UK markets closed

Nike Inc (NKE.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
86.35+1.25 (+1.47%)
At close: 08:00AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202486.3586.3586.3586.3586.35-
02 May 202485.1085.1085.1085.1085.10-
30 Apr 202487.6487.6487.6487.6487.64-
29 Apr 202487.8187.8187.8187.8187.81-
26 Apr 202487.5187.5187.5187.5187.51-
25 Apr 202488.0188.0188.0188.0188.01-
24 Apr 202487.8187.8187.8187.8187.81-
23 Apr 202488.4188.4188.4188.4188.41-
22 Apr 202488.9488.9488.9488.9488.94-
19 Apr 202489.1789.1788.6888.6888.683
18 Apr 202488.7088.7088.7088.7088.70-
17 Apr 202487.8687.8687.8687.8687.86-
16 Apr 202487.3187.3186.9286.9286.923
15 Apr 202486.0086.7386.0086.7386.7341
12 Apr 202486.1086.1086.1086.1086.10-
11 Apr 202482.8382.8382.8382.8382.83-
10 Apr 202483.6683.6683.6683.6683.66-
09 Apr 202482.9582.9582.9582.9582.95-
08 Apr 202482.0182.7582.0182.7582.7525
05 Apr 202482.2382.8782.2382.8782.8720
04 Apr 202483.3984.0883.3984.0884.0850
03 Apr 202484.3184.3184.3184.3184.311
02 Apr 202486.5686.5686.5686.5686.56-
28 Mar 202486.8086.8086.8086.8086.80-
27 Mar 202485.9385.9385.9385.9385.93-
26 Mar 202486.4586.4585.8085.8085.80250
25 Mar 202486.8886.8886.3286.3286.32160
22 Mar 202487.7987.7986.9787.6887.68140
21 Mar 202492.0292.0292.0292.0292.02-
20 Mar 202491.8391.8391.8391.8391.83-
19 Mar 202490.6890.6890.6890.6890.68-
18 Mar 202491.3591.3591.3591.3591.35-
15 Mar 202492.0192.0192.0192.0192.01-
14 Mar 202492.9792.9792.9792.9792.97-
13 Mar 202491.5792.6791.5792.6792.6720
12 Mar 202492.4192.4192.4192.4192.41-
11 Mar 202490.4690.8990.4690.8990.8950
08 Mar 202489.4189.4189.4189.4189.41-
07 Mar 202489.3389.3389.3389.3389.33-
06 Mar 202490.3190.3190.3190.3190.31-
05 Mar 202491.5191.5191.5191.5191.51-
04 Mar 202493.5193.5193.5193.5193.51-
01 Mar 202496.1096.1094.6094.6094.609
01 Mar 20240.37 Dividend
29 Feb 202495.8995.8995.8695.8695.49-
28 Feb 202496.7596.7596.7596.7596.38-
27 Feb 202496.0196.0196.0196.0195.64-
26 Feb 202497.6997.6997.6997.6997.312
23 Feb 202496.7296.7296.7296.7296.35-
22 Feb 202497.0897.0897.0897.0896.71-
21 Feb 202495.4195.4195.4195.4195.04-
20 Feb 202495.7195.7195.7195.7195.34-
19 Feb 202495.0195.0195.0195.0194.64-
16 Feb 202497.7297.7297.7297.7297.34-
15 Feb 202499.0299.0299.0299.0298.64-
14 Feb 202497.8797.8797.8797.8797.49-
13 Feb 202499.2199.2199.2199.2198.83-
12 Feb 202496.5196.5196.5196.5196.14-
09 Feb 202495.9795.9795.9795.9795.60-
08 Feb 202496.0196.0196.0196.0195.64-
07 Feb 202495.0395.0395.0395.0394.66-
06 Feb 202492.7592.7592.7592.7592.39-
05 Feb 202493.1793.1793.1793.1792.81-
02 Feb 202493.2593.2593.2593.2592.89-
01 Feb 202493.9393.9393.9393.9393.57-
31 Jan 202495.9995.9995.9995.9995.62-
30 Jan 202495.5195.5195.5195.5195.14-
29 Jan 202494.5194.5194.5194.5194.15-
26 Jan 202492.3992.3992.3992.3992.03-
25 Jan 202492.5192.5192.5192.5192.15-
24 Jan 202493.7193.7193.7193.7193.35-
23 Jan 202492.0192.0192.0192.0191.65-
22 Jan 202493.1393.1393.1393.1392.77-
19 Jan 202492.5192.5192.5192.5192.15-
18 Jan 202492.2192.2192.2192.2191.85-
17 Jan 202492.4292.4292.4292.4292.06-
16 Jan 202496.2296.2296.2296.2295.85-
15 Jan 202496.1096.1096.1096.1095.73-
12 Jan 202496.1096.1096.1096.1095.73-
11 Jan 202494.3895.2294.3895.2294.8515
10 Jan 202493.0093.0093.0093.0092.64-
09 Jan 202494.3094.3094.1394.1393.7760
08 Jan 202493.0193.0193.0193.0192.65-
05 Jan 202493.2093.7393.2093.7393.371
04 Jan 202495.2295.2295.2295.2294.85-
03 Jan 202497.0197.0197.0197.0196.64-
02 Jan 202498.5098.7698.5098.7698.3860
29 Dec 202398.3198.3197.9597.9597.57-
28 Dec 202396.2196.2196.2196.2195.84-
27 Dec 202398.0098.0098.0098.0097.62-
22 Dec 202397.5099.6597.5099.6599.2720
21 Dec 2023111.06111.06111.06111.06110.63-
20 Dec 2023111.52111.52111.52111.52111.09-
19 Dec 2023110.56110.56110.56110.56110.13-
18 Dec 2023111.62111.62111.62111.62111.19-
15 Dec 2023110.18110.18110.18110.18109.75-
14 Dec 2023111.22111.22111.22111.22110.79-
13 Dec 2023110.72110.72110.72110.72110.29-
12 Dec 2023109.98110.56109.98110.56110.1310
11 Dec 2023107.98110.36107.98110.36109.9360
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...