Stuttgart - Delayed Quote EUR

Tapestry Inc (COY.SG)

69.99

+2.82

+(4.20%)

At close: January 17 at 7:42:07 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	67.27	69.99	66.86	69.99	69.99	95
Jan 16, 2025	65.36	67.17	65.36	67.17	67.17	-
Jan 15, 2025	65.29	66.35	65.29	65.71	65.71	-
Jan 14, 2025	64.72	65.90	64.72	65.36	65.36	-
Jan 13, 2025	65.40	65.40	64.84	64.89	64.89	-
Jan 10, 2025	66.03	66.03	65.56	65.62	65.62	-
Jan 9, 2025	65.95	65.95	65.95	65.95	65.95	-
Jan 8, 2025	64.69	64.69	64.69	64.69	64.69	-
Jan 7, 2025	64.54	65.57	64.37	65.57	65.57	23
Jan 6, 2025	65.01	65.01	65.01	65.01	65.01	-
Jan 3, 2025	63.42	64.79	63.42	64.79	64.79	-
Jan 2, 2025	62.68	63.76	62.68	63.76	63.76	-
Dec 30, 2024	62.50	62.50	62.50	62.50	62.50	-
Dec 27, 2024	62.50	62.50	62.50	62.50	62.50	-
Dec 23, 2024	61.25	61.94	61.25	61.94	61.94	-
Dec 20, 2024	59.95	59.95	59.95	59.95	59.95	-
Dec 19, 2024	59.41	59.41	59.41	59.41	59.41	-
Dec 18, 2024	60.37	61.35	60.37	61.35	61.35	170
Dec 17, 2024	60.54	61.40	60.48	60.48	60.48	160
Dec 16, 2024	59.61	60.67	59.61	60.67	60.67	-
Dec 13, 2024	58.34	59.88	58.29	59.88	59.88	-
Dec 12, 2024	58.70	59.15	58.51	58.51	58.51	-
Dec 11, 2024	57.89	59.45	57.89	59.07	59.07	25
Dec 10, 2024	58.53	58.53	58.01	58.01	58.01	-
Dec 9, 2024	58.53	59.07	58.53	59.07	59.07	-
Dec 6, 2024	0.35 Dividend
Dec 6, 2024	59.31	59.31	59.31	59.31	59.31	-
Dec 5, 2024	60.26	60.26	60.03	60.05	59.70	-
Dec 4, 2024	60.88	62.43	60.09	60.09	59.74	168
Dec 3, 2024	61.05	61.05	60.89	60.89	60.54	-
Dec 2, 2024	59.00	61.45	59.00	61.08	60.72	192
Nov 29, 2024	58.01	58.82	58.01	58.82	58.48	95
Nov 28, 2024	57.39	57.94	57.39	57.94	57.60	-
Nov 27, 2024	57.86	58.69	57.63	57.63	57.29	120
Nov 26, 2024	57.68	58.12	57.68	58.06	57.72	-
Nov 25, 2024	56.15	56.15	56.15	56.15	55.82	-
Nov 22, 2024	53.51	56.44	53.51	56.44	56.11	100
Nov 21, 2024	52.06	53.69	52.06	53.51	53.20	-
Nov 20, 2024	52.28	52.43	52.18	52.18	51.88	10
Nov 19, 2024	53.01	53.01	53.01	53.01	52.70	-
Nov 18, 2024	53.90	53.90	53.90	53.90	53.59	-
Nov 15, 2024	54.19	54.50	54.06	54.50	54.18	-
Nov 14, 2024	48.16	48.16	48.16	48.16	47.88	-
Nov 13, 2024	47.71	48.61	47.71	48.44	48.16	100
Nov 12, 2024	48.04	48.14	47.85	48.14	47.86	-
Nov 11, 2024	48.42	49.62	48.18	48.18	47.90	60
Nov 8, 2024	47.48	48.47	47.11	48.47	48.19	-
Nov 7, 2024	46.35	49.50	46.35	47.61	47.33	1
Nov 6, 2024	46.57	46.67	46.13	46.44	46.17	-
