Frankfurt - Delayed Quote EUR

Birkenstock Holding plc (7PV.F)

42.10

-1.44

(-3.31%)

At close: April 11 at 8:08:40 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 11, 2025	42.10	42.10	42.10	42.10	42.10	-
Apr 10, 2025	43.52	43.54	43.52	43.54	43.54	9
Apr 9, 2025	37.38	44.00	37.22	44.00	44.00	716
Apr 8, 2025	40.48	42.30	39.00	39.00	39.00	885
Apr 7, 2025	38.36	41.32	37.48	40.92	40.92	574
Apr 4, 2025	40.50	40.50	37.82	39.00	39.00	1,250
Apr 3, 2025	41.56	41.56	38.62	39.14	39.14	725
Apr 2, 2025	42.57	42.71	42.57	42.71	42.71	-
Apr 1, 2025	42.02	42.02	42.02	42.02	42.02	-
Mar 31, 2025	41.59	41.87	41.59	41.87	41.87	60
Mar 28, 2025	43.24	43.50	42.19	42.19	42.19	45
Mar 27, 2025	43.26	43.86	43.26	43.86	43.86	14
Mar 26, 2025	43.38	44.21	43.38	44.21	44.21	315
Mar 25, 2025	43.58	44.01	43.44	44.01	44.01	396
Mar 24, 2025	41.76	43.69	41.76	43.69	43.69	350
Mar 21, 2025	41.36	42.13	41.20	42.11	42.11	556
Mar 20, 2025	42.07	42.67	42.07	42.47	42.47	29
Mar 19, 2025	39.68	41.96	39.68	41.96	41.96	50
Mar 18, 2025	40.21	40.82	39.43	39.80	39.80	1,065
Mar 17, 2025	40.60	40.60	40.00	40.52	40.52	58
Mar 14, 2025	40.37	40.37	40.00	40.00	40.00	120
Mar 13, 2025	42.32	42.36	40.39	40.93	40.93	2,506
Mar 12, 2025	42.00	42.62	41.00	41.86	41.86	345
Mar 11, 2025	39.86	40.50	39.75	39.75	39.75	1,861
Mar 10, 2025	41.67	42.06	40.50	40.75	40.75	1,366
Mar 7, 2025	43.11	43.70	41.04	41.04	41.04	876
Mar 6, 2025	43.97	44.65	43.64	44.65	44.65	175
Mar 5, 2025	44.08	44.47	43.40	44.13	44.13	417
Mar 4, 2025	45.52	45.52	45.00	45.00	45.00	233
Mar 3, 2025	47.31	47.31	47.13	47.13	47.13	40
Feb 28, 2025	47.01	47.04	47.01	47.04	47.04	-
Feb 27, 2025	48.23	48.84	48.19	48.19	48.19	110
Feb 26, 2025	48.22	48.79	48.22	48.79	48.79	270
Feb 25, 2025	48.95	49.46	48.17	48.17	48.17	105
Feb 24, 2025	49.17	50.10	49.17	50.10	50.10	15
Feb 21, 2025	51.12	51.12	51.12	51.12	51.12	-
Feb 20, 2025	52.72	52.72	50.00	50.50	50.50	1,298
Feb 19, 2025	52.62	52.62	51.42	52.10	52.10	270
Feb 18, 2025	52.66	53.46	52.66	53.46	53.46	10
Feb 17, 2025	52.38	53.08	52.38	52.44	52.44	30
Feb 14, 2025	54.12	54.12	52.64	52.64	52.64	16
Feb 13, 2025	53.60	54.16	53.58	53.58	53.58	70
Feb 12, 2025	53.58	53.58	52.84	52.84	52.84	18
Feb 11, 2025	54.06	54.56	54.06	54.56	54.56	9
Feb 10, 2025	53.60	54.52	53.58	54.52	54.52	166
Feb 7, 2025	54.50	55.08	54.50	55.08	55.08	11
Feb 6, 2025	54.14	54.74	54.14	54.74	54.74	5
Feb 5, 2025	53.98	54.92	53.84	54.92	54.92	115
Feb 4, 2025	52.92	53.12	52.92	53.12	53.12	55
Feb 3, 2025	56.66	56.66	55.18	55.18	55.18	78
