Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

XETRA - Delayed Quote EUR

Hugo Boss AG (BOSS.DE)

Compare

44.60

+0.33

+(0.75%)

At close: February 21 at 5:35:23 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	44.43	45.12	44.37	44.60	44.60	148,472
Feb 20, 2025	44.28	45.16	43.89	44.27	44.27	169,924
Feb 19, 2025	45.82	46.02	43.96	43.96	43.96	193,393
Feb 18, 2025	46.58	46.58	45.33	46.00	46.00	178,098
Feb 17, 2025	46.33	46.70	45.95	46.32	46.32	123,871
Feb 14, 2025	47.00	48.09	46.32	46.32	46.32	324,822
Feb 13, 2025	46.46	46.79	45.83	46.56	46.56	215,998
Feb 12, 2025	45.85	46.20	44.87	45.79	45.79	168,327
Feb 11, 2025	44.13	45.82	44.12	45.56	45.56	150,174
Feb 10, 2025	44.29	44.29	44.29	44.29	44.29	-
Feb 7, 2025	45.56	45.56	44.10	44.29	44.29	184,504
Feb 6, 2025	45.00	45.76	43.81	45.76	45.76	298,606
Feb 5, 2025	44.42	44.88	44.04	44.62	44.62	161,972
Feb 4, 2025	44.72	44.91	43.79	44.77	44.77	217,894
Feb 3, 2025	43.98	44.78	43.32	44.55	44.55	201,527
Jan 31, 2025	45.70	46.72	45.23	45.23	45.23	301,396
Jan 30, 2025	43.64	45.75	43.32	45.72	45.72	184,236
Jan 29, 2025	43.90	44.68	43.27	43.82	43.82	223,338
Jan 28, 2025	44.68	45.05	43.99	43.99	43.99	135,062
Jan 27, 2025	43.00	44.63	43.00	44.63	44.63	422,515
Jan 24, 2025	43.89	43.89	43.89	43.89	43.89	-
Jan 23, 2025	43.76	44.42	43.07	43.89	43.89	199,581
Jan 22, 2025	42.96	44.42	42.73	44.36	44.36	235,310
Jan 21, 2025	41.20	41.20	41.20	41.20	41.20	-
Jan 20, 2025	41.20	41.20	41.20	41.20	41.20	-
Jan 17, 2025	41.20	41.20	41.20	41.20	41.20	-
Jan 16, 2025	42.20	42.78	40.55	41.20	41.20	332,929
Jan 15, 2025	42.00	42.22	41.11	41.45	41.45	345,606
Jan 14, 2025	42.53	43.00	41.96	42.11	42.11	141,634
Jan 13, 2025	43.31	43.36	41.33	42.30	42.30	282,438
Jan 10, 2025	43.14	43.93	43.06	43.31	43.31	169,748
Jan 9, 2025	43.80	43.84	42.60	43.46	43.46	218,083
Jan 8, 2025	44.88	44.88	44.88	44.88	44.88	-
Jan 7, 2025	44.38	45.19	44.22	44.88	44.88	337,363
Jan 6, 2025	42.66	44.55	42.66	44.05	44.05	251,347
Jan 3, 2025	44.00	44.02	42.58	42.58	42.58	-
Jan 2, 2025	44.81	45.35	43.76	44.15	44.15	299,361
Dec 30, 2024	43.86	43.86	43.86	43.86	43.86	-
Dec 27, 2024	43.94	44.90	43.50	43.86	43.86	229,268
Dec 23, 2024	43.30	44.26	43.27	44.26	44.26	303,526
Dec 20, 2024	43.02	44.01	42.55	43.57	43.57	848,449
Dec 19, 2024	40.34	43.66	40.11	43.42	43.42	639,099
Dec 18, 2024	40.46	41.48	40.40	41.05	41.05	275,802
Dec 17, 2024	41.09	41.84	40.26	40.46	40.46	494,891
Dec 16, 2024	41.45	41.89	41.00	41.42	41.42	322,641
Dec 13, 2024	41.90	42.33	41.68	41.82	41.82	262,904
Dec 12, 2024	41.05	42.02	41.05	42.02	42.02	356,752
Dec 11, 2024	40.73	41.01	40.36	40.82	40.82	240,783
Dec 10, 2024	40.47	40.47	40.47	40.47	40.47	-
Dec 9, 2024	39.93	41.20	39.81	40.47	40.47	514,819
Dec 6, 2024	37.50	39.76	37.26	39.71	39.71	531,532
