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

Berlin - Delayed Quote EUR

Nike Inc (NKE.BE)

Compare
46.87
-1.28
(-2.66%)
At close: 9:48:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202547.7948.1446.8746.8746.87108
Apr 15, 202548.7949.2448.1548.1548.1555
Apr 14, 202548.5749.5748.5748.9948.99323
Apr 11, 202548.7349.1047.4947.6047.60618
Apr 10, 202554.4354.4347.0948.2648.26833
Apr 9, 202547.7654.1946.9154.1954.19349
Apr 8, 202551.6353.3348.3148.3148.31883
Apr 7, 202550.0750.6048.8050.3150.31491
Apr 4, 202550.9352.7247.0452.7252.72275
Apr 3, 202555.3555.3551.7351.7351.73114
Apr 2, 202560.0760.0759.5359.5359.5322
Apr 1, 202558.6760.1058.6760.1060.10196
Mar 31, 202558.1058.6258.1058.6258.62110
Mar 28, 202561.2261.2258.7558.7558.7596
Mar 27, 202560.9362.0360.9361.2861.2843
Mar 26, 202561.6461.7661.1661.1661.1616
Mar 25, 202562.3262.5262.3262.5262.5216
Mar 24, 202563.0963.0962.0962.0962.09535
Mar 21, 202563.4563.4562.7662.7662.766
Mar 20, 202567.2267.5966.5367.5967.5971
Mar 19, 202567.0267.0267.0267.0267.02-
Mar 18, 202567.3467.7867.3467.7167.7179
Mar 17, 202565.6466.9165.6466.9166.9130
Mar 14, 202567.1267.1266.6966.6966.693
Mar 13, 202567.4667.4666.1766.1766.17318
Mar 12, 202567.9867.9867.9867.9867.98-
Mar 11, 202570.1270.1270.1270.1270.12-
Mar 10, 202572.3372.4470.8170.8170.81330
Mar 7, 202571.6671.6971.6671.6971.693
Mar 6, 202571.9171.9171.4871.4871.482
Mar 5, 202573.0273.0273.0273.0273.02-
Mar 4, 202574.6974.6974.0074.0074.00130
Mar 3, 2025 0.35 Dividend
Mar 3, 202575.8975.8975.8975.8975.89-
Feb 28, 202576.9576.9576.1676.1675.762
Feb 27, 202577.6177.6177.6177.6177.20-
Feb 26, 202577.8178.2277.8178.2277.8146
Feb 25, 202576.8476.8476.5076.5076.1055
Feb 24, 202574.0176.7774.0176.7776.37131
Feb 21, 202573.4973.4973.4973.4973.10-
Feb 20, 202573.2273.2573.2273.2572.872
Feb 19, 202573.8774.4973.6873.6873.299
Feb 18, 202569.8172.4369.8172.4372.05148
Feb 17, 202569.5770.0669.5770.0669.696
Feb 14, 202569.8770.0569.8770.0569.6816
Feb 13, 202569.1469.1469.1469.1468.78-
Feb 12, 202568.7668.7668.7668.7668.40-
Feb 11, 202568.6768.6768.5868.5868.2240
Feb 10, 202566.8968.4466.8968.4468.08118
Feb 7, 202569.1469.1469.1469.1468.78-
Feb 6, 202571.6971.6971.6971.6971.31-
Feb 5, 202573.6573.6573.6573.6573.26-
Feb 4, 202574.1674.1674.0774.0773.6835
Feb 3, 202572.6372.6372.6372.6372.25-
Jan 31, 202575.2175.2175.2175.2174.81-
Jan 30, 202573.5274.8273.5274.8274.4315
Jan 29, 202571.1973.2771.1973.2772.8910
Jan 28, 202572.1372.3172.1372.3171.938
Jan 27, 202569.6869.9369.4469.4469.08245
Jan 24, 202570.9371.1270.9371.1270.7520
Jan 23, 202570.9270.9270.9270.9270.55-
Jan 22, 202570.3471.4570.3471.3370.961,034
Jan 21, 202568.4769.7368.4769.7369.3690
Jan 20, 202569.3869.3868.9768.9768.61119