Nov 5, 2024	44.35	45.13	44.35	45.13	44.86	-
Nov 4, 2024	42.79	44.50	42.79	44.50	44.24	-
Nov 1, 2024	43.42	43.44	43.21	43.37	43.12	-
Oct 31, 2024	44.17	44.19	43.64	43.64	43.39	-
Oct 30, 2024	44.88	44.88	44.44	44.44	44.18	-
Oct 29, 2024	46.37	46.37	44.93	44.93	44.67	-
Oct 28, 2024	46.62	47.22	46.62	46.63	46.36	-
Oct 25, 2024	46.40	46.98	46.40	46.42	46.14	185
Oct 24, 2024	40.01	40.76	40.01	40.76	40.52	-
Oct 23, 2024	40.24	40.24	40.21	40.21	39.98	-
Oct 22, 2024	40.76	40.76	40.49	40.58	40.35	-
Oct 21, 2024	41.17	41.17	41.03	41.03	40.79	-
Oct 18, 2024	41.35	41.88	41.17	41.17	40.94	-
Oct 17, 2024	41.53	42.05	41.53	41.63	41.38	-
Oct 16, 2024	41.19	41.74	41.17	41.74	41.50	-
Oct 15, 2024	41.58	41.60	41.58	41.60	41.36	-
Oct 14, 2024	41.10	41.10	41.10	41.10	40.87	-
Oct 11, 2024	40.29	41.37	40.22	41.37	41.13	-
Oct 10, 2024	40.63	40.78	40.54	40.63	40.39	-
Oct 9, 2024	40.89	41.28	40.89	40.92	40.68	-
Oct 8, 2024	41.28	41.28	40.94	41.15	40.91	-
Oct 7, 2024	42.04	42.04	41.53	41.53	41.29	-
Oct 4, 2024	41.21	41.94	41.21	41.94	41.69	-
Oct 3, 2024	41.17	41.17	41.08	41.08	40.84	-
Oct 2, 2024	41.42	41.42	41.19	41.19	40.94	-
Oct 1, 2024	41.83	41.83	40.88	41.68	41.44	-
Sep 30, 2024	42.94	42.94	42.07	42.07	41.82	-
Sep 27, 2024	41.84	42.54	41.84	42.54	42.30	-
Sep 26, 2024	40.87	41.67	40.87	41.67	41.42	-
Sep 25, 2024	40.13	40.78	40.13	40.78	40.54	-
Sep 24, 2024	39.40	40.47	39.40	40.42	40.18	-
Sep 23, 2024	37.90	39.69	37.90	39.69	39.46	-
Sep 20, 2024	38.05	38.12	37.85	37.85	37.63	-
Sep 19, 2024	38.67	38.67	38.04	38.17	37.95	-
Sep 18, 2024	38.68	38.81	38.67	38.81	38.58	-
Sep 17, 2024	38.58	39.06	38.58	38.76	38.53	-
Sep 16, 2024	38.23	38.67	38.19	38.51	38.29	-
Sep 13, 2024	37.65	38.63	37.65	38.51	38.29	-
Sep 12, 2024	37.69	37.72	37.69	37.69	37.48	-
Sep 11, 2024	36.83	37.62	36.83	37.62	37.40	-
Sep 10, 2024	37.05	37.12	37.01	37.01	36.80	-
Sep 9, 2024	36.26	37.56	36.26	37.56	37.34	-
Sep 6, 2024	0.35 Dividend
Sep 6, 2024	36.63	36.63	36.46	36.47	36.26	-
Sep 5, 2024	36.88	37.16	36.88	37.13	36.57	-
Sep 4, 2024	37.19	37.28	36.81	36.81	36.25	-
Sep 3, 2024	36.45	37.26	36.45	37.26	36.69	-
Sep 2, 2024	36.80	36.80	36.44	36.44	35.88	-
Aug 30, 2024	36.35	36.35	36.35	36.35	35.80	-
Aug 29, 2024	36.38	36.57	36.38	36.44	35.89	-
Aug 28, 2024	35.86	36.42	35.61	36.42	35.87	-
Aug 27, 2024	36.13	36.13	35.72	35.78	35.24	-
Aug 26, 2024	36.60	36.69	36.21	36.30	35.75	-