Dec 5, 2024	38.12	38.35	37.38	37.79	37.79	465,737
Dec 4, 2024	35.30	38.12	34.51	37.95	37.95	1,204,123
Dec 3, 2024	33.80	34.90	33.36	34.58	34.58	1,253,948
Dec 2, 2024	32.26	32.60	31.87	32.60	32.60	950,576
Nov 29, 2024	32.45	33.00	32.05	32.07	32.07	1,318,963
Nov 28, 2024	36.07	36.07	36.07	36.07	36.07	-
Nov 27, 2024	37.93	38.14	35.95	36.07	36.07	503,244
Nov 26, 2024	39.34	39.46	37.93	37.98	37.98	437,565
Nov 25, 2024	39.37	40.48	39.07	39.55	39.55	464,559
Nov 22, 2024	39.54	39.67	38.61	39.26	39.26	158,009
Nov 21, 2024	39.67	39.67	38.37	39.23	39.23	259,465
Nov 20, 2024	40.44	40.70	39.91	40.00	40.00	155,969
Nov 19, 2024	40.40	40.95	39.24	39.96	39.96	190,652
Nov 18, 2024	40.53	40.53	40.53	40.53	40.53	-
Nov 15, 2024	40.53	40.53	40.53	40.53	40.53	-
Nov 14, 2024	39.57	40.99	39.38	40.53	40.53	315,834
Nov 13, 2024	38.71	39.84	38.71	39.74	39.74	245,392
Nov 12, 2024	40.51	40.72	38.65	39.02	39.02	473,715
Nov 11, 2024	42.13	42.36	41.28	41.28	41.28	154,836
Nov 8, 2024	43.15	43.29	41.43	41.76	41.76	330,856
Nov 7, 2024	40.59	43.60	40.59	43.06	43.06	425,146
Nov 6, 2024	41.44	43.37	40.10	40.78	40.78	400,380
Nov 5, 2024	44.20	44.20	39.70	41.20	41.20	573,394
Nov 4, 2024	43.00	44.09	43.00	43.05	43.05	303,520
Nov 1, 2024	42.08	42.08	42.08	42.08	42.08	-
Oct 31, 2024	42.00	42.44	41.25	42.08	42.08	276,265
Oct 30, 2024	41.62	42.12	41.23	41.72	41.72	283,438
Oct 29, 2024	42.07	42.60	41.66	41.74	41.74	238,534
Oct 28, 2024	42.89	43.26	42.15	42.15	42.15	188,609
Oct 25, 2024	42.50	43.11	42.05	42.77	42.77	221,862
Oct 24, 2024	41.62	42.77	41.62	41.99	41.99	161,065
Oct 23, 2024	42.63	42.63	41.60	41.64	41.64	219,344
Oct 22, 2024	42.20	43.00	42.03	42.59	42.59	173,199
Oct 21, 2024	42.05	42.96	42.00	42.58	42.58	226,357
Oct 18, 2024	41.90	42.94	41.85	42.39	42.39	268,066
Oct 17, 2024	41.22	41.67	40.74	41.12	41.12	225,510
Oct 16, 2024	39.60	41.76	38.71	41.46	41.46	300,683
Oct 15, 2024	39.99	40.76	39.37	40.62	40.62	243,885
Oct 14, 2024	39.39	39.70	38.65	39.63	39.63	192,786
Oct 11, 2024	39.84	40.43	39.46	39.46	39.46	197,780
Oct 10, 2024	41.08	41.09	39.55	40.03	40.03	219,255
Oct 9, 2024	40.96	41.46	40.58	40.95	40.95	186,965
Oct 8, 2024	40.07	40.94	39.93	40.92	40.92	212,792
Oct 7, 2024	40.80	41.91	40.10	41.35	41.35	199,171
Oct 4, 2024	39.88	40.74	39.67	40.31	40.31	169,126
Oct 3, 2024	39.89	40.28	39.39	40.04	40.04	195,349
Oct 2, 2024	40.12	40.80	39.70	39.84	39.84	243,132
Oct 1, 2024	40.90	41.10	39.48	40.04	40.04	302,432
Sep 30, 2024	41.58	42.15	40.65	41.09	41.09	451,123
Sep 27, 2024	40.96	42.75	40.96	42.15	42.15	876,727
Sep 26, 2024	38.86	40.45	38.57	39.97	39.97	496,572
Sep 25, 2024	37.82	38.58	37.63	37.87	37.87	208,120
Sep 24, 2024	39.56	39.78	37.70	38.07	38.07	-
Sep 23, 2024	36.31	39.52	35.30	38.36	38.36	570,973