Jan 17, 202569.0069.0069.0069.0068.64-
Jan 16, 202569.1069.2368.8268.8268.4620
Jan 15, 202569.0769.2569.0769.2568.8920
Jan 14, 202570.4970.4968.5868.5868.227
Jan 13, 202569.5669.5669.5669.5669.19-
Jan 10, 202569.1569.1569.1569.1568.79-
Jan 9, 202569.0269.0269.0269.0268.66-
Jan 8, 202569.7070.2469.7070.2469.8716
Jan 7, 202569.2669.6569.2669.6569.2840
Jan 6, 202571.3771.3771.2471.2470.8710
Jan 3, 202571.9572.0071.7871.7871.4022
Jan 2, 202573.1973.1973.1973.1972.814
Dec 30, 202473.0073.1573.0073.1572.7727
Dec 27, 202473.7673.7673.6073.6273.2392
Dec 23, 202473.7173.7172.9272.9272.5422
Dec 20, 202474.1574.1574.1574.1573.7625
Dec 19, 202474.1574.1574.0574.0573.6610
Dec 18, 202474.1875.2474.1875.2474.84348
Dec 17, 202473.3774.9673.3774.9674.57100
Dec 16, 202473.6673.6673.6673.6673.2710
Dec 13, 202474.4674.4674.4674.4674.07-
Dec 12, 202475.2475.2475.2475.2474.8440
Dec 11, 202472.7872.7872.7872.7872.40-
Dec 10, 202473.4274.2173.4274.2173.823
Dec 9, 202475.3175.6474.9675.6475.2429
Dec 6, 202474.5774.5774.5774.5774.18-
Dec 5, 202474.2374.2374.2374.2373.84-
Dec 4, 202474.8974.8974.0274.0273.6315
Dec 3, 202475.3075.3075.1475.1474.7514
Dec 2, 2024 0.35 Dividend
Dec 2, 202474.6574.6574.6574.6574.2640
Nov 29, 202473.8974.9373.8974.4373.64131
Nov 28, 202474.0674.6374.0674.6373.8426
Nov 27, 202474.0974.3274.0974.3273.5332
Nov 26, 202475.2275.2275.2275.2274.42-
Nov 25, 202473.7375.6673.7375.5774.77201
Nov 22, 202471.9774.1771.9574.1773.3897
Nov 21, 202469.6269.8569.6269.8569.111
Nov 20, 202470.1670.1669.6269.6268.8840
Nov 19, 202470.7770.7770.6070.6069.85140
Nov 18, 202473.1273.1271.0071.0070.25208
Nov 15, 202472.1672.1672.1672.1671.40-
Nov 14, 202472.3572.6072.3572.6071.83280
Nov 13, 202472.1272.4372.1272.4371.6640
Nov 12, 202471.8972.1071.8972.1071.34120
Nov 11, 202470.9771.7470.9771.7470.9821
Nov 8, 202470.3670.3670.3670.3669.61-
Nov 7, 202470.1670.7270.1470.7269.9733
Nov 6, 202472.6372.6370.3470.3469.5910
Nov 5, 202470.8471.2970.8471.2970.53270
Nov 4, 202471.7171.7171.7171.7170.95-
Nov 1, 202470.8471.0470.8471.0470.2928
Oct 31, 202470.4470.4470.4470.4469.69-
Oct 30, 202472.5172.5171.0571.0570.30250
Oct 29, 202473.1773.1773.1773.1772.39-
Oct 28, 202473.5173.5173.5173.5172.7310
Oct 25, 202473.2573.2573.2573.2572.4760
Oct 24, 202474.1674.1674.1674.1673.37-
Oct 23, 202475.2675.2675.2675.2674.46-
Oct 22, 202475.4475.4475.3475.3474.541
Oct 21, 202476.2276.2276.2276.2275.41-
Oct 18, 202476.8177.2776.8177.2776.4520
Oct 17, 202477.0877.0877.0877.0876.26-
Oct 16, 202475.4575.5875.4575.5874.78130
Oct 15, 202474.8374.8374.7874.7873.9910
Oct 14, 202475.3775.3774.8774.8774.08530
Oct 11, 202475.0475.0474.3674.3673.573
Oct 10, 202475.3175.4375.3175.4374.63100
