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

Stuttgart - Delayed Quote EUR

Hugo Boss AG (BOSS.SG)

Compare

44.27

+0.08

+(0.18%)

At close: February 21 at 9:55:33 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	44.23	45.06	44.17	44.27	44.27	1,160
Feb 20, 2025	44.02	45.19	44.00	44.19	44.19	530
Feb 19, 2025	45.92	45.94	43.76	43.96	43.96	2,864
Feb 18, 2025	46.39	46.55	45.44	45.75	45.75	194
Feb 17, 2025	46.27	46.68	45.97	46.38	46.38	1,324
Feb 14, 2025	46.62	47.22	45.86	45.86	45.86	1,693
Feb 13, 2025	46.05	46.73	45.93	46.43	46.43	2,508
Feb 12, 2025	45.48	45.97	45.09	45.88	45.88	70
Feb 11, 2025	44.07	45.66	44.06	45.47	45.47	-
Feb 10, 2025	44.08	44.54	44.04	44.08	44.08	169
Feb 7, 2025	45.52	45.55	44.13	44.14	44.14	225
Feb 6, 2025	44.71	45.67	44.09	45.49	45.49	218
Feb 5, 2025	44.49	44.87	44.22	44.59	44.59	600
Feb 4, 2025	44.49	44.89	43.89	44.61	44.61	91
Feb 3, 2025	43.72	44.59	43.62	44.46	44.46	731
Jan 31, 2025	45.48	46.66	45.01	45.01	45.01	8,780
Jan 30, 2025	43.70	45.76	43.36	45.43	45.43	575
Jan 29, 2025	43.87	44.70	43.39	43.74	43.74	468
Jan 28, 2025	44.67	44.85	43.29	43.29	43.29	98
Jan 27, 2025	45.09	45.09	43.35	44.62	44.62	723
Jan 24, 2025	43.78	45.94	43.78	45.33	45.33	1,372
Jan 23, 2025	44.40	44.73	43.34	43.53	43.53	1,831
Jan 22, 2025	43.69	44.45	42.83	44.22	44.22	1,580
Jan 21, 2025	40.38	43.45	40.38	43.37	43.37	7,462
Jan 20, 2025	41.55	41.57	40.46	40.67	40.67	4,825
Jan 17, 2025	41.18	41.89	41.18	41.55	41.55	16
Jan 16, 2025	41.87	42.44	40.71	41.13	41.13	1,230
Jan 15, 2025	42.01	42.18	41.23	41.40	41.40	-
Jan 14, 2025	42.56	42.97	41.94	42.01	42.01	210
Jan 13, 2025	43.09	43.11	41.53	42.34	42.34	578
Jan 10, 2025	43.40	43.91	43.23	43.28	43.28	390
Jan 9, 2025	43.97	43.97	42.66	43.41	43.41	80
Jan 8, 2025	44.69	44.83	43.70	44.02	44.02	220
Jan 7, 2025	43.66	45.01	43.66	44.64	44.64	4,421
Jan 6, 2025	42.82	44.50	42.77	43.80	43.80	469
Jan 3, 2025	43.97	43.97	42.39	42.41	42.41	1,075
Jan 2, 2025	44.58	45.30	43.79	43.94	43.94	3,049
Dec 30, 2024	43.59	45.00	43.57	44.62	44.62	2,971
Dec 27, 2024	43.96	44.40	43.57	43.75	43.75	2,065
Dec 23, 2024	43.42	44.38	43.31	44.08	44.08	2,749
Dec 20, 2024	42.88	44.00	42.60	43.34	43.34	6,109
Dec 19, 2024	39.75	43.45	39.75	43.11	43.11	3,855
Dec 18, 2024	40.31	41.19	40.25	40.31	40.31	399
Dec 17, 2024	41.12	41.68	40.23	40.24	40.24	2,196
Dec 16, 2024	41.70	41.82	41.04	41.18	41.18	4,351
Dec 13, 2024	41.62	42.29	41.62	41.73	41.73	1,380
Dec 12, 2024	40.75	41.92	40.75	41.67	41.67	652
Dec 11, 2024	40.75	41.02	40.37	40.73	40.73	2,518
Dec 10, 2024	39.81	41.05	39.81	40.75	40.75	2,041
Dec 9, 2024	39.59	41.10	39.54	40.25	40.25	5,560