Aug 23, 2024	35.91	37.08	35.91	37.08	36.52	-
Aug 22, 2024	36.65	36.65	36.23	36.23	35.68	-
Aug 21, 2024	36.08	36.85	36.08	36.85	36.29	-
Aug 20, 2024	36.37	36.37	36.37	36.37	35.82	-
Aug 19, 2024	36.28	36.63	36.28	36.63	36.07	-
Aug 16, 2024	35.51	35.51	35.51	35.51	34.97	-
Aug 15, 2024	33.03	33.03	33.03	33.03	32.52	-
Aug 14, 2024	34.56	34.56	34.24	34.47	33.95	-
Aug 13, 2024	34.08	34.54	34.08	34.54	34.01	-
Aug 12, 2024	34.76	34.76	33.98	33.98	33.46	-
Aug 9, 2024	34.47	34.54	34.47	34.48	33.96	-
Aug 8, 2024	32.91	32.91	32.91	32.91	32.41	-
Aug 7, 2024	33.96	33.96	33.22	33.22	32.72	-
Aug 6, 2024	33.76	34.15	33.76	34.15	33.64	-
Aug 5, 2024	34.21	34.21	33.31	33.31	32.80	-
Aug 2, 2024	35.76	35.96	34.31	34.31	33.79	-
Aug 1, 2024	36.83	36.92	36.62	36.62	36.06	-
Jul 31, 2024	36.49	37.37	36.46	37.26	36.70	-
Jul 30, 2024	37.03	37.38	36.30	36.69	36.14	-
Jul 29, 2024	37.45	37.76	37.29	37.29	36.73	-
Jul 26, 2024	36.37	37.08	36.37	37.08	36.52	-
Jul 25, 2024	36.53	36.69	36.42	36.69	36.14	-
Jul 24, 2024	37.57	37.57	37.53	37.53	36.95	-
Jul 23, 2024	38.04	38.04	37.65	37.65	37.07	-
Jul 22, 2024	37.59	37.78	37.59	37.78	37.20	-
Jul 19, 2024	38.05	38.05	38.05	38.05	37.47	-
Jul 18, 2024	38.72	38.90	38.60	38.90	38.31	-
Jul 17, 2024	39.10	39.10	38.56	38.87	38.27	-
Jul 16, 2024	38.76	39.50	38.76	39.50	38.90	-
Jul 15, 2024	40.08	40.08	39.01	39.01	38.42	-
Jul 12, 2024	39.78	40.60	39.78	40.60	39.98	-
Jul 11, 2024	38.79	40.03	38.77	39.89	39.28	-
Jul 10, 2024	38.11	38.89	38.11	38.89	38.30	50
Jul 9, 2024	38.47	38.47	38.47	38.47	37.88	-
Jul 8, 2024	36.74	38.51	36.74	38.51	37.92	-
Jul 5, 2024	37.23	37.23	36.97	36.97	36.40	-
Jul 4, 2024	37.31	37.31	37.31	37.31	36.74	-
Jul 3, 2024	37.44	37.56	37.44	37.56	36.99	-
Jul 2, 2024	38.82	38.82	38.82	38.82	38.23	-
Jul 1, 2024	39.53	39.53	38.73	38.97	38.38	-
Jun 28, 2024	38.60	38.62	38.37	38.47	37.89	-
Jun 27, 2024	38.67	38.67	38.33	38.64	38.05	-
Jun 26, 2024	38.83	38.88	38.50	38.50	37.91	-
Jun 25, 2024	39.55	39.55	39.53	39.53	38.93	-
Jun 24, 2024	38.61	38.65	38.61	38.65	38.07	-
Jun 21, 2024	38.28	38.74	38.28	38.69	38.11	-
Jun 20, 2024	37.90	38.68	37.90	38.63	38.04	-
Jun 19, 2024	37.88	37.88	37.81	37.81	37.24	-
Jun 18, 2024	38.85	38.85	38.85	38.85	38.26	-
Jun 17, 2024	38.79	38.79	38.61	38.61	38.02	-
Jun 14, 2024	39.17	39.17	39.17	39.17	38.57	-
Jun 13, 2024	39.31	39.42	39.31	39.35	38.76	-
Jun 12, 2024	39.79	39.79	39.76	39.76	39.16	-
