UK markets close in 8 hours 30 minutes

Nike Inc (NKE.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
86.49+0.67 (+0.78%)
As of 08:26AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202486.5086.5086.4986.4986.49100
02 May 202485.0185.8285.0185.8285.82577
30 Apr 202487.6487.9486.5486.5786.571,695
29 Apr 202487.8188.6787.5187.5187.51323
26 Apr 202487.5188.6587.5188.4988.49416
25 Apr 202488.0188.2586.6087.7987.79413
24 Apr 202487.8188.8687.8188.4388.4369
23 Apr 202488.4288.8088.1188.1888.18572
22 Apr 202488.8489.2388.5988.9088.901,789
19 Apr 202489.1489.9488.9688.9688.961,735
18 Apr 202488.7189.8388.7189.8389.83464
17 Apr 202487.8688.7287.8688.4788.47989
16 Apr 202487.4088.0087.0488.0088.003,178
15 Apr 202486.2687.8286.2687.2387.232,497
12 Apr 202485.9687.0585.9686.2186.2110,633
11 Apr 202482.8185.6382.8185.6385.63588
10 Apr 202483.9984.1582.9082.9082.90332
09 Apr 202482.7283.7682.7283.7683.76890
08 Apr 202481.9582.9681.9582.8282.821,499
05 Apr 202482.4583.0982.2382.7882.781,513
04 Apr 202483.7883.7881.9381.9381.932,224
03 Apr 202484.3184.7783.5383.5383.531,849
02 Apr 202486.5686.5684.5484.6884.682,144
28 Mar 202486.8087.5586.7287.3487.341,853
27 Mar 202485.9986.4885.4886.4886.481,169
26 Mar 202486.4587.0785.5085.5085.502,545
25 Mar 202487.0287.2985.7786.3886.381,911
22 Mar 202492.0294.9984.9487.0087.0010,114
21 Mar 202492.0294.9992.0293.4593.45826
20 Mar 202491.8292.3191.7191.7191.71622
19 Mar 202490.6991.9490.6791.7891.78997
18 Mar 202491.5991.5990.9590.9690.96631
15 Mar 202492.0192.6691.4791.4791.47571
14 Mar 202492.9793.3292.2492.3592.35399
13 Mar 202491.5793.0091.5792.6992.69134
12 Mar 202492.4193.1291.5591.5591.55777
11 Mar 202490.1992.8490.1992.8492.84340
08 Mar 202489.7090.5889.4290.5890.58454
07 Mar 202489.3390.0789.3389.5689.561,189
06 Mar 202490.3191.2689.1289.1289.12926
05 Mar 202491.6091.6490.7890.7890.781,027
04 Mar 202494.0694.1691.5491.7091.70818
01 Mar 202496.1096.2694.4094.4094.401,684
01 Mar 20240.37 Dividend
29 Feb 202495.8897.1795.8796.1595.7897
28 Feb 202496.7997.2496.4996.8196.4484
27 Feb 202496.0196.8396.0196.6296.25226
26 Feb 202497.2197.5996.4896.4896.11692
23 Feb 202496.7098.3196.7097.7497.36668
22 Feb 202497.0697.8596.8596.8596.48829
21 Feb 202495.4197.4495.3497.1696.79844
20 Feb 202495.7295.9094.7495.4295.05582
19 Feb 202495.0195.7995.0195.7995.42122
16 Feb 202497.8397.9894.7496.2995.92442
15 Feb 202498.9799.3198.9199.3198.93438
14 Feb 202497.8498.4397.8498.0097.62756
13 Feb 202499.2199.2197.4298.0897.704,076
12 Feb 202496.9899.0296.7598.8898.50507
09 Feb 202495.9797.1695.9797.1696.79380
08 Feb 202496.0197.2896.0196.0795.70378
07 Feb 202494.6196.5394.6196.5396.16513
06 Feb 202492.7595.2092.7595.2094.83755
05 Feb 202493.5993.7092.4392.7592.391,279
02 Feb 202493.2393.9992.2493.0992.73279
01 Feb 202493.8594.3492.7593.3793.01193
31 Jan 202495.7496.3694.4394.4394.07125
30 Jan 202495.5195.9695.2495.7595.38217
29 Jan 202494.5395.5594.5395.5595.18512
26 Jan 202492.3994.7692.3994.7694.402,180
25 Jan 202492.5493.3092.5492.7092.34957
24 Jan 202493.7893.7892.7992.7992.43343
23 Jan 202492.0193.7692.0193.7393.37197
22 Jan 202493.0493.7191.9292.2591.90524
19 Jan 202492.5193.2791.9093.0692.701,177
18 Jan 202492.2193.4792.2192.8192.45702
17 Jan 202493.1693.2092.4092.4992.13722
16 Jan 202496.2196.2193.6093.6093.24379
15 Jan 202496.0096.2495.9096.2495.87343
12 Jan 202496.1596.8095.6295.9895.61694
11 Jan 202494.3796.0994.3796.0995.72434
10 Jan 202493.6094.4193.6094.4194.05270
09 Jan 202494.8094.8093.9594.1793.81640
08 Jan 202492.9594.5692.9594.5694.20201
05 Jan 202493.4294.3293.1993.1992.831,503
04 Jan 202495.2395.2393.6093.6793.311,879
03 Jan 202497.0197.3395.5695.5695.191,041
02 Jan 202498.2799.0097.5597.5597.17282
29 Dec 202396.2198.8896.2198.5398.15445
28 Dec 202396.2198.2996.2198.2997.91270
27 Dec 202398.2498.2496.4196.4196.041,237
22 Dec 202397.7099.9297.0398.1097.725,830
21 Dec 2023111.06111.80110.94110.94110.5183
20 Dec 2023111.52111.94110.68111.78111.35542
19 Dec 2023110.56112.24110.52112.24111.81531
18 Dec 2023112.28112.28110.84110.98110.551,374
15 Dec 2023110.80111.62110.80111.62111.19175
14 Dec 2023111.22112.00110.10110.34109.92860
13 Dec 2023110.72111.22110.72111.22110.79919
12 Dec 2023109.92111.00109.92110.72110.291,096
11 Dec 2023107.46111.08107.32110.58110.15481
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...