Jan 31, 2025	59.52	60.16	57.44	57.44	57.44	135
Jan 30, 2025	58.68	59.42	58.68	59.42	59.42	59
Jan 29, 2025	57.90	58.58	57.90	58.58	58.58	415
Jan 28, 2025	55.14	55.98	55.14	55.98	55.98	43
Jan 27, 2025	56.40	56.80	56.40	56.44	56.44	25
Jan 24, 2025	55.82	56.00	55.82	56.00	56.00	15
Jan 23, 2025	55.92	56.54	55.92	56.36	56.36	21
Jan 22, 2025	56.34	56.34	55.46	55.46	55.46	20
Jan 21, 2025	57.32	58.14	57.32	58.14	58.14	78
Jan 20, 2025	57.86	57.86	57.10	57.10	57.10	15
Jan 17, 2025	56.00	58.56	55.98	58.56	58.56	230
Jan 16, 2025	56.32	56.92	56.32	56.92	56.92	15
Jan 15, 2025	54.60	56.00	52.00	56.00	56.00	566
Jan 14, 2025	55.06	55.06	55.04	55.04	55.04	-
Jan 13, 2025	55.60	55.62	54.54	54.54	54.54	64
Jan 10, 2025	55.30	56.56	55.18	56.56	56.56	459
Jan 9, 2025	55.70	56.32	55.70	55.72	55.72	247
Jan 8, 2025	55.36	56.74	55.36	56.74	56.74	4
Jan 7, 2025	55.04	55.52	54.94	55.52	55.52	100
Jan 6, 2025	54.22	54.22	54.22	54.22	54.22	-
Jan 3, 2025	55.32	55.32	55.32	55.32	55.32	-
Jan 2, 2025	54.58	55.78	54.58	55.78	55.78	3,005
Dec 30, 2024	56.98	56.98	55.98	55.98	55.98	56
Dec 27, 2024	58.50	58.50	57.14	57.14	57.14	2,044
Dec 23, 2024	57.56	58.50	57.56	58.20	58.20	144
Dec 20, 2024	55.02	56.90	54.40	56.90	56.90	540
Dec 19, 2024	55.36	55.44	54.78	55.44	55.44	49
Dec 18, 2024	53.02	59.20	53.02	56.10	56.10	754
Dec 17, 2024	52.74	53.58	52.74	53.02	53.02	255
Dec 16, 2024	52.12	52.12	52.12	52.12	52.12	-
Dec 13, 2024	51.12	51.12	51.00	51.00	51.00	31
Dec 12, 2024	51.04	51.80	51.04	51.38	51.38	11
Dec 11, 2024	51.80	51.90	51.80	51.90	51.90	122
Dec 10, 2024	51.14	51.88	50.78	51.32	51.32	61
Dec 9, 2024	51.06	51.06	50.44	50.44	50.44	10
Dec 6, 2024	49.16	50.00	49.16	50.00	50.00	54
Dec 5, 2024	49.33	49.33	49.27	49.27	49.27	11
Dec 4, 2024	49.40	49.41	49.40	49.41	49.41	1,000
Dec 3, 2024	48.78	48.78	48.48	48.48	48.48	100
Dec 2, 2024	48.69	48.72	48.69	48.72	48.72	30
Nov 29, 2024	47.51	48.50	47.51	48.50	48.50	110
Nov 28, 2024	47.65	47.68	47.62	47.62	47.62	45
Nov 27, 2024	47.36	47.87	47.24	47.87	47.87	255
Nov 26, 2024	48.83	48.83	46.60	47.66	47.66	2,578
Nov 25, 2024	45.41	48.13	45.41	48.13	48.13	26
Nov 22, 2024	45.03	45.22	45.01	45.01	45.01	575
Nov 21, 2024	43.61	43.74	43.61	43.74	43.74	112
Nov 20, 2024	43.84	44.60	43.84	44.60	44.60	250
Nov 19, 2024	43.60	44.18	43.19	43.88	43.88	565
Nov 18, 2024	42.95	42.95	42.81	42.81	42.81	150
Nov 15, 2024	41.98	42.77	41.98	42.77	42.77	-
Nov 14, 2024	42.18	42.39	42.18	42.39	42.39	110
Nov 13, 2024	42.45	43.48	42.45	43.07	43.07	64
