Frankfurt - Delayed Quote EUR

Tapestry, Inc. (COY.F)

67.63

0.00

(0.00%)

As of January 16 at 9:49:50 PM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 16, 2025	65.32	67.63	65.32	67.63	67.63	165
Jan 15, 2025	65.01	65.53	65.01	65.53	65.53	-
Jan 14, 2025	64.52	65.46	64.52	65.46	65.46	-
Jan 13, 2025	65.18	65.18	65.18	65.18	65.18	-
Jan 10, 2025	65.85	65.85	65.74	65.74	65.74	-
Jan 9, 2025	65.74	65.84	65.74	65.84	65.84	165
Jan 8, 2025	65.74	66.49	65.74	66.41	66.41	512
Jan 7, 2025	64.23	65.51	64.23	65.10	65.10	62
Jan 6, 2025	64.81	65.46	64.81	65.46	65.46	370
Jan 3, 2025	63.44	63.44	63.44	63.44	63.44	-
Jan 2, 2025	62.56	64.16	62.56	64.04	64.04	170
Dec 30, 2024	62.37	62.37	62.37	62.37	62.37	-
Dec 27, 2024	62.30	63.06	62.30	63.06	63.06	-
Dec 23, 2024	61.09	62.02	61.09	62.02	62.02	-
Dec 20, 2024	59.48	61.46	59.48	61.30	61.30	44
Dec 19, 2024	60.30	60.33	60.30	60.33	60.33	-
Dec 18, 2024	61.51	61.51	59.94	59.94	59.94	41
Dec 17, 2024	60.28	60.63	60.28	60.63	60.63	-
Dec 16, 2024	59.48	61.98	59.48	61.26	61.26	796
Dec 13, 2024	58.21	60.13	58.21	60.13	60.13	50
Dec 12, 2024	58.46	58.56	58.46	58.56	58.56	-
Dec 11, 2024	57.83	59.13	57.83	59.13	59.13	-
Dec 10, 2024	58.41	58.48	58.04	58.04	58.04	10
Dec 9, 2024	58.28	59.64	58.28	59.18	59.18	256
Dec 6, 2024	0.35 Dividend
Dec 6, 2024	59.02	59.02	59.02	59.02	59.02	-
Dec 5, 2024	59.96	60.03	59.96	60.03	59.68	-
Dec 4, 2024	61.25	61.25	60.42	60.42	60.07	-
Dec 3, 2024	60.92	60.98	60.92	60.98	60.62	-
Dec 2, 2024	59.41	61.07	59.41	61.05	60.69	186
Nov 29, 2024	59.14	59.14	58.76	58.76	58.42	193
Nov 28, 2024	57.39	59.60	57.39	57.84	57.50	50
Nov 27, 2024	57.46	57.65	57.46	57.65	57.31	-
Nov 26, 2024	58.16	58.24	58.07	58.10	57.76	7
Nov 25, 2024	55.92	55.92	55.92	55.92	55.59	110
Nov 22, 2024	53.22	56.48	53.22	56.48	56.15	-
Nov 21, 2024	51.89	53.59	51.89	53.59	53.28	-
Nov 20, 2024	52.16	52.27	52.16	52.27	51.97	-
Nov 19, 2024	52.89	52.89	52.51	52.51	52.20	-
Nov 18, 2024	53.55	53.55	53.55	53.55	53.24	-
Nov 15, 2024	55.10	55.10	54.56	54.56	54.24	5
Nov 14, 2024	48.03	55.03	48.03	55.03	54.71	95
Nov 13, 2024	47.54	48.56	47.54	48.56	48.28	-
Nov 12, 2024	47.83	48.17	47.83	48.17	47.89	-
Nov 11, 2024	48.36	48.36	48.36	48.36	48.08	-
Nov 8, 2024	47.31	48.44	47.31	48.44	48.15	-
Nov 7, 2024	46.13	49.60	46.13	47.60	47.33	1
Nov 6, 2024	46.47	46.47	46.47	46.47	46.20	-
Nov 5, 2024	44.10	44.10	44.10	44.10	43.84	-
Nov 4, 2024	42.56	44.39	42.56	44.39	44.13	-
Nov 1, 2024	43.29	43.29	42.98	42.98	42.73	-
