.19 | - |
| 25 Jan 2024 | 92.51 | 93.21 | 92.51 | 92.63 | 92.27 | - |
| 24 Jan 2024 | 93.78 | 93.83 | 92.72 | 92.72 | 92.36 | 59 |
| 23 Jan 2024 | 92.01 | 93.80 | 92.01 | 93.80 | 93.44 | - |
| 22 Jan 2024 | 93.42 | 93.61 | 91.90 | 91.90 | 91.55 | 425 |
| 19 Jan 2024 | 92.91 | 93.05 | 92.00 | 92.99 | 92.63 | 5 |
| 18 Jan 2024 | 92.21 | 92.93 | 92.21 | 92.21 | 91.86 | 25 |
| 17 Jan 2024 | 93.16 | 93.21 | 92.31 | 92.31 | 91.96 | 538 |
| 16 Jan 2024 | 96.22 | 96.22 | 93.86 | 93.86 | 93.50 | - |
| 15 Jan 2024 | 96.01 | 96.12 | 95.85 | 96.06 | 95.69 | 220 |
| 12 Jan 2024 | 96.20 | 96.79 | 95.91 | 95.96 | 95.59 | - |
| 11 Jan 2024 | 94.37 | 96.19 | 94.37 | 96.19 | 95.82 | - |
| 10 Jan 2024 | 93.61 | 94.10 | 93.61 | 94.07 | 93.71 | 3 |
| 09 Jan 2024 | 94.80 | 94.80 | 93.95 | 93.95 | 93.59 | 74 |
| 08 Jan 2024 | 93.01 | 93.58 | 92.88 | 93.58 | 93.22 | - |
| 05 Jan 2024 | 93.44 | 93.72 | 93.31 | 93.31 | 92.95 | - |
| 04 Jan 2024 | 95.22 | 95.22 | 93.67 | 93.94 | 93.58 | 230 |
| 03 Jan 2024 | 97.16 | 97.31 | 95.59 | 96.27 | 95.90 | 12 |
| 02 Jan 2024 | 99.00 | 99.00 | 97.87 | 97.97 | 97.59 | 210 |
| 29 Dec 2023 | 98.20 | 98.87 | 97.90 | 97.99 | 97.61 | 25 |
| 28 Dec 2023 | 96.23 | 98.27 | 96.04 | 98.27 | 97.89 | 20 |
| 27 Dec 2023 | 97.95 | 98.05 | 96.60 | 96.60 | 96.23 | - |
| 22 Dec 2023 | 98.19 | 99.23 | 97.75 | 98.56 | 98.18 | 162 |
| 21 Dec 2023 | 111.04 | 111.60 | 110.76 | 110.76 | 110.33 | - |
| 20 Dec 2023 | 111.50 | 112.36 | 111.50 | 112.36 | 111.93 | - |
| 19 Dec 2023 | 110.54 | 111.36 | 110.54 | 111.36 | 110.93 | 100 |
| 18 Dec 2023 | 111.62 | 111.62 | 110.86 | 111.08 | 110.65 | 30 |
| 15 Dec 2023 | 110.14 | 111.58 | 110.14 | 111.58 | 111.15 | - |
| 14 Dec 2023 | 111.20 | 111.40 | 110.68 | 111.16 | 110.73 | 27 |
| 13 Dec 2023 | 110.70 | 110.94 | 110.48 | 110.90 | 110.47 | - |
| 12 Dec 2023 | 109.94 | 110.56 | 109.94 | 110.24 | 109.82 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.