Jun 11, 2024	40.71	40.71	39.67	39.67	39.07	-
Jun 10, 2024	40.03	40.85	40.03	40.85	40.22	-
Jun 7, 2024	0.35 Dividend
Jun 7, 2024	39.42	40.06	39.40	40.06	39.46	-
Jun 6, 2024	39.65	39.95	39.65	39.84	38.89	-
Jun 5, 2024	39.40	39.40	39.33	39.38	38.44	-
Jun 4, 2024	40.28	40.28	39.98	40.16	39.20	-
Jun 3, 2024	39.88	39.88	39.81	39.85	38.89	-
May 31, 2024	38.83	39.26	38.77	39.26	38.32	-
May 30, 2024	37.88	37.88	37.88	37.88	36.97	-
May 29, 2024	37.74	38.40	37.74	38.40	37.48	-
May 28, 2024	38.63	38.83	37.84	37.84	36.94	-
May 27, 2024	38.69	38.72	38.65	38.72	37.80	-
May 24, 2024	38.00	38.81	38.00	38.81	37.88	-
May 23, 2024	38.07	38.43	38.07	38.10	37.20	-
May 22, 2024	38.72	38.78	38.35	38.35	37.44	-
May 21, 2024	38.74	38.92	38.74	38.85	37.92	-
May 20, 2024	38.62	38.62	38.62	38.62	37.69	-
May 17, 2024	38.85	38.89	38.85	38.89	37.96	-
May 16, 2024	38.94	39.04	38.94	39.04	38.11	-
May 15, 2024	38.63	39.17	38.63	38.94	38.01	-
May 14, 2024	38.06	38.63	38.06	38.63	37.71	-
May 13, 2024	36.94	38.28	36.90	37.91	37.01	-
May 10, 2024	37.31	37.31	37.31	37.31	36.42	-
May 9, 2024	35.97	35.97	35.97	35.97	35.12	-
May 8, 2024	36.04	36.19	35.97	36.19	35.33	-
May 7, 2024	36.40	36.40	36.40	36.40	35.54	-
May 6, 2024	36.24	36.64	36.24	36.64	35.77	-
May 3, 2024	36.09	36.51	36.09	36.51	35.64	-
May 2, 2024	36.56	37.12	36.56	37.12	36.23	-
Apr 30, 2024	37.98	37.98	37.40	37.40	36.50	-
Apr 29, 2024	37.17	37.97	36.98	37.84	36.94	-
Apr 26, 2024	36.51	36.51	36.33	36.33	35.46	-
Apr 25, 2024	37.03	37.03	36.45	36.45	35.58	-
Apr 24, 2024	36.64	37.22	36.31	37.22	36.34	-
Apr 23, 2024	37.56	37.56	36.83	36.83	35.96	-
Apr 22, 2024	37.91	37.91	37.91	37.91	37.01	-
Apr 19, 2024	37.51	38.03	37.51	37.94	37.04	-
Apr 18, 2024	37.74	38.15	37.72	37.89	36.99	-
Apr 17, 2024	38.20	38.56	38.06	38.06	37.15	-
Apr 16, 2024	38.12	38.28	37.63	38.28	37.37	-
Apr 15, 2024	38.44	38.64	38.25	38.25	37.34	-
Apr 12, 2024	39.03	39.03	39.03	39.03	38.10	-
Apr 11, 2024	38.28	38.63	38.18	38.63	37.71	-
Apr 10, 2024	39.05	39.65	38.28	38.28	37.36	40
Apr 9, 2024	39.42	39.42	39.26	39.26	38.32	-
Apr 8, 2024	39.28	39.28	39.12	39.12	38.18	-
Apr 5, 2024	39.28	39.28	39.28	39.28	38.34	-
Apr 4, 2024	41.40	41.40	41.40	41.40	40.41	-
Apr 3, 2024	42.38	42.38	42.38	42.38	41.37	-
Apr 2, 2024	43.92	43.92	43.92	43.92	42.87	-
Mar 28, 2024	43.00	43.60	43.00	43.60	42.56	400
Mar 27, 2024	41.80	41.80	41.80	41.80	40.80	-