Oct 31, 2024	43.91	43.91	43.51	43.51	43.26	-
Oct 30, 2024	44.83	44.83	44.47	44.47	44.21	-
Oct 29, 2024	46.15	46.15	45.00	45.22	44.96	55
Oct 28, 2024	47.49	47.49	46.85	46.85	46.57	15
Oct 25, 2024	45.40	46.36	45.40	46.36	46.09	50
Oct 24, 2024	39.87	40.90	39.87	40.90	40.67	-
Oct 23, 2024	40.10	40.13	40.10	40.13	39.90	-
Oct 22, 2024	40.52	40.66	40.52	40.66	40.42	-
Oct 21, 2024	41.03	41.03	40.99	40.99	40.75	-
Oct 18, 2024	41.14	41.14	41.14	41.14	40.90	-
Oct 17, 2024	41.35	41.69	41.35	41.69	41.45	-
Oct 16, 2024	40.97	41.78	40.97	41.78	41.53	-
Oct 15, 2024	41.40	41.49	41.40	41.49	41.25	-
Oct 14, 2024	40.90	41.56	40.90	41.56	41.31	30
Oct 11, 2024	40.05	40.05	40.05	40.05	39.82	-
Oct 10, 2024	40.43	40.59	40.43	40.59	40.35	-
Oct 9, 2024	40.71	40.97	40.71	40.97	40.73	-
Oct 8, 2024	41.06	41.17	41.06	41.17	40.92	-
Oct 7, 2024	41.77	41.77	41.53	41.53	41.29	30
Oct 4, 2024	41.01	41.01	41.01	41.01	40.77	-
Oct 3, 2024	40.84	41.10	40.84	41.10	40.86	-
Oct 2, 2024	41.18	41.38	41.18	41.38	41.14	-
Oct 1, 2024	41.67	41.67	41.67	41.67	41.43	-
Sep 30, 2024	42.74	42.74	42.74	42.74	42.50	-
Sep 27, 2024	41.71	42.67	41.71	42.67	42.42	-
Sep 26, 2024	40.65	41.81	40.65	41.81	41.57	-
Sep 25, 2024	39.96	40.92	39.96	40.92	40.68	-
Sep 24, 2024	39.22	40.47	39.22	40.47	40.23	36
Sep 23, 2024	37.71	37.71	37.71	37.71	37.49	-
Sep 20, 2024	37.81	37.93	37.81	37.93	37.71	-
Sep 19, 2024	38.44	38.44	38.44	38.44	38.22	-
Sep 18, 2024	38.47	38.47	38.47	38.47	38.25	-
Sep 17, 2024	38.42	38.88	38.42	38.88	38.65	-
Sep 16, 2024	38.01	38.56	38.01	38.56	38.33	-
Sep 13, 2024	37.50	38.42	37.50	38.42	38.20	-
Sep 12, 2024	37.51	37.51	37.51	37.51	37.29	-
Sep 11, 2024	36.67	37.60	36.67	37.60	37.38	-
Sep 10, 2024	36.97	37.08	36.97	37.08	36.87	-
Sep 9, 2024	36.19	36.19	36.19	36.19	35.98	-
Sep 6, 2024	0.35 Dividend
Sep 6, 2024	36.33	36.42	36.33	36.42	36.21	-
Sep 5, 2024	36.69	37.06	36.69	37.06	36.50	-
Sep 4, 2024	37.04	37.04	37.00	37.00	36.44	-
Sep 3, 2024	36.26	37.35	36.26	37.35	36.78	-
Sep 2, 2024	36.47	36.47	36.47	36.47	35.92	-
Aug 30, 2024	36.11	36.81	36.11	36.81	36.24	-
Aug 29, 2024	36.27	36.40	36.27	36.40	35.85	-
Aug 28, 2024	35.64	36.49	35.64	36.49	35.93	-
Aug 27, 2024	35.94	35.94	35.81	35.81	35.26	-
Aug 26, 2024	36.40	36.40	36.40	36.40	35.85	-
Aug 23, 2024	35.71	37.15	35.71	37.15	36.59	-
Aug 22, 2024	36.46	36.46	36.17	36.17	35.62	-
Aug 21, 2024	35.88	36.83	35.88	36.83	36.26	650
Aug 20, 2024	36.21	36.22	36.21	36.22	35.67	-
