Berlin - Delayed Quote EUR

Nike Inc (NKE.BE)

52.61
-1.73
(-3.18%)
As of 10:59:08 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 2, 202552.7452.7452.6152.6152.6145
Jun 2, 2025 0.34956 Dividend
May 30, 202554.0354.3454.0354.3453.9420
May 29, 202556.9956.9954.2254.2253.82210
May 28, 202555.4555.4555.4455.4455.0320
May 27, 202553.4255.0053.4255.0054.6088
May 26, 202552.9352.9352.9352.9352.54-
May 23, 202554.1354.1352.8552.8552.4680
May 22, 202553.7954.4153.6053.6053.21520
May 21, 202554.8955.0454.2454.2453.8452
May 20, 202555.0455.6955.0455.6455.23257
May 19, 202555.9455.9455.2655.2654.851,097
May 16, 202555.6855.6855.6855.6855.2715
May 15, 202554.8454.8454.8454.8454.44-
May 14, 202555.7855.8455.7855.8455.435
May 13, 202556.0756.5255.8955.8955.4845
May 12, 202553.6856.1453.6856.1455.7373
May 9, 202552.5052.7352.2252.2251.8430
May 8, 202552.1552.8852.1552.8852.49647
May 7, 202550.8850.8850.8850.8850.51-
May 6, 202550.6950.6950.0050.0049.6334
May 5, 202551.3651.3651.3651.3650.98-
May 2, 202550.4051.4050.4051.4051.02136
Apr 30, 202550.3450.3450.3450.3449.97-
Apr 29, 202550.2550.4850.2550.3449.97260
Apr 28, 202550.3750.8250.0150.0149.64160
Apr 25, 202551.5751.5751.1451.1450.76110
Apr 24, 202550.4050.4049.8750.1849.81325
Apr 23, 202551.4251.7150.6950.6950.32102
Apr 22, 202549.1850.1749.1850.1749.80139
Apr 17, 202547.4749.1947.4049.1948.83127
Apr 16, 202547.7948.1446.8746.8746.52108
Apr 15, 202548.7949.2448.1548.1547.7955
Apr 14, 202548.5749.5748.5748.9948.63323
Apr 11, 202548.7349.1047.4947.6047.25618
Apr 10, 202554.4354.4347.0948.2647.90833
Apr 9, 202547.7654.1946.9154.1953.79349
Apr 8, 202551.6353.3348.3148.3147.95883
Apr 7, 202550.0750.6048.8050.3149.94491
Apr 4, 202550.9352.7247.0452.7252.33275
Apr 3, 202555.3555.3551.7351.7351.35114
Apr 2, 202560.0760.0759.5359.5359.0922
Apr 1, 202558.6760.1058.6760.1059.66196
Mar 31, 202558.1058.6258.1058.6258.19110
Mar 28, 202561.2261.2258.7558.7558.3296
Mar 27, 202560.9362.0360.9361.2860.8343
Mar 26, 202561.6461.7661.1661.1660.7116
Mar 25, 202562.3262.5262.3262.5262.0616
Mar 24, 202563.0963.0962.0962.0961.63535
Mar 21, 202563.4563.4562.7662.7662.306
Mar 20, 202567.2267.5966.5367.5967.0971
Mar 19, 202567.0267.0267.0267.0266.53-
Mar 18, 202567.3467.7867.3467.7167.2179
Mar 17, 202565.6466.9165.6466.9166.4230
Mar 14, 202567.1267.1266.6966.6966.203
Mar 13, 202567.4667.4666.1766.1765.68318
Mar 12, 202567.9867.9867.9867.9867.48-
Mar 11, 202570.1270.1270.1270.1269.60-
Mar 10, 202572.3372.4470.8170.8170.29330
Mar 7, 202571.6671.6971.6671.6971.163
Mar 6, 202571.9171.9171.4871.4870.952
Mar 5, 202573.0273.0273.0273.0272.48-
Mar 4, 202574.6974.6974.0074.0073.46130
Mar 3, 2025 0.34956 Dividend
Mar 3, 202575.8975.8975.8975.8975.33-
Feb 28, 202576.9576.9576.1676.1675.202
Feb 27, 202577.6177.6177.6177.6176.63-
Feb 26, 202577.8178.2277.8178.2277.2446
Feb 25, 202576.8476.8476.5076.5075.5455
Feb 24, 202574.0176.7774.0176.7775.80131
Feb 21, 202573.4973.4973.4973.4972.57-
Feb 20, 202573.2273.2573.2273.2572.332
Feb 19, 202573.8774.4973.6873.6872.759
Feb 18, 202569.8172.4369.8172.4371.52148
Feb 17, 202569.5770.0669.5770.0669.186
Feb 14, 202569.8770.0569.8770.0569.1716
Feb 13, 202569.1469.1469.1469.1468.27-