Oct 9, 202473.4173.4173.4173.4172.63-
Oct 8, 202473.1173.1172.8372.8372.06100
Oct 7, 202475.4975.4975.4975.4974.694
Oct 4, 202474.6974.6974.6974.6973.906
Oct 3, 202475.3175.3175.3175.3174.51-
Oct 2, 202475.6276.1074.9576.1075.2960
Oct 1, 202479.3079.3079.3079.3078.46-
Sep 30, 202480.1680.1680.1680.1679.31-
Sep 27, 202479.8880.7479.8880.4879.6346
Sep 26, 202479.1179.1179.1179.1178.27-
Sep 25, 202478.2178.2178.1978.1977.3650
Sep 24, 202477.3678.7677.3678.6577.82103
Sep 23, 202477.5177.5177.5177.5176.69-
Sep 20, 202477.7377.7377.5277.5376.7180
Sep 19, 202473.0174.1973.0174.1973.4030
Sep 18, 202472.3172.6672.3172.6671.89570
Sep 17, 202471.5771.5771.5771.5770.81-
Sep 16, 202470.8470.8470.8470.8470.092
Sep 13, 202470.7071.4770.7071.4770.713
Sep 12, 202470.6071.2070.6071.1070.35211
Sep 11, 202470.3170.3170.3170.3169.56-
Sep 10, 202471.8671.8670.5070.5069.7515
Sep 9, 202472.6172.9572.6172.9572.1850
Sep 6, 202472.6772.6772.6772.6771.90-
Sep 5, 202472.9272.9272.9272.9272.15-
Sep 4, 202473.0673.0672.7672.7671.9915
Sep 3, 2024 0.32 Dividend
Sep 3, 202474.7674.7674.7674.7673.97-
Sep 2, 202475.0875.3475.0875.3474.185
Aug 30, 202475.0675.3875.0675.3874.2125
Aug 29, 202474.1475.6574.1475.6574.4815
Aug 28, 202476.4576.4576.4576.4575.27-
Aug 27, 202475.1776.0075.1776.0074.8320
Aug 26, 202475.0175.0175.0175.0173.85-
Aug 23, 202475.0075.0075.0075.0073.84-
Aug 22, 202475.3175.3175.3175.3174.15-
Aug 21, 202475.1675.1675.1675.1674.00-
Aug 20, 202475.0675.3475.0675.3474.183
Aug 19, 202475.3275.3275.3275.3274.16-
Aug 16, 202475.2676.2575.2676.2575.07135
Aug 15, 202473.5273.5273.5273.5272.38-
Aug 14, 202471.4571.4571.3671.3670.2640
Aug 13, 202468.2668.4968.2668.4967.434
Aug 12, 202468.1168.3368.1168.1767.1245
Aug 9, 202467.7667.7667.6667.6666.617
Aug 8, 202466.2067.5966.2067.5966.5528
Aug 7, 202466.6866.6866.6866.6865.65-
Aug 6, 202465.8666.7165.8666.7165.6820
Aug 5, 202466.6766.6763.7665.9964.97149
Aug 2, 202467.6667.6667.6667.6666.61-
Aug 1, 202469.2469.3968.6268.6267.5648
Jul 31, 202468.6068.6068.6068.6067.54-
Jul 30, 202467.5168.2967.5168.2967.2326
Jul 29, 202467.1767.2667.1767.2666.2239
Jul 26, 202466.0166.8866.0166.8865.8540
Jul 25, 202465.7165.8465.7165.8464.8215
Jul 24, 202467.6067.6067.6067.6066.56-
Jul 23, 202468.7769.0068.7769.0067.9364
Jul 22, 202467.1167.7367.1167.7366.6850
Jul 19, 202466.8466.8466.8466.8465.81-
Jul 18, 202466.9166.9966.7566.7565.72152
Jul 17, 202467.0167.0166.6566.6565.621
Jul 16, 202465.8165.8165.7765.7764.75150
Jul 15, 202467.6067.6067.6067.6066.56-
Jul 12, 202467.5467.8267.5467.8266.7729
Jul 11, 202467.2067.2067.2067.2066.163
Jul 10, 202466.9767.1366.9767.1366.093
Jul 9, 202467.6167.9767.6167.9766.92100
Jul 8, 202469.7669.7669.7669.7668.68-
Jul 5, 202470.0970.0969.4269.4268.3513