Aug 19, 2024	36.28	36.63	36.28	36.63	36.07	-
Aug 16, 2024	35.27	36.31	35.27	36.31	35.76	-
Aug 15, 2024	32.83	33.65	32.83	33.65	33.14	100
Aug 14, 2024	34.33	34.46	34.33	34.46	33.93	-
Aug 13, 2024	33.97	33.97	33.97	33.97	33.46	-
Aug 12, 2024	34.56	34.56	34.11	34.11	33.59	-
Aug 9, 2024	34.31	34.94	34.31	34.94	34.41	-
Aug 8, 2024	32.73	32.73	32.73	32.73	32.23	-
Aug 7, 2024	33.71	33.71	33.22	33.22	32.71	-
Aug 6, 2024	33.46	33.97	33.46	33.97	33.45	-
Aug 5, 2024	33.81	33.81	33.81	33.81	33.30	-
Aug 2, 2024	35.49	35.53	35.49	35.53	34.99	150
Aug 1, 2024	36.61	36.61	36.04	36.04	35.50	-
Jul 31, 2024	36.39	37.17	36.39	37.17	36.61	-
Jul 30, 2024	36.86	36.86	36.69	36.69	36.13	-
Jul 29, 2024	37.23	37.26	37.23	37.26	36.69	-
Jul 26, 2024	36.20	36.20	36.20	36.20	35.65	-
Jul 25, 2024	36.29	36.69	36.29	36.69	36.13	-
Jul 24, 2024	37.12	37.12	36.63	36.63	36.08	-
Jul 23, 2024	37.94	37.94	37.74	37.74	37.16	-
Jul 22, 2024	37.42	37.42	37.42	37.42	36.86	-
Jul 19, 2024	37.76	37.76	37.76	37.76	37.18	-
Jul 18, 2024	38.46	38.46	38.12	38.12	37.53	-
Jul 17, 2024	38.79	38.92	38.79	38.92	38.33	-
Jul 16, 2024	38.51	39.46	38.51	39.46	38.86	-
Jul 15, 2024	39.88	39.88	39.88	39.88	39.27	-
Jul 12, 2024	39.56	40.37	39.56	40.37	39.76	-
Jul 11, 2024	38.57	40.02	38.57	40.02	39.41	-
Jul 10, 2024	37.90	38.88	37.90	38.88	38.29	-
Jul 9, 2024	38.24	38.49	38.24	38.49	37.90	-
Jul 8, 2024	36.55	36.55	36.55	36.55	35.99	-
Jul 5, 2024	37.03	37.03	37.03	37.03	36.47	-
Jul 4, 2024	37.10	37.10	37.07	37.07	36.51	-
Jul 3, 2024	37.22	37.22	37.16	37.16	36.59	-
Jul 2, 2024	38.55	38.60	37.76	37.76	37.19	430
Jul 1, 2024	39.35	39.35	39.35	39.35	38.76	-
Jun 28, 2024	38.42	39.66	38.42	39.66	39.06	-
Jun 27, 2024	38.47	38.66	38.47	38.66	38.07	-
Jun 26, 2024	38.65	38.94	38.65	38.94	38.35	-
Jun 25, 2024	39.36	39.36	39.10	39.10	38.50	-
Jun 24, 2024	38.41	39.60	38.41	39.60	38.99	-
Jun 21, 2024	38.12	38.12	38.12	38.12	37.54	-
Jun 20, 2024	37.75	38.55	37.75	38.55	37.96	-
Jun 19, 2024	37.71	37.71	37.71	37.71	37.14	-
Jun 18, 2024	38.70	38.70	38.12	38.12	37.54	400
Jun 17, 2024	38.60	39.13	38.60	39.13	38.53	-
Jun 14, 2024	38.94	38.94	38.94	38.94	38.34	-
Jun 13, 2024	39.13	39.34	39.13	39.34	38.74	-
Jun 12, 2024	39.56	40.21	39.56	39.58	38.97	5
Jun 11, 2024	40.49	40.49	39.74	39.74	39.13	-
Jun 10, 2024	39.76	39.76	39.76	39.76	39.16	-
Jun 7, 2024	0.35 Dividend
Jun 7, 2024	39.28	40.08	39.28	40.08	39.47	-
Jun 6, 2024	39.46	39.81	39.46	39.81	38.86	-
Jun 5, 2024	39.17	39.91	39.17	39.91	38.96	-