Sep 20, 2024	39.01	39.71	37.15	37.81	37.81	1,289,971
Sep 19, 2024	37.67	38.92	37.60	38.30	38.30	476,174
Sep 18, 2024	36.30	36.89	36.10	36.63	36.63	184,504
Sep 17, 2024	36.03	36.80	35.72	36.12	36.12	228,461
Sep 16, 2024	36.15	36.51	35.55	35.90	35.90	182,233
Sep 13, 2024	34.86	36.24	34.72	36.17	36.17	419,402
Sep 12, 2024	34.50	34.95	33.94	34.57	34.57	395,058
Sep 11, 2024	33.83	34.50	33.62	34.02	34.02	360,410
Sep 10, 2024	33.80	34.13	32.66	33.70	33.70	467,799
Sep 9, 2024	35.76	35.83	33.31	33.98	33.98	510,716
Sep 6, 2024	36.80	36.99	35.53	35.53	35.53	339,207
Sep 5, 2024	37.00	37.37	37.00	37.00	37.00	254,333
Sep 4, 2024	36.55	37.66	36.40	37.43	37.43	274,042
Sep 3, 2024	37.59	38.21	36.87	37.09	37.09	143,690
Sep 2, 2024	37.76	37.76	36.63	37.30	37.30	302,435
Aug 30, 2024	38.57	38.81	37.79	37.81	37.81	397,008
Aug 29, 2024	38.50	38.79	38.23	38.57	38.57	148,484
Aug 28, 2024	40.00	40.14	38.67	38.70	38.70	268,033
Aug 27, 2024	39.75	40.43	39.60	39.96	39.96	243,223
Aug 26, 2024	40.80	40.90	39.69	39.83	39.83	278,355
Aug 23, 2024	38.68	41.18	38.56	40.60	40.60	719,108
Aug 22, 2024	38.06	38.81	37.76	38.61	38.61	262,453
Aug 21, 2024	38.21	38.36	37.65	38.18	38.18	189,529
Aug 20, 2024	39.05	39.35	38.22	38.22	38.22	291,738
Aug 19, 2024	38.19	39.45	38.19	39.00	39.00	183,990
Aug 16, 2024	38.13	38.70	38.12	38.14	38.14	182,922
Aug 15, 2024	37.00	38.37	36.54	38.02	38.02	209,544
Aug 14, 2024	37.40	37.70	36.83	36.83	36.83	186,476
Aug 13, 2024	36.51	37.38	36.28	37.26	37.26	215,881
Aug 12, 2024	37.70	38.00	36.29	36.40	36.40	311,315
Aug 9, 2024	38.24	38.38	37.43	37.72	37.72	157,648
Aug 8, 2024	38.35	38.35	37.37	38.17	38.17	235,234
Aug 7, 2024	38.31	38.94	37.85	38.58	38.58	218,709
Aug 6, 2024	38.61	39.22	37.48	38.33	38.33	286,034
Aug 5, 2024	36.80	38.39	36.50	38.36	38.36	376,028
Aug 2, 2024	38.14	39.02	37.45	37.86	37.86	485,292
Aug 1, 2024	37.46	39.70	37.45	38.61	38.61	736,025
Jul 31, 2024	36.56	37.12	36.31	36.75	36.75	487,437
Jul 30, 2024	35.60	37.22	35.60	36.54	36.54	299,175
Jul 29, 2024	35.40	36.15	35.34	35.60	35.60	356,081
Jul 26, 2024	35.25	36.32	35.25	36.03	36.03	280,983
Jul 25, 2024	35.87	36.06	35.11	35.11	35.11	660,514
Jul 24, 2024	35.59	36.40	35.30	36.20	36.20	952,177
Jul 23, 2024	38.31	38.45	37.21	37.48	37.48	278,154
Jul 22, 2024	37.22	38.77	37.22	38.38	38.38	618,030
Jul 19, 2024	38.00	38.16	36.80	36.80	36.80	485,073
Jul 18, 2024	37.75	38.30	37.48	38.30	38.30	452,101
Jul 17, 2024	37.71	38.15	37.18	37.46	37.46	626,577
Jul 16, 2024	36.34	37.79	36.08	37.35	37.35	1,815,436
Jul 15, 2024	41.27	41.37	39.96	40.37	40.37	504,562
Jul 12, 2024	40.51	42.11	40.51	41.58	41.58	554,405
Jul 11, 2024	39.90	40.60	39.62	40.36	40.36	439,389
Jul 10, 2024	39.00	40.10	39.00	39.38	39.38	593,873
