Frankfurt - Delayed Quote EUR

Hugo Boss AG (BOSS.F)

35.89

+0.27

+(0.76%)

At close: April 25 at 3:25:21 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	35.68	35.89	35.68	35.89	35.89	200
Apr 24, 2025	35.12	35.62	35.12	35.62	35.62	110
Apr 23, 2025	35.20	35.50	35.20	35.50	35.50	55
Apr 22, 2025	33.75	33.75	33.75	33.75	33.75	-
Apr 17, 2025	34.00	34.13	34.00	34.13	34.13	25
Apr 16, 2025	33.53	34.04	33.53	34.02	34.02	305
Apr 15, 2025	33.78	34.44	33.78	34.44	34.44	240
Apr 14, 2025	34.16	34.50	33.85	33.85	33.85	513
Apr 11, 2025	33.43	33.75	33.43	33.75	33.75	150
Apr 10, 2025	35.23	35.23	33.72	33.72	33.72	74
Apr 9, 2025	31.92	34.26	31.63	34.26	34.26	292
Apr 8, 2025	33.81	33.95	33.06	33.37	33.37	530
Apr 7, 2025	31.35	31.46	31.00	31.46	31.46	189
Apr 4, 2025	33.74	33.85	32.01	33.01	33.01	880
Apr 3, 2025	34.62	34.97	33.80	33.80	33.80	639
Apr 2, 2025	35.55	36.33	35.53	36.33	36.33	947
Apr 1, 2025	35.27	35.65	34.67	35.65	35.65	156
Mar 31, 2025	34.91	35.08	34.56	35.02	35.02	1,140
Mar 28, 2025	36.10	36.10	35.00	35.40	35.40	460
Mar 27, 2025	36.17	36.17	36.17	36.17	36.17	-
Mar 26, 2025	35.95	36.37	35.95	36.25	36.25	251
Mar 25, 2025	36.70	36.70	35.87	35.87	35.87	2,768
Mar 24, 2025	36.78	36.81	36.54	36.54	36.54	101
Mar 21, 2025	37.82	37.82	36.05	36.46	36.46	1,450
Mar 20, 2025	37.89	37.89	37.89	37.89	37.89	-
Mar 19, 2025	38.00	38.03	38.00	38.00	38.00	65
Mar 18, 2025	37.24	37.72	37.24	37.72	37.72	436
Mar 17, 2025	37.09	37.70	36.14	37.21	37.21	2,880
Mar 14, 2025	36.63	37.62	36.63	37.50	37.50	120
Mar 13, 2025	39.44	39.67	36.46	36.87	36.87	1,803
Mar 12, 2025	39.64	39.64	38.10	38.10	38.10	412
Mar 11, 2025	40.92	40.92	39.79	39.79	39.79	100
Mar 10, 2025	42.81	42.81	40.50	40.50	40.50	200
Mar 7, 2025	43.53	43.55	43.53	43.55	43.55	58
Mar 6, 2025	43.06	45.00	43.06	45.00	45.00	500
Mar 5, 2025	41.83	43.84	41.83	43.70	43.70	1,584
Mar 4, 2025	42.86	42.86	41.23	41.23	41.23	75
Mar 3, 2025	44.11	44.11	43.00	43.00	43.00	541
Feb 28, 2025	44.66	44.66	44.36	44.36	44.36	50
Feb 27, 2025	44.89	45.35	44.50	45.35	45.35	378
Feb 26, 2025	44.81	44.81	44.81	44.81	44.81	-
Feb 25, 2025	45.16	45.16	45.16	45.16	45.16	-
Feb 24, 2025	44.75	44.75	44.58	44.58	44.58	1,050
Feb 21, 2025	44.26	45.07	44.26	45.07	45.07	30
Feb 20, 2025	43.98	44.89	43.98	44.89	44.89	5
Feb 19, 2025	45.93	45.93	44.61	44.61	44.61	463
Feb 18, 2025	46.32	46.32	45.92	45.92	45.92	25
Feb 17, 2025	46.26	46.26	46.26	46.26	46.26	100
Feb 14, 2025	46.61	47.00	46.61	47.00	47.00	300