Jun 4, 2024	40.04	40.04	39.49	39.49	38.55	-
Jun 3, 2024	39.65	39.65	39.65	39.65	38.71	-
May 31, 2024	38.67	38.67	38.67	38.67	37.74	-
May 30, 2024	37.65	38.99	37.65	38.99	38.06	-
May 29, 2024	37.53	38.42	37.53	38.42	37.50	-
May 28, 2024	38.43	38.43	37.96	37.96	37.05	-
May 27, 2024	38.47	38.47	38.47	38.47	37.55	-
May 24, 2024	37.76	38.89	37.76	38.89	37.96	-
May 23, 2024	37.86	38.15	37.86	38.15	37.23	-
May 22, 2024	38.48	38.48	38.19	38.19	37.28	-
May 21, 2024	38.55	38.88	38.55	38.88	37.96	-
May 20, 2024	38.45	38.45	38.45	38.45	37.53	-
May 17, 2024	38.64	38.64	38.64	38.64	37.72	-
May 16, 2024	38.78	39.46	38.78	39.10	38.16	25
May 15, 2024	38.40	38.40	38.40	38.40	37.49	-
May 14, 2024	37.87	38.65	37.87	38.65	37.73	-
May 13, 2024	36.74	37.74	36.74	37.74	36.84	95
May 10, 2024	37.12	37.12	37.04	37.04	36.16	-
May 9, 2024	35.80	35.80	35.80	35.80	34.95	-
May 8, 2024	35.81	36.17	35.81	36.17	35.30	-
May 7, 2024	36.26	36.26	36.23	36.23	35.36	-
May 6, 2024	36.04	36.04	36.04	36.04	35.18	-
May 3, 2024	35.88	36.41	35.88	36.32	35.45	400
May 2, 2024	36.50	36.50	36.49	36.49	35.62	40
Apr 30, 2024	37.76	37.76	37.48	37.48	36.59	-
Apr 29, 2024	36.96	37.94	36.96	37.94	37.03	410
Apr 26, 2024	36.30	37.22	36.30	37.22	36.34	-
Apr 25, 2024	36.76	36.76	36.52	36.52	35.65	-
Apr 24, 2024	36.43	37.26	36.43	37.26	36.37	-
Apr 23, 2024	37.39	37.39	36.78	36.78	35.91	-
Apr 22, 2024	37.76	38.12	37.76	38.12	37.21	-
Apr 19, 2024	37.38	37.95	37.38	37.95	37.04	-
Apr 18, 2024	37.54	37.54	37.54	37.54	36.64	-
Apr 17, 2024	37.96	39.03	37.90	37.90	37.00	250
Apr 16, 2024	37.92	38.31	37.92	38.31	37.40	-
Apr 15, 2024	38.27	38.27	38.27	38.27	37.36	-
Apr 12, 2024	38.96	39.11	38.96	39.11	38.18	11
Apr 11, 2024	38.10	38.92	38.10	38.92	37.99	60
Apr 10, 2024	38.90	38.90	38.48	38.48	37.56	-
Apr 9, 2024	39.19	39.24	39.19	39.24	38.31	-
Apr 8, 2024	39.08	39.77	39.08	39.77	38.82	40
Apr 5, 2024	39.03	39.44	39.03	39.44	38.49	-
Apr 4, 2024	41.21	41.21	39.66	39.66	38.71	15
Apr 3, 2024	42.26	43.27	41.47	41.47	40.48	108
Apr 2, 2024	43.72	43.72	42.25	42.72	41.70	1,300
Mar 28, 2024	43.00	43.80	43.00	43.80	42.75	-
Mar 27, 2024	41.60	43.00	41.60	43.00	41.97	-
Mar 26, 2024	41.60	41.80	41.60	41.80	40.80	-
Mar 25, 2024	43.00	43.00	41.80	41.80	40.80	-
Mar 22, 2024	44.00	44.00	43.20	43.20	42.17	50
Mar 21, 2024	43.20	44.00	43.20	44.00	42.95	-
Mar 20, 2024	42.40	43.20	42.00	43.20	42.17	44
Mar 19, 2024	42.80	42.80	42.60	42.60	41.58	-
Mar 18, 2024	42.60	42.60	42.60	42.60	41.58	-