Jul 9, 2024	40.71	40.90	39.88	39.88	39.88	731,805
Jul 8, 2024	41.00	41.44	40.52	40.71	40.71	241,940
Jul 5, 2024	40.65	41.40	40.54	41.15	41.15	309,116
Jul 4, 2024	41.61	41.98	40.40	40.62	40.62	643,668
Jul 3, 2024	42.08	42.63	41.86	42.14	42.14	292,083
Jul 2, 2024	41.52	41.87	41.06	41.87	41.87	803,763
Jul 1, 2024	42.20	42.45	41.71	41.73	41.73	251,505
Jun 28, 2024	42.30	42.42	41.66	41.77	41.77	388,108
Jun 27, 2024	42.61	42.61	42.61	42.61	42.61	-
Jun 26, 2024	43.65	43.97	42.35	42.61	42.61	449,747
Jun 25, 2024	44.17	44.27	43.44	43.59	43.59	237,316
Jun 24, 2024	43.26	44.28	43.15	44.07	44.07	328,859
Jun 21, 2024	44.38	44.39	43.18	43.23	43.23	462,866
Jun 20, 2024	44.12	44.54	43.91	44.48	44.48	204,743
Jun 19, 2024	44.25	44.35	43.67	44.12	44.12	187,029
Jun 18, 2024	44.28	44.92	44.00	44.33	44.33	333,869
Jun 17, 2024	43.39	44.08	42.99	43.97	43.97	350,423
Jun 14, 2024	44.50	44.66	42.85	43.20	43.20	1,310,708
Jun 13, 2024	45.50	45.70	44.56	44.56	44.56	656,089
Jun 12, 2024	46.03	46.17	45.61	45.80	45.80	889,516
Jun 11, 2024	46.98	47.07	46.15	46.15	46.15	536,718
Jun 10, 2024	46.60	47.09	46.55	47.01	47.01	245,552
Jun 7, 2024	47.21	47.54	46.44	47.09	47.09	347,930
Jun 6, 2024	47.13	47.73	46.80	47.12	47.12	246,626
Jun 5, 2024	47.68	47.68	46.90	46.99	46.99	338,914
Jun 4, 2024	48.26	48.62	47.48	47.48	47.48	211,823
Jun 3, 2024	49.20	49.49	48.01	48.20	48.20	234,381
May 31, 2024	47.82	49.16	47.82	48.71	48.71	457,933
May 30, 2024	47.09	48.64	46.98	48.00	48.00	391,797
May 29, 2024	47.15	47.29	46.32	47.04	47.04	794,921
May 28, 2024	48.54	48.61	47.10	47.32	47.32	275,984
May 27, 2024	47.01	48.44	47.01	48.39	48.39	269,824
May 24, 2024	47.70	47.90	46.72	46.99	46.99	446,401
May 23, 2024	48.09	48.35	46.85	47.98	47.98	413,404
May 22, 2024	49.99	50.06	48.19	48.33	48.33	473,363
May 21, 2024	49.72	50.02	49.10	50.02	50.02	375,002
May 20, 2024	50.30	50.62	49.87	49.87	49.87	183,480
May 17, 2024	50.02	50.54	49.85	50.32	50.32	273,695
May 16, 2024	48.99	50.90	48.12	50.38	50.38	717,444
May 15, 2024	1.35 Dividend
May 15, 2024	48.06	49.06	47.83	48.89	48.89	389,571
May 14, 2024	48.94	50.20	48.49	49.24	47.89	392,108
May 13, 2024	48.14	48.92	48.10	48.85	47.51	297,487
May 10, 2024	48.02	48.33	47.70	47.90	46.59	326,351
May 9, 2024	47.21	47.85	47.21	47.58	46.28	272,792
May 8, 2024	47.70	47.86	47.05	47.05	45.76	403,045
May 7, 2024	48.01	48.28	47.11	47.50	46.20	554,064
May 6, 2024	47.79	48.88	47.70	47.85	46.54	381,888
May 3, 2024	47.39	48.51	47.00	47.85	46.54	1,040,836
May 2, 2024	52.32	52.50	45.70	47.06	45.77	2,490,765
Apr 30, 2024	51.40	52.08	50.52	50.54	49.15	256,331
Apr 29, 2024	51.20	51.74	50.96	51.40	49.99	360,541
Apr 26, 2024	51.10	51.74	50.74	50.74	49.35	252,551
Apr 25, 2024	50.78	50.78	50.24	50.50	49.12	237,018