Feb 13, 2025	45.82	46.60	45.82	46.38	46.38	794
Feb 12, 2025	45.47	45.96	45.47	45.96	45.96	250
Feb 11, 2025	44.05	44.05	44.05	44.05	44.05	-
Feb 10, 2025	44.07	44.09	44.07	44.09	44.09	80
Feb 7, 2025	45.46	45.46	44.14	44.61	44.61	425
Feb 6, 2025	44.63	44.63	44.28	44.33	44.33	1,005
Feb 5, 2025	44.47	44.47	44.47	44.47	44.47	-
Feb 4, 2025	44.41	44.62	44.01	44.62	44.62	90
Feb 3, 2025	44.65	44.65	43.89	43.89	43.89	313
Jan 31, 2025	45.43	46.32	45.43	46.12	46.12	219
Jan 30, 2025	43.74	45.00	43.74	45.00	45.00	131
Jan 29, 2025	43.29	44.31	43.29	43.75	43.75	1,109
Jan 28, 2025	44.66	44.66	44.66	44.66	44.66	-
Jan 27, 2025	44.29	44.29	44.00	44.12	44.12	135
Jan 24, 2025	43.73	46.12	43.73	45.32	45.32	2,136
Jan 23, 2025	44.23	44.74	43.79	43.93	43.93	453
Jan 22, 2025	43.54	44.26	42.82	44.26	44.26	1,102
Jan 21, 2025	40.53	43.43	40.53	43.43	43.43	69
Jan 20, 2025	41.54	41.54	40.92	40.92	40.92	37
Jan 17, 2025	41.11	41.77	41.11	41.77	41.77	85
Jan 16, 2025	41.82	42.01	41.82	41.87	41.87	400
Jan 15, 2025	41.99	41.99	41.99	41.99	41.99	-
Jan 14, 2025	42.38	42.38	42.38	42.38	42.38	-
Jan 13, 2025	43.13	43.13	42.60	42.60	42.60	5,000
Jan 10, 2025	43.39	43.45	43.24	43.45	43.45	77
Jan 9, 2025	44.14	44.14	43.20	43.49	43.49	310
Jan 8, 2025	44.64	44.64	43.86	43.86	43.86	825
Jan 7, 2025	43.62	44.75	43.62	44.60	44.60	425
Jan 6, 2025	42.86	44.45	42.86	43.92	43.92	588
Jan 3, 2025	43.96	43.96	43.00	43.00	43.00	201
Jan 2, 2025	44.42	44.56	44.14	44.14	44.14	474
Dec 30, 2024	43.58	44.91	43.58	44.77	44.77	1,050
Dec 27, 2024	44.08	44.31	44.08	44.27	44.27	685
Dec 23, 2024	43.30	44.50	43.30	43.98	43.98	591
Dec 20, 2024	42.89	43.85	42.61	43.48	43.48	290
Dec 19, 2024	39.50	43.34	39.50	43.31	43.31	456
Dec 18, 2024	40.30	40.75	40.00	40.07	40.07	190
Dec 17, 2024	41.15	41.15	40.22	40.22	40.22	462
Dec 16, 2024	41.73	41.73	41.24	41.43	41.43	1,912
Dec 13, 2024	41.55	41.91	41.55	41.73	41.73	210
Dec 12, 2024	40.74	42.00	40.74	41.53	41.53	885
Dec 11, 2024	40.73	40.95	40.41	40.83	40.83	420
Dec 10, 2024	39.87	40.99	39.87	40.86	40.86	341
Dec 9, 2024	39.66	40.97	39.66	40.31	40.31	464
Dec 6, 2024	37.52	39.62	37.52	39.62	39.62	298
Dec 5, 2024	38.00	38.04	37.79	37.79	37.79	380
Dec 4, 2024	35.43	37.95	34.66	37.82	37.82	1,670
Dec 3, 2024	33.02	35.09	33.02	35.09	35.09	1,535
Dec 2, 2024	32.41	32.61	31.95	32.48	32.48	2,248
Nov 29, 2024	33.17	33.24	32.18	32.18	32.18	3,266
Nov 28, 2024	36.37	36.37	32.88	33.36	33.36	2,618