Dec 6, 2024	37.44	39.70	37.41	39.43	39.43	2,101
Dec 5, 2024	37.94	38.28	37.61	37.61	37.61	3,104
Dec 4, 2024	35.00	38.38	34.56	37.83	37.83	8,482
Dec 3, 2024	33.19	34.94	33.05	34.71	34.71	8,437
Dec 2, 2024	32.19	32.66	31.92	32.59	32.59	9,122
Nov 29, 2024	33.29	33.29	32.10	32.25	32.25	10,976
Nov 28, 2024	36.47	36.62	32.89	33.37	33.37	8,923
Nov 27, 2024	37.94	38.06	35.90	36.32	36.32	1,990
Nov 26, 2024	39.26	39.37	37.85	37.97	37.97	280
Nov 25, 2024	38.76	40.16	38.51	39.38	39.38	92
Nov 22, 2024	39.22	39.65	38.68	39.30	39.30	601
Nov 21, 2024	40.19	40.19	38.42	39.18	39.18	1,021
Nov 20, 2024	40.06	40.69	39.87	40.12	40.12	590
Nov 19, 2024	40.39	40.61	39.28	40.00	40.00	375
Nov 18, 2024	40.46	40.91	40.03	40.40	40.40	436
Nov 15, 2024	40.14	40.73	39.94	40.40	40.40	545
Nov 14, 2024	39.64	40.88	39.33	40.19	40.19	395
Nov 13, 2024	38.98	39.90	38.92	39.73	39.73	1,271
Nov 12, 2024	40.99	40.99	38.67	39.08	39.08	674
Nov 11, 2024	42.22	42.29	41.10	41.11	41.11	1,060
Nov 8, 2024	43.17	43.17	41.47	41.81	41.81	1,596
Nov 7, 2024	40.88	43.54	40.88	43.13	43.13	3,698
Nov 6, 2024	41.69	43.00	40.14	40.84	40.84	1,253
Nov 5, 2024	44.31	44.42	39.79	41.12	41.12	1,956
Nov 4, 2024	43.13	43.97	42.78	42.78	42.78	794
Nov 1, 2024	42.05	43.14	42.03	42.91	42.91	608
Oct 31, 2024	41.59	42.29	41.33	42.04	42.04	1,722
Oct 30, 2024	41.73	42.08	41.50	41.68	41.68	5,164
Oct 29, 2024	42.35	42.53	41.58	41.64	41.64	2,050
Oct 28, 2024	43.06	43.20	42.03	42.05	42.05	707
Oct 25, 2024	41.72	42.99	41.71	42.47	42.47	860
Oct 24, 2024	41.41	42.64	41.41	41.85	41.85	408
Oct 23, 2024	42.67	42.67	41.38	41.44	41.44	490
Oct 22, 2024	42.62	42.85	42.11	42.36	42.36	1,420
Oct 21, 2024	42.25	42.93	42.16	42.71	42.71	2,684
Oct 18, 2024	41.08	42.80	41.07	42.23	42.23	852
Oct 17, 2024	41.45	41.61	40.89	41.03	41.03	1,162
Oct 16, 2024	39.48	41.57	39.18	41.45	41.45	3,172
Oct 15, 2024	39.70	40.69	39.41	39.66	39.66	347
Oct 14, 2024	39.66	39.74	39.06	39.69	39.69	548
Oct 11, 2024	40.17	40.35	39.51	39.59	39.59	219
Oct 10, 2024	39.99	40.31	39.61	40.11	40.11	764
Oct 9, 2024	40.89	41.46	40.60	40.94	40.94	237
Oct 8, 2024	40.93	40.93	39.98	40.88	40.88	859
Oct 7, 2024	40.72	41.64	40.13	41.07	41.07	29
Oct 4, 2024	40.04	40.62	39.89	40.56	40.56	2,014
Oct 3, 2024	39.67	40.12	39.48	39.95	39.95	491
Oct 2, 2024	39.57	40.70	39.57	39.86	39.86	1,038
Oct 1, 2024	40.92	41.09	39.52	39.52	39.52	2,690
Sep 30, 2024	42.10	42.11	40.65	40.82	40.82	2,633
Sep 27, 2024	40.22	42.50	40.22	42.14	42.14	8,144
Sep 26, 2024	38.40	40.35	38.28	40.11	40.11	3,314
Sep 25, 2024	37.92	38.42	37.65	37.92	37.92	128
Sep 24, 2024	38.59	39.60	37.77	37.97	37.97	1,141