Jul 4, 202469.9169.9169.9169.9168.83-
Jul 3, 202470.7170.8969.4369.9868.90730
Jul 2, 202471.5071.5070.7070.7069.6120
Jul 1, 202470.8071.1269.9671.1270.02453
Jun 28, 202476.4876.6370.3870.3869.2932
Jun 27, 202487.8987.8987.8987.8986.53-
Jun 26, 202488.4688.4688.4688.4687.09-
Jun 25, 202490.5790.5790.5790.5789.17-
Jun 24, 202490.5990.5990.5990.5989.1944
Jun 21, 202489.0190.6289.0190.6289.22100
Jun 20, 202488.0588.0588.0588.0586.69-
Jun 19, 202488.0188.0188.0188.0186.65-
Jun 18, 202488.5288.5288.5288.5287.15-
Jun 17, 202487.1287.1287.1287.1285.77-
Jun 14, 202488.0188.0188.0188.0186.65-
Jun 13, 202486.8986.8986.8986.8985.55-
Jun 12, 202489.2089.2089.2089.2087.82-
Jun 11, 202488.9188.9188.2488.2486.886
Jun 10, 202489.9989.9989.6589.6588.2670
Jun 7, 202488.2990.4788.2990.4789.0780
Jun 6, 202486.3286.3286.3286.3284.99-
Jun 5, 202487.3187.3187.3187.3185.96-
Jun 4, 202486.3186.3186.3186.3184.98-
Jun 3, 2024 0.32 Dividend
Jun 3, 202487.6187.9387.6187.9386.575
May 31, 202486.1786.1786.1786.1784.47-
May 30, 202484.5186.0084.5186.0084.3110
May 29, 202484.3385.2684.3385.2683.5810
May 28, 202484.4684.9284.4684.9283.25200
May 27, 202485.0185.0184.5184.5182.8520
May 24, 202484.5684.5684.5684.5682.90-
May 23, 202485.2985.2985.2985.2983.61-
May 22, 202485.3185.3184.7885.1483.4682
May 21, 202484.5284.5284.5284.5282.86-
May 20, 202484.9184.9184.9184.9183.24-
May 17, 202484.3184.7884.3184.6582.9880
May 16, 202484.0184.0184.0184.0182.36-
May 15, 202485.7385.8785.7385.8784.182
May 14, 202485.6985.6985.6985.6984.00-
May 13, 202484.7484.7484.7484.7483.074
May 10, 202486.7286.7286.7286.7285.01-
May 9, 202486.8487.3986.8086.8085.0931
May 8, 202487.0687.0687.0687.0685.35-
May 7, 202486.4186.9186.4186.9185.2018
May 6, 202485.5386.0085.5386.0084.31115
May 3, 202486.3386.3386.3386.3384.63-
May 2, 202485.2085.2085.2085.2083.5232
Apr 30, 202487.6287.6287.1287.1885.461,000
Apr 29, 202488.1988.1988.1988.1986.452
Apr 26, 202487.5187.5187.5187.5185.79-
Apr 25, 202488.0188.0188.0188.0186.28-
Apr 24, 202487.8188.1087.8188.1086.3750
Apr 23, 202488.4488.4488.4488.4486.70-
Apr 22, 202488.8288.8288.7988.7987.045
Apr 19, 202489.6089.8489.6089.8488.0744
Apr 18, 202488.7389.0788.7389.0787.321
Apr 17, 202488.2488.6788.2488.6786.9213
Apr 16, 202487.3187.3187.0287.0285.311

Related Tickers

0NQE.IL PUMA SE
19.80
+0.53%
 
PQ.MI Piquadro S.p.A.
1.9350
-0.26%
 
PMMAF PUMA SE
22.67
0.00%
 
ADS.SG adidas AG
196.30
-0.86%
 
PUM.F PUMA SE
19.89
-0.35%
 
NBFOOT.BO N B Footwear Limited
13.75
+4.96%
 
GEO.MI Geox S.p.A.
0.3405
-1.59%
 
DOCS.L Dr. Martens plc
51.00
-0.97%
 
1910.HK Samsonite Group S.A.
13.520
-2.17%
 
PUM.DE PUMA SE
19.82
-0.15%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.