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

Stuttgart - Delayed Quote EUR

Deckers Outdoor Corp (DO2.SG)

Compare
90.50
+0.52
+(0.58%)
As of 10:44:59 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202591.0891.0890.5090.5090.5030
Apr 16, 202590.8290.8289.9889.9889.9815
Apr 15, 202593.7893.7892.1692.1692.1630
Apr 14, 202595.9699.3095.6899.3099.30-
Apr 11, 202597.6897.6895.1695.1695.16-
Apr 10, 2025104.85104.8597.6897.6897.6846
Apr 9, 202590.2093.3290.2093.3293.3233
Apr 8, 202597.9697.9697.9697.9697.96-
Apr 7, 202584.0097.5484.0097.5497.54645
Apr 4, 202590.2690.2690.2690.2690.2625
Apr 3, 202599.0099.0086.9691.1291.1281
Apr 2, 2025104.50108.95104.50108.70108.70-
Apr 1, 2025103.95105.45103.20104.50104.50120
Mar 31, 2025102.45102.60101.40102.60102.60-
Mar 28, 2025107.85108.55107.85107.90107.9085
Mar 27, 2025108.85108.85108.00108.60108.60630
Mar 26, 2025113.55113.55113.55113.55113.55-
Mar 25, 2025114.70114.70114.35114.35114.359
Mar 24, 2025109.40115.80109.40115.80115.8028
Mar 21, 2025105.70105.70105.70105.70105.70-
Mar 20, 2025110.20110.20108.00108.00108.0060
Mar 19, 2025105.20106.95105.20106.95106.9510
Mar 18, 2025106.40107.35106.30107.35107.35-
Mar 17, 2025108.95108.95108.10108.10108.108
Mar 14, 2025107.90109.80107.90108.25108.25160
Mar 13, 2025111.70112.05106.40106.95106.95101
Mar 12, 2025110.40113.05110.40112.50112.509
Mar 11, 2025110.35111.25110.35111.00111.0089
Mar 10, 2025115.55115.55110.80111.75111.756
Mar 7, 2025121.45121.45114.90114.90114.90241
Mar 6, 2025126.05126.05121.85121.85121.85224
Mar 5, 2025126.15126.50126.15126.15126.1579
Mar 4, 2025130.75130.75125.90126.05126.05309
Mar 3, 2025134.55134.90130.65130.65130.6520
Feb 28, 2025132.70132.70132.70132.70132.70-
Feb 27, 2025138.40138.40138.40138.40138.40-
Feb 26, 2025135.75141.15135.75138.30138.30311
Feb 25, 2025133.20136.80133.20136.80136.80-
Feb 24, 2025139.30141.60134.45134.55134.55276
Feb 21, 2025142.55142.65139.20139.20139.20-
Feb 20, 2025145.55145.55141.45141.65141.6530
Feb 19, 2025148.75148.75146.05146.05146.0580
Feb 18, 2025149.05149.25147.60148.75148.75150
Feb 17, 2025147.90149.50147.90148.55148.5573
Feb 14, 2025151.05151.05147.25147.70147.70-
Feb 13, 2025147.70152.55147.70151.05151.05110
Feb 12, 2025151.30151.30149.15149.15149.15962
Feb 11, 2025155.55155.85152.05152.05152.05775
Feb 10, 2025162.60162.60156.35156.35156.3561
Feb 7, 2025164.50167.05162.35162.50162.50148
Feb 6, 2025166.30168.20165.75165.75165.75-
Feb 5, 2025162.40167.10162.40167.00167.0010
Feb 4, 2025166.95166.95163.60163.60163.60150
Feb 3, 2025166.00168.75165.40166.25166.25117
Jan 31, 2025181.05185.15171.20171.20171.201,445
Jan 30, 2025209.80214.90209.80214.00214.00200
Jan 29, 2025206.10211.20206.10210.90210.90175
Jan 28, 2025201.60206.20201.60206.20206.203
Jan 27, 2025205.60205.60200.80200.90200.90-
Jan 24, 2025208.20208.80206.50207.50207.5020
Jan 23, 2025205.60207.80205.60207.80207.80460