Mar 15, 2024	43.00	43.00	42.80	42.80	41.78	-
Mar 14, 2024	43.60	43.60	43.60	43.60	42.56	-
Mar 13, 2024	43.00	43.60	43.00	43.60	42.56	1
Mar 12, 2024	42.40	43.00	42.40	43.00	41.97	-
Mar 11, 2024	42.60	42.60	42.60	42.60	41.58	-
Mar 8, 2024	42.40	42.80	42.40	42.80	41.78	-
Mar 7, 2024	0.35 Dividend
Mar 7, 2024	42.40	42.60	42.40	42.60	41.58	780
Mar 6, 2024	43.60	44.40	42.80	42.80	41.44	50
Mar 5, 2024	43.00	43.80	43.00	43.80	42.40	-
Mar 4, 2024	44.00	44.00	44.00	44.00	42.60	112
Mar 1, 2024	43.60	43.60	43.40	43.40	42.02	-
Feb 29, 2024	42.20	43.60	42.20	43.60	42.21	-
Feb 28, 2024	43.40	43.80	43.40	43.80	42.40	35
Feb 27, 2024	43.40	43.60	43.40	43.60	42.21	-
Feb 26, 2024	45.20	45.20	44.20	44.20	42.79	171
Feb 23, 2024	43.80	45.00	43.80	44.80	43.37	135
Feb 22, 2024	43.00	44.00	43.00	44.00	42.60	-
Feb 21, 2024	42.80	43.00	42.60	43.00	41.63	15
Feb 20, 2024	42.20	43.00	41.80	43.00	41.63	10
Feb 19, 2024	42.20	42.40	42.20	42.40	41.05	-
Feb 16, 2024	41.60	42.60	41.60	42.40	41.05	930
Feb 15, 2024	40.80	42.00	40.80	42.00	40.66	-
Feb 14, 2024	39.60	41.20	39.60	41.20	39.89	120
Feb 13, 2024	39.80	39.80	39.60	39.60	38.34	-
Feb 12, 2024	38.40	40.20	38.40	40.20	38.92	-
Feb 9, 2024	39.40	40.40	38.20	38.80	37.56	2,701
Feb 8, 2024	37.00	39.80	37.00	39.80	38.53	70
Feb 7, 2024	37.80	38.60	37.40	37.40	36.21	2,681
Feb 6, 2024	38.00	38.00	38.00	38.00	36.79	205
Feb 5, 2024	36.60	36.60	36.60	36.60	35.43	-
Feb 2, 2024	36.40	37.00	36.40	37.00	35.82	-
Feb 1, 2024	35.60	36.60	35.60	36.60	35.43	-
Jan 31, 2024	36.20	36.20	35.80	35.80	34.66	-
Jan 30, 2024	36.20	36.20	36.20	36.20	35.05	-
Jan 29, 2024	35.60	36.20	35.60	36.20	35.05	-
Jan 26, 2024	34.80	35.80	34.80	35.80	34.66	-
Jan 25, 2024	34.20	35.20	34.20	35.20	34.08	-
Jan 24, 2024	34.40	35.00	34.40	34.40	33.30	100
Jan 23, 2024	34.00	34.60	34.00	34.60	33.50	-
Jan 22, 2024	33.40	33.40	33.40	33.40	32.34	-
Jan 19, 2024	32.60	33.40	32.60	33.40	32.34	-
Jan 18, 2024	32.60	32.80	32.60	32.80	31.76	-
Jan 17, 2024	33.00	33.00	32.60	32.60	31.56	-

DIO.F Christian Dior SE

641.00

+6.66%

MOH.HM LVMH Moet Hennessy Louis Vuitton SE

694.40

-0.26%

BRBYl.XC

HMI.F Hermès International Société en commandite par actions

2,477.00

+0.41%

1913.HK PRADA

62.400

+0.81%

CPRI Capri Holdings Limited

23.78

+3.53%

MC.PA LVMH Moët Hennessy - Louis Vuitton, Société Européenne

695.50

+9.15%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tapestry, Inc. (COY.F)

Related Tickers