Nov 12, 2024	43.47	43.62	43.47	43.62	43.62	320
Nov 11, 2024	43.25	44.08	43.25	43.58	43.58	46
Nov 8, 2024	43.35	43.35	43.35	43.35	43.35	-
Nov 7, 2024	42.92	44.25	42.65	43.70	43.70	971
Nov 6, 2024	43.61	44.60	42.35	42.55	42.55	1,169
Nov 5, 2024	42.15	42.71	42.15	42.24	42.24	15
Nov 4, 2024	42.50	42.65	42.50	42.55	42.55	350
Nov 1, 2024	42.04	42.23	42.04	42.23	42.23	388
Oct 31, 2024	42.12	42.89	42.09	42.09	42.09	91
Oct 30, 2024	43.72	44.19	43.03	43.09	43.09	265
Oct 29, 2024	44.58	45.20	43.99	43.99	43.99	117
Oct 28, 2024	45.59	46.29	44.90	44.90	44.90	165
Oct 25, 2024	45.43	45.54	45.43	45.54	45.54	30
Oct 24, 2024	46.28	46.34	46.28	46.34	46.34	11
Oct 23, 2024	46.49	47.05	46.49	46.58	46.58	46
Oct 22, 2024	46.82	47.00	46.65	46.65	46.65	205
Oct 21, 2024	47.39	47.72	46.67	47.72	47.72	220
Oct 18, 2024	46.24	47.02	46.24	47.02	47.02	21
Oct 17, 2024	46.06	46.70	46.06	46.70	46.70	39
Oct 16, 2024	46.02	46.59	46.02	46.03	46.03	30
Oct 15, 2024	47.28	47.89	46.37	46.37	46.37	165
Oct 14, 2024	45.79	46.33	45.79	46.33	46.33	85
Oct 11, 2024	45.27	45.27	45.27	45.27	45.27	-
Oct 10, 2024	44.91	45.10	44.29	45.10	45.10	201
Oct 9, 2024	43.20	44.19	43.20	44.19	44.19	30
Oct 8, 2024	42.73	42.80	42.73	42.80	42.80	145
Oct 7, 2024	44.78	45.34	43.98	45.34	45.34	90
Oct 4, 2024	42.74	43.38	42.74	43.38	43.38	6
Oct 3, 2024	42.66	42.66	42.66	42.66	42.66	84
Oct 2, 2024	42.91	43.52	42.86	43.06	43.06	198
Oct 1, 2024	43.91	44.76	43.70	43.70	43.70	670
Sep 30, 2024	43.43	43.51	43.29	43.51	43.51	41
Sep 27, 2024	44.39	44.95	43.85	43.85	43.85	419
Sep 26, 2024	44.13	45.48	44.13	44.65	44.65	915
Sep 25, 2024	44.49	45.26	44.49	45.19	45.19	183
Sep 24, 2024	43.92	45.05	43.92	44.99	44.99	610
Sep 23, 2024	43.20	44.22	43.12	44.22	44.22	559
Sep 20, 2024	42.56	43.44	42.56	43.44	43.44	55
Sep 19, 2024	43.28	43.55	43.28	43.55	43.55	100
Sep 18, 2024	43.15	43.80	43.14	43.80	43.80	60
Sep 17, 2024	43.04	43.82	43.04	43.80	43.80	569
Sep 16, 2024	41.37	43.80	41.37	43.80	43.80	10,275
Sep 13, 2024	41.58	42.17	41.58	42.17	42.17	50
Sep 12, 2024	40.45	42.05	40.45	42.05	42.05	8,000
Sep 11, 2024	39.32	40.61	39.32	40.61	40.61	349
Sep 10, 2024	40.97	40.97	40.00	40.00	40.00	339
Sep 9, 2024	41.01	41.99	41.01	41.18	41.18	129
Sep 6, 2024	42.43	43.15	41.37	41.62	41.62	4,520
Sep 5, 2024	43.79	43.84	42.42	42.42	42.42	4,658
Sep 4, 2024	45.42	45.42	43.59	43.59	43.59	165
Sep 3, 2024	45.25	45.50	45.00	45.42	45.42	33
Sep 2, 2024	45.50	45.88	45.25	45.88	45.88	995
Aug 30, 2024	45.81	47.75	45.16	45.16	45.16	1,712