Sep 23, 2024	37.40	39.04	35.44	38.37	38.37	4,406
Sep 20, 2024	38.13	39.43	37.37	37.85	37.85	2,733
Sep 19, 2024	36.88	38.87	36.88	38.13	38.13	3,865
Sep 18, 2024	36.03	37.00	36.02	36.70	36.70	1,756
Sep 17, 2024	35.94	36.72	35.78	36.02	36.02	601
Sep 16, 2024	36.13	36.51	35.72	35.93	35.93	1,145
Sep 13, 2024	34.68	36.31	34.66	36.05	36.05	915
Sep 12, 2024	34.36	34.89	34.00	34.67	34.67	1,120
Sep 11, 2024	33.69	34.43	33.65	34.32	34.32	768
Sep 10, 2024	33.89	33.97	32.70	33.69	33.69	10,719
Sep 9, 2024	35.52	35.73	33.36	33.92	33.92	7,059
Sep 6, 2024	36.90	36.95	35.38	35.38	35.38	1,333
Sep 5, 2024	37.31	37.34	37.00	37.02	37.02	2,018
Sep 4, 2024	36.79	37.67	36.42	37.31	37.31	1,700
Sep 3, 2024	37.26	38.18	36.90	36.99	36.99	898
Sep 2, 2024	37.86	37.86	36.67	37.29	37.29	2,154
Aug 30, 2024	38.40	38.74	37.76	37.82	37.82	406
Aug 29, 2024	38.76	38.86	38.28	38.32	38.32	1,345
Aug 28, 2024	40.02	40.11	38.59	38.68	38.68	3,114
Aug 27, 2024	39.86	40.44	39.70	40.02	40.02	806
Aug 26, 2024	40.91	40.91	39.72	39.79	39.79	2,352
Aug 23, 2024	38.55	41.08	38.54	40.68	40.68	3,400
Aug 22, 2024	38.17	38.75	37.76	38.50	38.50	1,953
Aug 21, 2024	38.20	38.29	37.67	38.17	38.17	749
Aug 20, 2024	39.75	39.75	38.11	38.14	38.14	1,251
Aug 19, 2024	37.95	39.53	37.94	39.50	39.50	787
Aug 16, 2024	38.24	38.66	38.03	38.03	38.03	733
Aug 15, 2024	36.84	38.28	36.68	38.11	38.11	1,525
Aug 14, 2024	37.15	37.60	36.71	36.72	36.72	2,000
Aug 13, 2024	36.35	37.35	36.35	37.23	37.23	420
Aug 12, 2024	37.72	37.85	36.29	36.31	36.31	7,988
Aug 9, 2024	38.13	38.35	37.44	37.72	37.72	386
Aug 8, 2024	38.25	38.35	37.47	38.15	38.15	135
Aug 7, 2024	38.94	38.94	37.92	38.24	38.24	1,485
Aug 6, 2024	38.58	39.05	37.52	38.48	38.48	2,306
Aug 5, 2024	37.49	38.45	36.61	38.45	38.45	3,247
Aug 2, 2024	38.29	38.97	37.59	38.38	38.38	4,060
Aug 1, 2024	36.81	39.53	36.26	38.50	38.50	2,900
Jul 31, 2024	36.57	37.10	36.53	36.73	36.73	552
Jul 30, 2024	35.55	37.10	35.52	36.45	36.45	2,028
Jul 29, 2024	35.80	36.08	35.39	35.60	35.60	2,408
Jul 26, 2024	35.15	36.13	35.15	36.02	36.02	564
Jul 25, 2024	35.88	36.03	35.08	35.18	35.18	1,415
Jul 24, 2024	36.62	36.62	35.32	36.09	36.09	9,816
Jul 23, 2024	38.45	38.45	37.36	37.40	37.40	1,260
Jul 22, 2024	37.19	38.72	37.02	38.38	38.38	4,400
Jul 19, 2024	38.07	38.12	36.85	36.94	36.94	4,230
Jul 18, 2024	37.60	38.21	37.53	38.02	38.02	290
Jul 17, 2024	37.21	37.97	37.21	37.38	37.38	4,573
Jul 16, 2024	37.02	37.61	36.13	37.27	37.27	9,573
Jul 15, 2024	41.97	41.97	39.99	40.27	40.27	3,547
Jul 12, 2024	40.22	42.07	40.22	41.89	41.89	2,291
Jul 11, 2024	39.78	40.53	39.64	40.17	40.17	2,408
Jul 10, 2024	39.10	40.05	39.10	39.81	39.81	3,840
