UK markets open in 28 minutes

NIKE INC. Registered Shares Cla (NKE.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
110.04-1.16 (-1.04%)
As of 8:11AM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
05 Mar 2021110.04110.04110.04110.04110.04-
04 Mar 2021111.42111.56111.20111.20111.20205
03 Mar 2021113.62114.16112.24112.24112.24250
02 Mar 2021114.08114.42114.02114.02114.021,063
01 Mar 2021112.40115.14112.40115.14115.14729
26 Feb 2021110.36112.14110.36112.14112.14655
26 Feb 20210.275 Dividend
25 Feb 2021111.84113.46111.14111.14110.86642
24 Feb 2021111.52112.66110.84111.10110.83309
23 Feb 2021112.70113.20109.26112.36112.081,137
22 Feb 2021116.46116.94112.80112.80112.52599
19 Feb 2021119.30120.06117.24117.24116.95188
18 Feb 2021119.02119.12117.50118.96118.67409
17 Feb 2021117.82117.82116.94117.24116.95631
16 Feb 2021118.04118.10116.98116.98116.69628
15 Feb 2021117.80118.54117.48118.54118.25130
12 Feb 2021118.10118.46116.86116.86116.5774
11 Feb 2021117.46118.88117.46118.58118.2976
10 Feb 2021117.16117.38116.68116.72116.43225
09 Feb 2021118.74119.10118.48118.58118.29667
08 Feb 2021121.08121.38118.70118.70118.41717
05 Feb 2021117.52119.44117.52119.44119.142,115
04 Feb 2021115.28117.68115.28117.12116.83634
03 Feb 2021116.10116.58115.22115.22114.931,486
02 Feb 2021112.82115.96112.82115.96115.67628
01 Feb 2021110.82112.30110.70112.30112.021,306
29 Jan 2021110.66111.42109.84109.84109.5797
28 Jan 2021105.52112.00105.52111.74111.46400
27 Jan 2021110.84111.40107.98107.98107.712,768
26 Jan 2021112.70113.68111.34111.34111.061,676
25 Jan 2021114.30115.00111.84112.86112.58611
22 Jan 2021116.24116.24114.86114.86114.5855
21 Jan 2021117.86117.96116.42116.42116.13500
20 Jan 2021114.68118.22114.68118.22117.931,611
19 Jan 2021116.84117.26114.68115.42115.131,166
18 Jan 2021116.82116.96116.56116.90116.611,794
15 Jan 2021116.02117.18115.64116.28115.99736
14 Jan 2021117.96118.24116.32116.32116.03112
13 Jan 2021118.88119.38117.74117.74117.45961
12 Jan 2021120.90121.52118.72118.72118.43722
11 Jan 2021119.52120.54119.52120.52120.22770
08 Jan 2021118.66119.74118.66119.68119.381,191
07 Jan 2021116.20117.70116.20117.70117.41145
06 Jan 2021114.74115.76114.48115.64115.35657
05 Jan 2021114.54114.82113.70114.38114.10331
04 Jan 2021116.20116.22113.00113.00112.72183
30 Dec 2020115.34115.94115.32115.62115.331,431
29 Dec 2020116.82116.98115.00115.54115.25453
28 Dec 2020117.20117.30115.66116.24115.954,602
23 Dec 2020116.70117.36116.24116.52116.23461
22 Dec 2020118.22118.48115.72117.46117.17517
21 Dec 2020120.00120.70115.92118.14117.853,367
18 Dec 2020114.26115.50112.38113.84113.561,171
17 Dec 2020113.64114.42113.64114.42114.14920
16 Dec 2020114.22114.82113.06113.60113.32264
15 Dec 2020112.76114.30112.76114.30114.021,029
14 Dec 2020112.66115.02112.66112.66112.381,111
11 Dec 2020113.16113.76112.70113.08112.803,638
10 Dec 2020114.86115.32114.24114.24113.96122
09 Dec 2020115.18115.70114.80115.02114.74925
08 Dec 2020114.04115.56114.04115.56115.27374
07 Dec 2020112.82114.40112.46114.40114.121,069
04 Dec 2020112.48112.98112.12112.90112.622,997
04 Dec 20200.275 Dividend
03 Dec 2020111.72113.26111.48113.26112.712,008
02 Dec 2020112.36112.78111.96111.96111.41459
01 Dec 2020113.54113.82112.22112.34111.791,900
30 Nov 2020112.14112.96110.96112.66112.11332
27 Nov 2020114.02114.36112.00112.00111.45864
26 Nov 2020113.40114.48113.32114.48113.92296
25 Nov 2020113.16113.60112.50113.60113.04475
24 Nov 2020114.04114.88113.32113.32112.77968
23 Nov 202098.4098.4098.4098.4097.92-
20 Nov 202098.4098.4098.4098.4097.92-
19 Nov 202098.4098.4098.4098.4097.92-
18 Nov 202098.4098.4098.4098.4097.92-
17 Nov 202098.4098.4098.4098.4097.92-
16 Nov 202098.4098.4098.4098.4097.92-
13 Nov 202098.4098.4098.4098.4097.92-
12 Nov 202098.4098.4098.4098.4097.92-
11 Nov 202098.4098.4098.4098.4097.92-
10 Nov 202098.4098.4098.4098.4097.92-
09 Nov 202098.4098.4098.4098.4097.92-
06 Nov 202098.4098.4098.4098.4097.92-
05 Nov 202098.4098.4098.4098.4097.92-
04 Nov 202098.4098.4098.4098.4097.92-
03 Nov 202098.4098.4098.4098.4097.92-
02 Nov 202098.4098.4098.4098.4097.92-
30 Oct 202098.4098.4098.4098.4097.92-
29 Oct 202098.4098.4098.4098.4097.92-
28 Oct 202098.4098.4098.4098.4097.92-
27 Oct 202098.4098.4098.4098.4097.92-
26 Oct 202098.4098.4098.4098.4097.92-
23 Oct 202098.4098.4098.4098.4097.92-
22 Oct 202098.4098.4098.4098.4097.92-
21 Oct 202098.4098.4098.4098.4097.92-
20 Oct 202098.4098.4098.4098.4097.92-
19 Oct 202098.4098.4098.4098.4097.92-
16 Oct 202098.4098.4098.4098.4097.92-
15 Oct 202098.4098.4098.4098.4097.92-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...