Nov 27, 2024	37.93	37.93	36.24	36.24	36.24	150
Nov 26, 2024	39.25	39.25	37.99	38.58	38.58	332
Nov 25, 2024	38.77	40.22	38.77	39.35	39.35	806
Nov 22, 2024	39.20	39.20	39.20	39.20	39.20	-
Nov 21, 2024	40.18	40.18	38.54	39.21	39.21	263
Nov 20, 2024	39.97	39.97	39.97	39.97	39.97	-
Nov 19, 2024	40.37	40.37	39.82	39.82	39.82	100
Nov 18, 2024	40.45	40.45	40.45	40.45	40.45	15
Nov 15, 2024	40.08	40.48	40.08	40.48	40.48	44
Nov 14, 2024	39.62	40.29	39.62	40.29	40.29	75
Nov 13, 2024	38.97	39.30	38.97	39.30	39.30	8
Nov 12, 2024	40.88	40.88	38.70	38.97	38.97	402
Nov 11, 2024	41.81	42.29	41.81	42.29	42.29	200
Nov 8, 2024	43.16	43.16	41.83	41.83	41.83	5
Nov 7, 2024	40.87	43.26	40.87	43.26	43.26	589
Nov 6, 2024	41.08	41.98	40.80	40.80	40.80	225
Nov 5, 2024	44.33	44.33	40.60	41.02	41.02	512
Nov 4, 2024	43.20	43.82	43.20	43.57	43.57	623
Nov 1, 2024	42.09	43.16	42.09	43.16	43.16	40
Oct 31, 2024	41.58	41.86	41.58	41.86	41.86	500
Oct 30, 2024	41.62	41.62	41.53	41.53	41.53	251
Oct 29, 2024	42.26	42.26	41.67	41.67	41.67	106
Oct 28, 2024	42.53	43.19	42.53	43.19	43.19	56
Oct 25, 2024	41.86	42.97	41.70	42.61	42.61	341
Oct 24, 2024	41.40	42.54	41.40	41.87	41.87	323
Oct 23, 2024	42.50	42.50	42.50	42.50	42.50	-
Oct 22, 2024	42.59	42.59	42.59	42.59	42.59	-
Oct 21, 2024	42.26	42.91	42.25	42.86	42.86	839
Oct 18, 2024	41.29	42.51	41.07	42.51	42.51	461
Oct 17, 2024	41.43	41.43	40.99	41.18	41.18	235
Oct 16, 2024	39.66	41.58	39.66	41.41	41.41	226
Oct 15, 2024	39.65	40.68	39.65	40.01	40.01	695
Oct 14, 2024	39.71	39.80	38.80	39.80	39.80	494
Oct 11, 2024	40.10	40.10	39.44	39.44	39.44	385
Oct 10, 2024	40.93	40.93	40.00	40.16	40.16	190
Oct 9, 2024	40.88	41.26	40.88	41.26	41.26	287
Oct 8, 2024	40.88	40.88	40.14	40.14	40.14	2,752
Oct 7, 2024	40.71	40.78	40.34	40.34	40.34	426
Oct 4, 2024	40.16	40.23	40.16	40.23	40.23	26
Oct 3, 2024	39.65	39.79	39.65	39.79	39.79	60
Oct 2, 2024	39.58	39.58	39.58	39.58	39.58	-
Oct 1, 2024	40.83	40.83	40.00	40.00	40.00	1,600
Sep 30, 2024	42.44	42.44	41.05	41.05	41.05	1,210
Sep 27, 2024	40.15	42.50	40.15	42.30	42.30	1,735
Sep 26, 2024	38.07	40.15	38.07	39.84	39.84	435
Sep 25, 2024	38.12	38.23	38.02	38.02	38.02	670
Sep 24, 2024	38.48	39.52	38.48	39.52	39.52	10
Sep 23, 2024	37.30	38.34	36.99	38.34	38.34	6,386
Sep 20, 2024	38.10	39.20	37.80	37.80	37.80	610
Sep 19, 2024	36.78	38.66	36.78	38.66	38.66	106
Sep 18, 2024	35.92	36.85	35.92	36.85	36.85	143
Sep 17, 2024	35.91	35.91	35.91	35.91	35.91	20