Jan 22, 2025205.00206.30204.00205.10205.10-
Jan 21, 2025202.70206.70202.70204.80204.80338
Jan 20, 2025204.50204.50202.10202.20202.20590
Jan 17, 2025201.90205.00201.90205.00205.005
Jan 16, 2025197.60201.10197.60201.10201.10-
Jan 15, 2025199.65201.60198.30198.30198.30-
Jan 14, 2025199.40204.20198.45198.45198.454
Jan 13, 2025202.30202.30199.35199.35199.35100
Jan 10, 2025203.00203.00201.90201.90201.904
Jan 9, 2025200.70202.90200.70202.90202.90144
Jan 8, 2025197.95202.00197.95202.00202.008
Jan 7, 2025199.90200.10199.15200.10200.108
Jan 6, 2025200.40201.00200.40201.00201.0071
Jan 3, 2025198.65203.70198.65202.20202.2020
Jan 2, 2025196.50200.10196.50199.15199.1596
Dec 30, 2024199.75201.50199.75201.50201.5080
Dec 27, 2024200.20200.20200.20200.20200.20-
Dec 23, 2024202.50202.50199.50199.50199.50-
Dec 20, 2024197.35197.35191.85191.85191.8598
Dec 19, 2024193.60195.70193.60195.70195.70193
Dec 18, 2024200.10200.10200.10200.10200.10-
Dec 17, 2024196.20202.50196.20199.35199.35609
Dec 16, 2024196.20202.50196.20201.10201.1018
Dec 13, 2024194.25195.75194.15195.75195.75-
Dec 12, 2024194.10196.05193.50193.50193.5019
Dec 11, 2024191.55196.00191.55195.35195.35-
Dec 10, 2024190.40192.40190.40192.40192.40-
Dec 9, 2024188.85188.85188.60188.60188.60-
Dec 6, 2024189.45189.45189.45189.45189.45-
Dec 5, 2024193.70193.70189.75189.75189.7523
Dec 4, 2024193.35195.20193.35193.45193.45-
Dec 3, 2024191.85193.50191.85192.80192.8055
Dec 2, 2024186.40193.55186.40193.55193.55515
Nov 29, 2024181.35181.35181.35181.35181.35-
Nov 28, 2024181.55182.55181.55182.00182.0015
Nov 27, 2024185.15185.15181.95181.95181.95-
Nov 26, 2024187.55187.55185.50185.55185.55-
Nov 25, 2024184.15184.15184.15184.15184.15-
Nov 22, 2024173.45173.45173.45173.45173.45-
Nov 21, 2024166.85166.85166.85166.85166.85-
Nov 20, 2024166.30167.25166.30167.25167.25-
Nov 19, 2024166.25166.25166.25166.25166.25-
Nov 18, 2024166.30166.30166.30166.30166.30-
Nov 15, 2024166.50167.40166.50167.40167.40-
Nov 14, 2024168.45168.45167.60168.20168.20-
Nov 13, 2024164.95171.70164.95169.35169.3576
Nov 12, 2024166.05166.50164.85166.50166.50-
Nov 11, 2024163.70166.60163.70165.10165.10-
Nov 8, 2024158.60163.20158.60163.20163.20150
Nov 7, 2024153.20158.50153.20157.70157.7016
Nov 6, 2024157.15157.85153.45153.45153.458
Nov 5, 2024148.90149.00148.45149.00149.00-
Nov 4, 2024145.05145.05145.05145.05145.05-
Nov 1, 2024148.20148.20146.00146.85146.8510
Oct 31, 2024155.30155.30153.85153.85153.85-
Oct 30, 2024156.30156.35155.50155.50155.50150
Oct 29, 2024156.85157.10152.40155.40155.4059
Oct 28, 2024156.55157.30154.65156.60156.6024
Oct 25, 2024154.05156.20154.05155.35155.3565
Oct 24, 2024139.40140.75139.40140.75140.75-
Oct 23, 2024142.05142.60140.05140.05140.053
Oct 22, 2024147.30147.80142.70142.70142.7020
Oct 21, 2024149.05150.70145.45147.05147.05252
Oct 18, 2024147.45148.25147.45148.25148.25-
Oct 17, 2024148.00148.70146.20147.95147.95254