Feb 12, 202568.7668.7668.7668.7667.90-
Feb 11, 202568.6768.6768.5868.5867.7240
Feb 10, 202566.8968.4466.8968.4467.58118
Feb 7, 202569.1469.1469.1469.1468.27-
Feb 6, 202571.6971.6971.6971.6970.79-
Feb 5, 202573.6573.6573.6573.6572.72-
Feb 4, 202574.1674.1674.0774.0773.1435
Feb 3, 202572.6372.6372.6372.6371.72-
Jan 31, 202575.2175.2175.2175.2174.26-
Jan 30, 202573.5274.8273.5274.8273.8815
Jan 29, 202571.1973.2771.1973.2772.3510
Jan 28, 202572.1372.3172.1372.3171.408
Jan 27, 202569.6869.9369.4469.4468.57245
Jan 24, 202570.9371.1270.9371.1270.2320
Jan 23, 202570.9270.9270.9270.9270.03-
Jan 22, 202570.3471.4570.3471.3370.431,034
Jan 21, 202568.4769.7368.4769.7368.8590
Jan 20, 202569.3869.3868.9768.9768.10119
Jan 17, 202569.0069.0069.0069.0068.13-
Jan 16, 202569.1069.2368.8268.8267.9520
Jan 15, 202569.0769.2569.0769.2568.3820
Jan 14, 202570.4970.4968.5868.5867.727
Jan 13, 202569.5669.5669.5669.5668.69-
Jan 10, 202569.1569.1569.1569.1568.28-
Jan 9, 202569.0269.0269.0269.0268.15-
Jan 8, 202569.7070.2469.7070.2469.3616
Jan 7, 202569.2669.6569.2669.6568.7740
Jan 6, 202571.3771.3771.2471.2470.3410
Jan 3, 202571.9572.0071.7871.7870.8822
Jan 2, 202573.1973.1973.1973.1972.274
Dec 30, 202473.0073.1573.0073.1572.2327
Dec 27, 202473.7673.7673.6073.6272.6992
Dec 23, 202473.7173.7172.9272.9272.0022
Dec 20, 202474.1574.1574.1574.1573.2225
Dec 19, 202474.1574.1574.0574.0573.1210
Dec 18, 202474.1875.2474.1875.2474.29348
Dec 17, 202473.3774.9673.3774.9674.02100
Dec 16, 202473.6673.6673.6673.6672.7310
Dec 13, 202474.4674.4674.4674.4673.52-
Dec 12, 202475.2475.2475.2475.2474.2940
Dec 11, 202472.7872.7872.7872.7871.86-
Dec 10, 202473.4274.2173.4274.2173.283
Dec 9, 202475.3175.6474.9675.6474.6929
Dec 6, 202474.5774.5774.5774.5773.63-
Dec 5, 202474.2374.2374.2374.2373.30-
Dec 4, 202474.8974.8974.0274.0273.0915
Dec 3, 202475.3075.3075.1475.1474.2014
Dec 2, 2024 0.34956 Dividend
Dec 2, 202474.6574.6574.6574.6573.7140
Nov 29, 202473.8974.9373.8974.4373.10131
Nov 28, 202474.0674.6374.0674.6373.3026
Nov 27, 202474.0974.3274.0974.3272.9932
Nov 26, 202475.2275.2275.2275.2273.87-
Nov 25, 202473.7375.6673.7375.5774.22201
Nov 22, 202471.9774.1771.9574.1772.8497
Nov 21, 202469.6269.8569.6269.8568.601
Nov 20, 202470.1670.1669.6269.6268.3840
Nov 19, 202470.7770.7770.6070.6069.34140
Nov 18, 202473.1273.1271.0071.0069.73208
Nov 15, 202472.1672.1672.1672.1670.87-
Nov 14, 202472.3572.6072.3572.6071.30280
Nov 13, 202472.1272.4372.1272.4371.1340
Nov 12, 202471.8972.1071.8972.1070.81120
Nov 11, 202470.9771.7470.9771.7470.4621
Nov 8, 202470.3670.3670.3670.3669.10-
Nov 7, 202470.1670.7270.1470.7269.4633
Nov 6, 202472.6372.6370.3470.3469.0810
Nov 5, 202470.8471.2970.8471.2970.02270
Nov 4, 202471.7171.7171.7171.7170.43-
Nov 1, 202470.8471.0470.8471.0469.7728
Oct 31, 202470.4470.4470.4470.4469.18-
Oct 30, 202472.5172.5171.0571.0569.78250
Oct 29, 202473.1773.1773.1773.1771.86-
Oct 28, 202473.5173.5173.5173.5172.2010
Oct 25, 202473.2573.2573.2573.2571.9460
Oct 24, 202474.1674.1674.1674.1672.83-
Oct 23, 202475.2675.2675.2675.2673.91-
Oct 22, 202475.4475.4475.3475.3473.991
Oct 21, 202476.2276.2276.2276.2274.86-
Oct 18, 202476.8177.2776.8177.2775.8920
Oct 17, 202477.0877.0877.0877.0875.70-
Oct 16, 202475.4575.5875.4575.5874.23130