Apr 24, 2024	50.86	51.24	50.40	50.86	49.47	256,990
Apr 23, 2024	50.96	51.12	50.56	50.86	49.47	220,662
Apr 22, 2024	49.91	50.94	49.77	50.60	49.21	236,429
Apr 19, 2024	49.21	49.67	48.72	49.42	48.07	236,885
Apr 18, 2024	49.40	50.12	49.21	49.79	48.42	219,765
Apr 17, 2024	48.99	49.71	48.81	49.04	47.70	255,078
Apr 16, 2024	48.96	49.33	48.29	48.73	47.39	448,377
Apr 15, 2024	50.52	51.16	49.54	49.65	48.29	461,092
Apr 12, 2024	52.98	52.98	50.66	50.76	49.37	514,489
Apr 11, 2024	52.00	53.04	51.90	52.48	51.04	316,644
Apr 10, 2024	51.64	53.16	51.22	52.20	50.77	403,565
Apr 9, 2024	52.64	53.22	51.50	52.58	51.14	396,243
Apr 8, 2024	49.60	52.04	49.43	52.00	50.57	602,687
Apr 5, 2024	50.20	50.36	48.92	49.47	48.11	684,923
Apr 4, 2024	51.96	51.96	50.78	50.92	49.52	629,989
Apr 3, 2024	52.66	52.76	51.54	51.90	50.48	373,632
Apr 2, 2024	54.18	54.60	52.60	52.84	51.39	452,646
Mar 28, 2024	54.94	55.70	54.62	54.62	53.12	326,727
Mar 27, 2024	54.50	55.32	54.10	54.94	53.43	255,619
Mar 26, 2024	53.78	54.44	53.24	54.00	52.52	223,382
Mar 25, 2024	51.64	54.18	51.40	53.70	52.23	342,834
Mar 22, 2024	52.66	52.92	51.42	51.84	50.42	359,894
Mar 21, 2024	54.00	54.02	52.60	52.92	51.47	235,765
Mar 20, 2024	52.04	53.68	51.60	53.22	51.76	332,158
Mar 19, 2024	53.30	53.42	52.54	53.14	51.68	362,679
Mar 18, 2024	54.58	54.70	53.34	53.64	52.17	229,891
Mar 15, 2024	55.50	55.58	53.84	54.52	53.03	563,414
Mar 14, 2024	56.08	57.06	55.64	55.64	54.11	218,235
Mar 13, 2024	55.38	56.90	55.32	56.08	54.54	289,878
Mar 12, 2024	55.40	55.70	54.36	55.54	54.02	359,033
Mar 11, 2024	55.86	57.02	54.98	55.10	53.59	362,174
Mar 8, 2024	54.20	56.70	53.98	56.00	54.46	850,913
Mar 7, 2024	52.00	56.00	50.56	54.36	52.87	3,521,438
Mar 6, 2024	62.90	63.52	62.08	63.04	61.31	310,202
Mar 5, 2024	63.12	63.46	62.12	62.82	61.10	216,080
Mar 4, 2024	63.80	64.44	63.40	63.68	61.93	191,666
Mar 1, 2024	63.28	63.92	62.44	63.92	62.17	163,291
Feb 29, 2024	63.88	64.36	62.80	62.88	61.16	401,392
Feb 28, 2024	63.72	63.84	62.92	63.76	62.01	142,588
Feb 27, 2024	63.40	63.94	63.10	63.72	61.97	193,674
Feb 26, 2024	63.08	64.08	62.94	63.66	61.91	142,192
Feb 23, 2024	64.00	64.30	62.98	63.30	61.56	139,307
Feb 22, 2024	64.20	64.64	63.80	63.92	62.17	211,186
Feb 21, 2024	62.36	63.68	62.36	63.60	61.86	189,079

MONC.MI Moncler S.p.A.

67.86

+2.26%

HM-B.ST H & M Hennes & Mauritz AB (publ)

141.45

-0.18%

PVH PVH Corp.

78.70

+0.05%

RL Ralph Lauren Corporation

277.68

-3.08%

LEVI Levi Strauss & Co.

18.39

-1.50%

UAA Under Armour, Inc.

7.09

-0.98%

LAKE Lakeland Industries, Inc.

24.72

-1.59%

HMSB.DE H & M Hennes & Mauritz AB (publ)

12.57

-0.28%

LPP.WA LPP SA

18,280.00

+1.22%

OVS.MI OVS S.p.A.

3.5960

-1.10%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hugo Boss AG (BOSS.DE)

Related Tickers