Sep 16, 2024	36.03	36.39	35.85	35.85	35.85	180
Sep 13, 2024	34.64	36.00	34.64	36.00	36.00	30
Sep 12, 2024	34.34	34.83	34.00	34.83	34.83	474
Sep 11, 2024	33.61	34.40	33.61	34.40	34.40	442
Sep 10, 2024	33.87	33.87	33.00	33.28	33.28	281
Sep 9, 2024	35.35	35.44	33.61	33.61	33.61	1,503
Sep 6, 2024	36.91	36.91	35.48	35.50	35.50	602
Sep 5, 2024	37.30	37.53	37.06	37.06	37.06	19
Sep 4, 2024	36.77	37.31	36.57	37.31	37.31	90
Sep 3, 2024	37.24	37.43	37.01	37.01	37.01	312
Sep 2, 2024	37.90	37.90	36.66	37.43	37.43	615
Aug 30, 2024	38.34	38.34	37.83	37.83	37.83	110
Aug 29, 2024	38.70	38.85	38.43	38.66	38.66	265
Aug 28, 2024	39.95	40.20	39.53	39.53	39.53	1,070
Aug 27, 2024	39.78	40.07	39.78	40.07	40.07	55
Aug 26, 2024	40.72	40.77	39.97	39.97	39.97	149
Aug 23, 2024	38.54	40.61	38.54	40.43	40.43	75
Aug 22, 2024	38.16	38.68	38.16	38.68	38.68	86
Aug 21, 2024	38.10	38.10	37.80	37.80	37.80	30
Aug 20, 2024	39.81	39.81	38.75	38.75	38.75	203
Aug 19, 2024	37.96	39.51	37.96	39.51	39.51	169
Aug 16, 2024	38.18	38.49	38.18	38.49	38.49	26
Aug 15, 2024	36.72	38.35	36.72	38.17	38.17	343
Aug 14, 2024	37.14	37.14	36.65	36.66	36.66	1,100
Aug 13, 2024	36.29	36.37	36.29	36.37	36.37	5
Aug 12, 2024	37.64	37.64	36.28	36.28	36.28	6
Aug 9, 2024	38.11	38.11	37.46	37.46	37.46	130
Aug 8, 2024	38.24	38.24	37.90	37.90	37.90	5
Aug 7, 2024	38.59	38.76	38.08	38.56	38.56	255
Aug 6, 2024	38.78	38.78	38.55	38.63	38.63	193
Aug 5, 2024	37.35	38.31	37.01	38.31	38.31	1,106
Aug 2, 2024	38.60	38.84	37.81	37.81	37.81	300
Aug 1, 2024	36.72	38.78	36.72	38.59	38.59	2,162
Jul 31, 2024	36.51	36.88	36.51	36.88	36.88	12
Jul 30, 2024	35.49	36.38	35.49	36.38	36.38	100
Jul 29, 2024	35.85	35.91	35.64	35.69	35.69	603
Jul 26, 2024	35.17	35.95	35.17	35.95	35.95	250
Jul 25, 2024	36.00	36.10	35.19	35.19	35.19	357
Jul 24, 2024	36.58	36.58	35.70	35.77	35.77	1,253
Jul 23, 2024	38.42	38.42	37.55	37.55	37.55	38
Jul 22, 2024	37.02	38.01	36.94	37.95	37.95	720
Jul 19, 2024	38.20	38.20	37.00	37.02	37.02	443
Jul 18, 2024	37.55	38.27	37.55	38.06	38.06	1,062
Jul 17, 2024	37.21	37.89	37.09	37.50	37.50	881
Jul 16, 2024	37.50	37.50	36.30	37.39	37.39	7,432
Jul 15, 2024	41.94	41.94	40.14	40.49	40.49	690
Jul 12, 2024	40.13	41.99	40.13	41.86	41.86	427
Jul 11, 2024	39.71	40.10	39.66	39.67	39.67	83
Jul 10, 2024	39.10	39.68	39.10	39.68	39.68	308
Jul 9, 2024	40.63	40.63	39.14	39.36	39.36	737
Jul 8, 2024	41.09	41.27	40.59	40.59	40.59	582
Jul 5, 2024	40.61	41.15	40.61	40.93	40.93	190