Oct 16, 2024148.30150.15147.45148.15148.15215
Oct 15, 2024147.35149.75147.35149.75149.7544
Oct 14, 2024147.15147.15147.15147.15147.15-
Oct 11, 2024144.35147.30144.05147.30147.30-
Oct 10, 2024146.50146.50144.00144.00144.00-
Oct 9, 2024147.05147.45146.70146.70146.70-
Oct 8, 2024144.25146.95144.25146.95146.95-
Oct 7, 2024151.65151.65150.70150.70150.70-
Oct 4, 2024142.05142.05142.05142.05142.05-
Oct 3, 2024142.45142.85142.40142.85142.85-
Oct 2, 2024139.60139.85136.30136.30136.30-
Oct 1, 2024142.35142.70140.05140.55140.55-
Sep 30, 2024142.35142.35142.20142.20142.20-
Sep 27, 2024140.70142.55140.70142.55142.55-
Sep 26, 2024138.75140.10138.75140.10140.10-
Sep 25, 2024137.20137.65137.20137.65137.656
Sep 24, 2024138.40138.55137.80137.85137.8572
Sep 23, 2024134.90139.05134.90139.05139.05-
Sep 20, 2024135.85135.85134.20134.20134.2010
Sep 19, 2024142.20142.35140.70140.70140.70150
Sep 18, 2024139.35141.80139.35141.80141.80-
Sep 17, 2024 6:1 Stock Splits
Sep 17, 2024140.20140.20137.30138.85138.85-
Sep 16, 2024141.53141.53139.50139.50139.50-
Sep 13, 2024137.87137.87137.87137.87137.87-
Sep 12, 2024137.53138.83137.53138.20138.20-
Sep 11, 2024133.47133.47133.47133.47133.47-
Sep 10, 2024134.40134.63134.37134.37134.37-
Sep 9, 2024129.47130.93129.47130.93130.93-
Sep 6, 2024131.63131.63131.47131.47131.47-
Sep 5, 2024134.30134.30134.30134.30134.30-
Sep 4, 2024134.73135.07134.13134.13134.13120
Sep 3, 2024143.53143.53143.53143.53143.53-
Sep 2, 2024144.17144.17143.17143.53143.53-
Aug 30, 2024141.50141.50141.50141.50141.50-
Aug 29, 2024142.17143.10141.33143.10143.10-
Aug 28, 2024142.17142.67141.33141.77141.77-
Aug 27, 2024140.67141.67140.27141.67141.67-
Aug 26, 2024145.07145.23145.07145.23145.23-
Aug 23, 2024142.97142.97142.97142.97142.97-
Aug 22, 2024142.83143.57142.83143.57143.57-
Aug 21, 2024141.97142.03141.80142.03142.03-
Aug 20, 2024144.60144.60142.60142.60142.606
Aug 19, 2024142.93144.23142.93144.23144.23-
Aug 16, 2024144.70145.43144.70145.43145.43138
Aug 15, 2024139.17139.17139.17139.17139.17-
Aug 14, 2024143.00143.40143.00143.40143.406
Aug 13, 2024139.80141.67139.80141.50141.5054
Aug 12, 2024135.57135.57135.57135.57135.57-
Aug 9, 2024134.57135.20134.57135.13135.13-
Aug 8, 2024128.13128.13128.13128.13128.13-
Aug 7, 2024133.27133.27131.70131.70131.70-
Aug 6, 2024130.50130.67130.50130.67130.676
Aug 5, 2024129.93131.10124.53131.10131.10810
Aug 2, 2024138.70138.70137.87137.87137.87-
Aug 1, 2024141.93142.10141.83142.10142.10-
Jul 31, 2024140.03141.03140.03140.27140.27-
Jul 30, 2024141.63141.63140.17140.93140.93-
Jul 29, 2024137.60138.83137.60137.97137.97-
Jul 26, 2024141.77141.77141.77141.77141.77-
Jul 25, 2024130.03130.03128.07128.07128.07180
Jul 24, 2024135.03135.03135.03135.03135.03-
Jul 23, 2024135.03136.60135.03136.53136.5390
Jul 22, 2024133.33133.33132.57132.57132.57258
Jul 19, 2024135.50135.50135.50135.50135.50-
Jul 18, 2024135.47136.30135.47136.30136.30-