Mar 26, 2024	41.80	41.80	41.80	41.80	40.80	-
Mar 25, 2024	43.20	43.20	43.20	43.20	42.17	-
Mar 22, 2024	44.20	44.40	43.40	43.40	42.36	-
Mar 21, 2024	43.40	44.00	43.40	44.00	42.95	-
Mar 20, 2024	42.60	43.20	42.60	43.20	42.17	-
Mar 19, 2024	43.00	43.00	42.60	42.60	41.58	-
Mar 18, 2024	43.00	43.00	42.80	42.80	41.78	-
Mar 15, 2024	43.00	43.00	43.00	43.00	41.97	-
Mar 14, 2024	43.60	43.60	43.60	43.60	42.56	-
Mar 13, 2024	43.00	44.20	43.00	43.60	42.56	400
Mar 12, 2024	42.60	43.20	42.60	43.20	42.17	-
Mar 11, 2024	42.80	42.80	42.60	42.60	41.58	-
Mar 8, 2024	42.60	43.20	42.60	43.00	41.97	-
Mar 7, 2024	0.35 Dividend
Mar 7, 2024	42.60	42.80	42.60	42.80	41.78	-
Mar 6, 2024	43.80	44.20	43.00	43.00	41.63	-
Mar 5, 2024	43.20	44.20	43.20	43.80	42.41	-
Mar 4, 2024	43.20	44.00	43.20	43.60	42.21	-
Mar 1, 2024	43.80	44.20	43.80	44.20	42.79	-
Feb 29, 2024	43.40	43.40	42.40	42.40	41.05	111
Feb 28, 2024	43.60	43.60	43.60	43.60	42.21	-
Feb 27, 2024	43.60	43.60	43.40	43.40	42.02	-
Feb 26, 2024	44.60	44.60	44.40	44.40	42.99	-
Feb 23, 2024	44.00	44.80	44.00	44.80	43.38	-
Feb 22, 2024	43.20	44.00	43.20	44.00	42.60	-
Feb 21, 2024	43.00	43.00	42.80	42.80	41.44	-
Feb 20, 2024	42.40	43.00	42.00	43.00	41.63	-
Feb 19, 2024	42.40	42.40	42.40	42.40	41.05	-
Feb 16, 2024	42.00	42.60	42.00	42.60	41.25	-
Feb 15, 2024	41.20	41.20	41.20	41.20	39.89	-
Feb 14, 2024	39.60	39.60	39.60	39.60	38.34	-
Feb 13, 2024	40.20	40.20	39.60	39.60	38.34	55
Feb 12, 2024	38.80	38.80	38.80	38.80	37.57	-
Feb 9, 2024	39.60	39.60	38.80	38.80	37.57	-
Feb 8, 2024	37.20	37.20	37.20	37.20	36.02	-
Feb 7, 2024	38.00	38.40	37.40	37.60	36.40	-
Feb 6, 2024	37.40	37.40	37.40	37.40	36.21	-
Feb 5, 2024	36.80	37.40	36.80	37.40	36.21	-
Feb 2, 2024	36.60	36.80	36.60	36.80	35.63	-
Feb 1, 2024	35.80	36.20	35.80	36.20	35.05	750
Jan 31, 2024	36.40	36.40	36.20	36.40	35.24	-
Jan 30, 2024	36.40	36.40	36.40	36.40	35.24	-
Jan 29, 2024	35.80	35.80	35.80	35.80	34.66	-
Jan 26, 2024	35.00	36.00	35.00	35.60	34.47	-
Jan 25, 2024	34.40	34.40	34.40	34.40	33.31	-
Jan 24, 2024	34.60	34.60	34.40	34.40	33.31	-
Jan 23, 2024	34.20	34.80	34.20	34.40	33.31	-
Jan 22, 2024	33.40	34.20	33.40	34.00	32.92	-
Jan 19, 2024	32.80	32.80	32.80	32.80	31.76	-
Jan 18, 2024	32.80	32.80	32.40	32.80	31.76	-
Jan 17, 2024	33.20	33.20	32.80	32.80	31.76	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tapestry Inc (COY.SG)