Jul 9, 2024	40.62	40.74	39.00	39.35	39.35	2,372
Jul 8, 2024	40.98	41.39	40.50	40.63	40.63	935
Jul 5, 2024	40.67	41.27	40.53	41.18	41.18	3,730
Jul 4, 2024	41.55	41.76	40.43	40.67	40.67	4,679
Jul 3, 2024	41.81	42.62	41.80	42.20	42.20	168
Jul 2, 2024	41.84	41.84	41.12	41.64	41.64	2,051
Jul 1, 2024	42.11	42.41	41.65	41.88	41.88	1,065
Jun 28, 2024	42.20	42.25	41.70	41.70	41.70	2,496
Jun 27, 2024	42.54	43.03	42.19	42.27	42.27	1,120
Jun 26, 2024	43.75	43.86	42.42	42.61	42.61	1,475
Jun 25, 2024	43.72	44.17	43.51	43.67	43.67	508
Jun 24, 2024	43.22	44.14	43.22	43.80	43.80	2,311
Jun 21, 2024	44.46	44.48	43.02	43.07	43.07	277
Jun 20, 2024	44.21	44.69	43.94	44.50	44.50	93
Jun 19, 2024	44.33	44.51	43.75	44.01	44.01	338
Jun 18, 2024	44.28	44.83	44.04	44.29	44.29	747
Jun 17, 2024	43.39	43.98	43.10	43.94	43.94	1,366
Jun 14, 2024	44.83	44.86	42.94	43.35	43.35	3,023
Jun 13, 2024	45.71	45.75	44.54	44.74	44.74	2,259
Jun 12, 2024	46.28	46.31	45.58	45.67	45.67	3,332
Jun 11, 2024	47.19	47.24	46.06	46.11	46.11	5,589
Jun 10, 2024	46.99	47.05	46.65	47.02	47.02	690
Jun 7, 2024	47.15	47.40	46.76	47.02	47.02	751
Jun 6, 2024	47.16	47.56	47.00	47.12	47.12	994
Jun 5, 2024	47.67	47.70	46.92	47.19	47.19	4,373
Jun 4, 2024	48.09	48.60	47.38	47.57	47.57	1,655
Jun 3, 2024	49.04	49.43	47.78	48.02	48.02	2,650
May 31, 2024	48.14	49.09	47.90	48.90	48.90	870
May 30, 2024	46.87	48.58	46.87	47.85	47.85	2,730
May 29, 2024	47.21	47.23	46.34	47.02	47.02	1,230
May 28, 2024	48.47	48.56	47.11	47.26	47.26	1,792
May 27, 2024	47.12	48.45	47.12	48.40	48.40	1,190
May 24, 2024	47.72	47.85	46.75	46.97	46.97	2,449
May 23, 2024	48.47	48.53	46.93	47.61	47.61	2,207
May 22, 2024	49.92	50.00	48.12	48.34	48.34	1,079
May 21, 2024	49.79	49.87	49.20	49.86	49.86	809
May 20, 2024	50.20	50.66	49.88	49.88	49.88	1,249
May 17, 2024	50.06	50.38	49.97	50.14	50.14	1,142
May 16, 2024	48.84	50.50	48.24	50.08	50.08	2,685
May 15, 2024	1.35 Dividend
May 15, 2024	48.45	49.04	47.84	48.82	48.82	1,604
May 14, 2024	49.00	50.12	48.59	49.25	47.90	2,725
May 13, 2024	48.30	48.93	48.13	48.93	47.59	1,850
May 10, 2024	47.88	48.23	47.76	47.92	46.61	1,365
May 9, 2024	47.29	47.75	47.29	47.74	46.43	-
May 8, 2024	47.73	47.77	47.07	47.27	45.97	1,104
May 7, 2024	48.30	48.30	47.14	47.45	46.15	2,784
May 6, 2024	47.88	48.81	47.72	48.16	46.84	5,572
May 3, 2024	47.46	48.32	47.06	47.64	46.33	5,392
May 2, 2024	51.64	51.90	45.77	47.40	46.10	15,915
Apr 30, 2024	51.54	52.04	50.44	50.44	49.06	444
Apr 29, 2024	51.16	51.72	51.08	51.52	50.11	236
Apr 26, 2024	50.84	51.64	50.66	51.04	49.64	484
Apr 25, 2024	50.86	50.86	50.34	50.44	49.06	510
Apr 24, 2024	50.62	51.18	50.06	50.94	49.54	925