Aug 29, 2024	54.64	54.64	45.66	46.07	46.07	2,811
Aug 28, 2024	55.32	56.00	55.32	56.00	56.00	16
Aug 27, 2024	55.56	55.64	55.56	55.64	55.64	10
Aug 26, 2024	56.24	57.40	56.24	56.94	56.94	54
Aug 23, 2024	55.72	56.68	55.72	56.68	56.68	65
Aug 22, 2024	56.26	57.14	56.26	57.14	57.14	173
Aug 21, 2024	55.16	55.80	55.16	55.20	55.20	290
Aug 20, 2024	55.62	55.62	55.62	55.62	55.62	-
Aug 19, 2024	56.58	57.16	56.56	56.56	56.56	190
Aug 16, 2024	56.62	57.02	56.62	57.00	57.00	89
Aug 15, 2024	53.96	56.24	53.96	56.24	56.24	15
Aug 14, 2024	54.32	55.16	54.32	54.54	54.54	210
Aug 13, 2024	53.42	54.96	53.42	54.96	54.96	10
Aug 12, 2024	53.42	53.94	53.38	53.50	53.50	60
Aug 9, 2024	52.18	52.92	52.18	52.92	52.92	10
Aug 8, 2024	50.18	52.50	50.12	52.50	52.50	153
Aug 7, 2024	51.40	52.46	51.40	52.46	52.46	50
Aug 6, 2024	49.79	50.24	49.73	50.24	50.24	145
Aug 5, 2024	51.18	51.18	48.19	48.79	48.79	367
Aug 2, 2024	53.26	53.52	52.30	52.48	52.48	150
Aug 1, 2024	55.34	55.34	54.36	54.36	54.36	22
Jul 31, 2024	54.22	54.42	54.22	54.42	54.42	9
Jul 30, 2024	53.84	54.00	53.84	54.00	54.00	604
Jul 29, 2024	53.48	54.38	52.56	54.34	54.34	231
Jul 26, 2024	51.00	51.32	50.80	50.88	50.88	175
Jul 25, 2024	50.84	52.00	50.84	52.00	52.00	425
Jul 24, 2024	50.74	51.68	50.74	51.68	51.68	65
Jul 23, 2024	50.40	51.18	50.40	50.80	50.80	35
Jul 22, 2024	49.59	50.20	49.59	50.20	50.20	32
Jul 19, 2024	48.99	48.99	48.87	48.87	48.87	-
Jul 18, 2024	49.32	49.92	49.32	49.48	49.48	52
Jul 17, 2024	50.20	50.20	50.20	50.20	50.20	-
Jul 16, 2024	49.91	49.91	49.91	49.91	49.91	-
Jul 15, 2024	50.96	50.96	50.96	50.96	50.96	-
Jul 12, 2024	50.18	50.90	50.02	50.86	50.86	1,120
Jul 11, 2024	50.52	50.94	50.40	50.94	50.94	1,048
Jul 10, 2024	51.70	52.30	51.54	51.54	51.54	42
Jul 9, 2024	52.20	52.22	52.20	52.22	52.22	-
Jul 8, 2024	52.76	52.76	51.90	51.98	51.98	55
Jul 5, 2024	52.02	52.98	52.00	52.10	52.10	1,097
Jul 4, 2024	52.02	52.62	52.02	52.62	52.62	81
Jul 3, 2024	51.62	52.30	48.91	48.91	48.91	530
Jul 2, 2024	51.22	51.78	51.22	51.78	51.78	100
Jul 1, 2024	51.50	53.04	51.50	51.90	51.90	7,215
Jun 28, 2024	50.48	51.06	50.44	50.58	50.58	618
Jun 27, 2024	50.70	51.22	49.50	49.50	49.50	360
Jun 26, 2024	53.30	53.30	51.32	51.32	51.32	29
Jun 25, 2024	52.54	53.86	52.54	53.86	53.86	173
Jun 24, 2024	57.12	57.76	57.12	57.76	57.76	16
Jun 21, 2024	56.76	57.34	56.56	56.56	56.56	36
Jun 20, 2024	55.28	55.96	55.28	55.96	55.96	20
Jun 19, 2024	55.64	55.84	55.64	55.84	55.84	71
Jun 18, 2024	55.86	56.44	55.78	55.78	55.78	44
Jun 17, 2024	56.04	57.12	55.30	56.84	56.84	346