Jul 4, 2024	41.55	41.74	40.74	40.92	40.92	2,000
Jul 3, 2024	41.75	42.29	41.75	42.08	42.08	150
Jul 2, 2024	41.81	41.81	41.41	41.41	41.41	5
Jul 1, 2024	42.12	42.12	42.00	42.00	42.00	5
Jun 28, 2024	42.24	42.24	42.16	42.16	42.16	700
Jun 27, 2024	42.47	43.01	42.47	43.01	43.01	440
Jun 26, 2024	43.73	43.73	42.80	42.80	42.80	64
Jun 25, 2024	43.94	43.94	43.60	43.78	43.78	394
Jun 24, 2024	43.17	44.17	43.17	44.17	44.17	296
Jun 21, 2024	44.44	44.44	44.44	44.44	44.44	-
Jun 20, 2024	44.20	44.53	44.20	44.53	44.53	100
Jun 19, 2024	44.34	44.34	44.00	44.00	44.00	25
Jun 18, 2024	44.21	44.74	44.21	44.61	44.61	95
Jun 17, 2024	43.20	43.80	43.20	43.80	43.80	148
Jun 14, 2024	44.77	44.77	42.95	42.95	42.95	312
Jun 13, 2024	45.64	45.64	45.00	45.02	45.02	1,514
Jun 12, 2024	46.20	46.20	45.91	46.02	46.02	344
Jun 11, 2024	47.11	47.11	46.82	46.82	46.82	135
Jun 10, 2024	47.19	47.19	46.70	46.91	46.91	312
Jun 7, 2024	47.10	47.34	46.87	46.87	46.87	234
Jun 6, 2024	47.15	47.40	47.15	47.26	47.26	214
Jun 5, 2024	47.60	47.61	47.60	47.61	47.61	22
Jun 4, 2024	48.00	48.00	48.00	48.00	48.00	-
Jun 3, 2024	49.05	49.09	49.05	49.09	49.09	50
May 31, 2024	48.30	49.20	48.23	48.82	48.82	2,273
May 30, 2024	46.87	48.09	46.87	48.09	48.09	272
May 29, 2024	47.27	47.27	46.55	47.25	47.25	167
May 28, 2024	48.34	48.34	47.34	47.34	47.34	104
May 27, 2024	47.06	48.38	47.06	48.38	48.38	565
May 24, 2024	47.71	47.71	47.25	47.25	47.25	25
May 23, 2024	48.48	48.48	47.21	47.80	47.80	1,026
May 22, 2024	49.90	49.90	49.90	49.90	49.90	-
May 21, 2024	49.84	49.84	49.62	49.62	49.62	90
May 20, 2024	50.18	50.18	50.18	50.18	50.18	-
May 17, 2024	50.24	50.24	50.00	50.22	50.22	375
May 16, 2024	48.83	50.42	48.83	50.30	50.30	100
May 15, 2024	1.35 Dividend
May 15, 2024	48.02	48.94	48.02	48.94	48.94	387
May 14, 2024	48.93	49.51	48.93	49.24	47.89	240
May 13, 2024	48.12	48.80	48.12	48.80	47.46	554
May 10, 2024	47.70	47.91	47.70	47.89	46.58	369
May 9, 2024	47.24	47.60	47.24	47.60	46.29	105
May 8, 2024	47.47	47.76	46.94	47.35	46.05	94
May 7, 2024	48.42	48.42	47.17	47.63	46.32	1,842
May 6, 2024	48.02	48.73	47.84	48.39	47.06	530
May 3, 2024	47.67	48.13	47.67	48.04	46.72	172
May 2, 2024	52.40	52.40	46.00	47.47	46.17	1,501
Apr 30, 2024	51.50	51.50	51.36	51.50	50.09	82
Apr 29, 2024	51.04	51.68	51.04	51.62	50.20	702
Apr 26, 2024	51.00	51.12	50.94	50.94	49.54	215
Apr 25, 2024	50.80	50.80	50.44	50.44	49.06	582

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hugo Boss AG (BOSS.F)