Jul 17, 2024139.13139.13135.50135.50135.5018
Jul 16, 2024137.43138.87137.43138.87138.87-
Jul 15, 2024137.70138.17137.70138.17138.17-
Jul 12, 2024136.17137.67136.03137.63137.63-
Jul 11, 2024136.73136.73135.70136.23136.23114
Jul 10, 2024144.23144.23134.40134.40134.40324
Jul 9, 2024146.47146.47146.47146.47146.47-
Jul 8, 2024144.57146.07144.57146.07146.07108
Jul 5, 2024142.97144.27142.97144.27144.27-
Jul 4, 2024142.50142.50142.50142.50142.50-
Jul 3, 2024145.57146.70145.57146.70146.70-
Jul 2, 2024146.50146.50146.43146.43146.43120
Jul 1, 2024150.00150.00144.03144.93144.93318
Jun 28, 2024155.40155.40152.50153.67153.67138
Jun 27, 2024152.40152.40152.27152.27152.27-
Jun 26, 2024151.50152.17151.47151.47151.4730
Jun 25, 2024151.63151.63151.57151.57151.57-
Jun 24, 2024152.27153.00152.27153.00153.0036
Jun 21, 2024153.17153.80152.10152.10152.1060
Jun 20, 2024156.07156.30156.07156.30156.30-
Jun 19, 2024156.00156.00155.73155.73155.73-
Jun 18, 2024158.00158.00156.97156.97156.97642
Jun 17, 2024159.27159.27158.10158.10158.1096
Jun 14, 2024159.57161.33159.57160.33160.33456
Jun 13, 2024159.77159.77158.33159.10159.10522
Jun 12, 2024161.50161.50159.37159.37159.3742
Jun 11, 2024163.37163.37162.00162.00162.0012
Jun 10, 2024161.70162.53161.70162.53162.5312
Jun 7, 2024162.83162.83161.57161.57161.5760
Jun 6, 2024167.00167.83167.00167.83167.8342
Jun 5, 2024163.50164.17163.50164.17164.1760
Jun 4, 2024165.53165.83165.27165.83165.83-
Jun 3, 2024169.00169.00168.17168.25168.2530
May 31, 2024167.00167.00165.07165.07165.0796
May 30, 2024162.80162.80161.67162.70162.70138
May 29, 2024164.80166.10164.80166.10166.1048
May 28, 2024159.17160.00159.17160.00160.00-
May 27, 2024158.30159.00158.07158.10158.10258
May 24, 2024150.00157.47149.53156.77156.7784
May 23, 2024137.27138.87137.27138.77138.77-
May 22, 2024137.80138.23137.80137.80137.80-
May 21, 2024138.00139.33138.00138.90138.90-
May 20, 2024135.83135.83135.83135.83135.83-
May 17, 2024135.60136.13135.60136.13136.13-
May 16, 2024138.37138.37138.37138.37138.37-
May 15, 2024135.63135.63135.63135.63135.63-
May 14, 2024131.13133.93131.13133.93133.9342
May 13, 2024133.17133.70130.60130.60130.6012
May 10, 2024135.37135.37135.37135.37135.37-
May 9, 2024131.97131.97131.97131.97131.97-
May 8, 2024133.53134.67133.53134.67134.6772
May 7, 2024133.27133.90133.27133.90133.90120
May 6, 2024130.27130.27130.27130.27130.27-
May 3, 2024129.73129.73128.50128.50128.50-
May 2, 2024127.07128.47127.07128.47128.47-
Apr 30, 2024129.23129.23127.43127.43127.43-
Apr 29, 2024129.57130.57129.20129.20129.20-
Apr 26, 2024127.63129.67127.17129.67129.6730
Apr 25, 2024131.97131.97130.93130.93130.93-
Apr 24, 2024129.03129.03129.03129.03129.03-
Apr 23, 2024126.47126.47126.00126.00126.00-
Apr 22, 2024125.13125.13125.13125.13125.13-
Apr 19, 2024126.30126.30125.13125.13125.13-
Apr 18, 2024127.83127.83127.33127.33127.3324
Apr 17, 2024127.53128.40127.53127.60127.60-