Jun 14, 2024	55.60	56.18	55.58	56.10	56.10	288
Jun 13, 2024	54.06	55.74	53.90	55.74	55.74	411
Jun 12, 2024	54.70	54.70	53.32	54.50	54.50	154
Jun 11, 2024	54.22	54.80	53.94	54.50	54.50	254
Jun 10, 2024	53.50	54.08	53.48	53.64	53.64	180
Jun 7, 2024	53.56	54.32	53.50	53.90	53.90	156
Jun 6, 2024	54.00	55.10	54.00	54.00	54.00	697
Jun 5, 2024	53.18	53.90	53.18	53.38	53.38	153
Jun 4, 2024	53.02	54.00	52.34	53.82	53.82	1,546
Jun 3, 2024	53.62	53.62	51.36	52.34	52.34	943
May 31, 2024	50.52	54.18	50.52	52.94	52.94	1,303
May 30, 2024	45.45	53.36	45.45	51.04	51.04	1,843
May 29, 2024	44.87	46.50	44.87	46.50	46.50	40
May 28, 2024	44.38	45.35	44.38	45.35	45.35	294
May 27, 2024	43.80	44.39	43.80	44.31	44.31	62
May 24, 2024	42.53	44.40	42.53	44.40	44.40	61
May 23, 2024	42.55	43.10	42.49	43.10	43.10	25
May 22, 2024	43.57	44.11	43.00	43.00	43.00	165
May 21, 2024	43.80	43.80	43.34	43.78	43.78	256
May 20, 2024	43.10	43.46	43.10	43.46	43.46	1
May 17, 2024	42.24	42.98	42.24	42.98	42.98	15
May 16, 2024	42.89	42.96	42.89	42.96	42.96	30
May 15, 2024	44.30	44.80	44.13	44.75	44.75	50
May 14, 2024	43.70	43.90	43.70	43.90	43.90	620
May 13, 2024	41.96	44.10	41.91	44.10	44.10	236
May 10, 2024	42.72	43.14	42.68	43.14	43.14	10
May 9, 2024	41.45	42.50	41.45	42.50	42.50	200
May 8, 2024	41.36	41.36	41.27	41.27	41.27	25
May 7, 2024	41.46	42.15	41.46	42.15	42.15	15
May 6, 2024	41.35	41.35	41.31	41.31	41.31	1
May 3, 2024	41.51	41.51	41.51	41.51	41.51	-
May 2, 2024	41.18	41.86	41.18	41.86	41.86	15
Apr 30, 2024	41.36	41.36	41.16	41.16	41.16	25
Apr 29, 2024	42.19	42.79	42.19	42.79	42.79	80
Apr 26, 2024	41.60	42.35	41.60	42.35	42.35	12
Apr 25, 2024	41.38	41.38	41.38	41.38	41.38	-
Apr 24, 2024	41.65	42.12	41.65	41.98	41.98	15
Apr 23, 2024	40.91	41.56	40.85	41.56	41.56	25
Apr 22, 2024	39.85	41.66	39.85	41.66	41.66	110
Apr 19, 2024	39.01	40.66	39.01	40.66	40.66	18
Apr 18, 2024	39.39	39.46	39.39	39.46	39.46	30
Apr 17, 2024	39.38	40.18	39.38	40.18	40.18	15
Apr 16, 2024	39.37	39.37	39.10	39.10	39.10	350
Apr 15, 2024	40.22	40.24	40.22	40.23	40.23	35
Apr 12, 2024	40.77	40.88	40.59	40.88	40.88	100
Apr 11, 2024	40.13	40.13	40.05	40.05	40.05	20

NKE.VI NIKE, Inc.

47.14

-2.01%

DO2.DU Deckers Outdoor Corp

94.74

-1.60%

PQ.MI Piquadro S.p.A.

1.9600

+2.62%

ADS.F adidas AG

196.20

-0.56%

1PUM.MI PUMA SE

19.02

-0.16%

GEO.MI Geox S.p.A.

0.3400

+1.49%

NKE.BE Nike Inc

47.60

-1.37%

PUM.F PUMA SE

19.52

+2.20%

NKE.DE NIKE, Inc.

47.02

-1.03%

NKE.HA Nike Inc

47.16

-1.26%