Apr 23, 2024	50.82	51.08	50.32	50.72	49.33	223
Apr 22, 2024	49.74	50.90	49.74	50.72	49.33	351
Apr 19, 2024	49.23	49.51	48.79	49.25	47.90	391
Apr 18, 2024	49.28	50.08	49.25	49.54	48.18	256
Apr 17, 2024	48.86	49.66	48.86	49.02	47.68	5,865
Apr 16, 2024	49.36	49.36	48.38	48.93	47.59	1,215
Apr 15, 2024	50.92	51.08	49.50	49.50	48.14	1,236
Apr 12, 2024	52.64	52.70	50.60	50.66	49.27	850
Apr 11, 2024	52.50	52.88	51.98	52.54	51.10	1,297
Apr 10, 2024	51.62	53.14	51.50	52.30	50.87	4,195
Apr 9, 2024	52.02	53.28	51.68	52.46	51.02	2,376
Apr 8, 2024	49.63	51.98	49.57	51.90	50.48	169
Apr 5, 2024	50.00	50.16	48.93	49.82	48.45	4,244
Apr 4, 2024	52.08	52.16	50.24	50.24	48.86	3,164
Apr 3, 2024	52.76	53.00	51.56	52.14	50.71	2,313
Apr 2, 2024	54.48	54.48	52.66	52.88	51.43	653
Mar 28, 2024	55.10	55.70	54.44	54.58	53.08	7,490
Mar 27, 2024	53.76	55.28	53.76	54.98	53.47	9,853
Mar 26, 2024	53.64	54.34	53.42	53.82	52.34	1,590
Mar 25, 2024	51.96	53.98	51.50	53.58	52.11	3,394
Mar 22, 2024	52.84	52.92	51.50	52.02	50.59	3,073
Mar 21, 2024	53.76	53.98	52.68	52.90	51.45	292
Mar 20, 2024	52.12	53.50	51.72	53.50	52.03	2,435
Mar 19, 2024	53.42	53.42	52.58	52.90	51.45	1,075
Mar 18, 2024	54.36	54.64	53.38	53.40	51.94	2,836
Mar 15, 2024	55.80	55.88	53.96	54.58	53.08	458
Mar 14, 2024	56.24	57.02	55.46	55.72	54.19	1,631
Mar 13, 2024	55.54	56.82	55.36	56.20	54.66	507
Mar 12, 2024	55.48	55.54	54.36	55.52	54.00	805
Mar 11, 2024	56.32	56.98	55.00	55.34	53.82	5,125
Mar 8, 2024	54.62	56.58	54.10	55.96	54.43	16,392
Mar 7, 2024	57.16	57.16	50.62	54.50	53.01	33,542
Mar 6, 2024	63.00	63.56	62.12	63.14	61.41	770
Mar 5, 2024	63.36	63.38	62.12	62.70	60.98	726
Mar 4, 2024	63.76	64.40	63.48	63.66	61.92	3,569
Mar 1, 2024	62.92	63.84	62.46	63.80	62.05	489
Feb 29, 2024	63.62	64.22	62.82	62.88	61.16	260
Feb 28, 2024	63.72	63.80	63.02	63.66	61.92	436
Feb 27, 2024	63.52	63.82	63.12	63.70	61.95	1,126
Feb 26, 2024	63.14	64.00	62.98	63.58	61.84	1,038
Feb 23, 2024	63.94	64.12	63.08	63.20	61.47	434
Feb 22, 2024	63.78	64.58	63.78	64.00	62.25	1,519
Feb 21, 2024	62.30	63.60	62.28	63.60	61.86	1,070

MKKOF Marimekko Oyj

13.00

+32.52%

DLTI.TA Delta Israel Brands Ltd

7,408.00

-1.36%

VGA.F Gildan Activewear Inc.

52.00

+0.97%

1GC.F Canada Goose Holdings Inc.

9.76

-1.31%

LPP.WA LPP SA

18,280.00

+1.22%

CALN.SW CALIDA Holding AG

22.00

+1.38%

3998.HK Bosideng International Holdings Limited

3.860

-1.03%

OVS.MI OVS S.p.A.

3.5960

-1.10%

GIII G-III Apparel Group, Ltd.

28.13

-2.50%

U9R.MU Under Armour Inc

6.82

+0.22%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hugo Boss AG (BOSS.SG)

Related Tickers