Oct 15, 202474.8374.8374.7874.7873.4410
Oct 14, 202475.3775.3774.8774.8773.53530
Oct 11, 202475.0475.0474.3674.3673.033
Oct 10, 202475.3175.4375.3175.4374.08100
Oct 9, 202473.4173.4173.4173.4172.10-
Oct 8, 202473.1173.1172.8372.8371.53100
Oct 7, 202475.4975.4975.4975.4974.144
Oct 4, 202474.6974.6974.6974.6973.356
Oct 3, 202475.3175.3175.3175.3173.96-
Oct 2, 202475.6276.1074.9576.1074.7460
Oct 1, 202479.3079.3079.3079.3077.88-
Sep 30, 202480.1680.1680.1680.1678.73-
Sep 27, 202479.8880.7479.8880.4879.0446
Sep 26, 202479.1179.1179.1179.1177.70-
Sep 25, 202478.2178.2178.1978.1976.7950
Sep 24, 202477.3678.7677.3678.6577.24103
Sep 23, 202477.5177.5177.5177.5176.12-
Sep 20, 202477.7377.7377.5277.5376.1480
Sep 19, 202473.0174.1973.0174.1972.8630
Sep 18, 202472.3172.6672.3172.6671.36570
Sep 17, 202471.5771.5771.5771.5770.29-
Sep 16, 202470.8470.8470.8470.8469.572
Sep 13, 202470.7071.4770.7071.4770.193
Sep 12, 202470.6071.2070.6071.1069.83211
Sep 11, 202470.3170.3170.3170.3169.05-
Sep 10, 202471.8671.8670.5070.5069.2415
Sep 9, 202472.6172.9572.6172.9571.6550
Sep 6, 202472.6772.6772.6772.6771.37-
Sep 5, 202472.9272.9272.9272.9271.62-
Sep 4, 202473.0673.0672.7672.7671.4615
Sep 3, 2024 0.323343 Dividend
Sep 3, 202474.7674.7674.7674.7673.42-
Sep 2, 202475.0875.3475.0875.3473.635
Aug 30, 202475.0675.3875.0675.3873.6725
Aug 29, 202474.1475.6574.1475.6573.9315
Aug 28, 202476.4576.4576.4576.4574.71-
Aug 27, 202475.1776.0075.1776.0074.2720
Aug 26, 202475.0175.0175.0175.0173.31-
Aug 23, 202475.0075.0075.0075.0073.30-
Aug 22, 202475.3175.3175.3175.3173.60-
Aug 21, 202475.1675.1675.1675.1673.45-
Aug 20, 202475.0675.3475.0675.3473.633
Aug 19, 202475.3275.3275.3275.3273.61-
Aug 16, 202475.2676.2575.2676.2574.52135
Aug 15, 202473.5273.5273.5273.5271.85-
Aug 14, 202471.4571.4571.3671.3669.7440
Aug 13, 202468.2668.4968.2668.4966.934
Aug 12, 202468.1168.3368.1168.1766.6245
Aug 9, 202467.7667.7667.6667.6666.127
Aug 8, 202466.2067.5966.2067.5966.0628
Aug 7, 202466.6866.6866.6866.6865.17-
Aug 6, 202465.8666.7165.8666.7165.2020
Aug 5, 202466.6766.6763.7665.9964.49149
Aug 2, 202467.6667.6667.6667.6666.12-
Aug 1, 202469.2469.3968.6268.6267.0648
Jul 31, 202468.6068.6068.6068.6067.04-
Jul 30, 202467.5168.2967.5168.2966.7426
Jul 29, 202467.1767.2667.1767.2665.7339
Jul 26, 202466.0166.8866.0166.8865.3640
Jul 25, 202465.7165.8465.7165.8464.3515
Jul 24, 202467.6067.6067.6067.6066.07-
Jul 23, 202468.7769.0068.7769.0067.4364
Jul 22, 202467.1167.7367.1167.7366.1950
Jul 19, 202466.8466.8466.8466.8465.32-
Jul 18, 202466.9166.9966.7566.7565.23152
Jul 17, 202467.0167.0166.6566.6565.141
Jul 16, 202465.8165.8165.7765.7764.28150
Jul 15, 202467.6067.6067.6067.6066.07-
Jul 12, 202467.5467.8267.5467.8266.2829
Jul 11, 202467.2067.2067.2067.2065.673
Jul 10, 202466.9767.1366.9767.1365.613
Jul 9, 202467.6167.9767.6167.9766.43100
Jul 8, 202469.7669.7669.7669.7668.18-
Jul 5, 202470.0970.0969.4269.4267.8413
Jul 4, 202469.9169.9169.9169.9168.32-
Jul 3, 202470.7170.8969.4369.9868.39730
Jul 2, 202471.5071.5070.7070.7069.0920
Jul 1, 202470.8071.1269.9671.1269.51453
Jun 28, 202476.4876.6370.3870.3868.7832
Jun 27, 202487.8987.8987.8987.8985.89-
Jun 26, 202488.4688.4688.4688.4686.45-
Jun 25, 202490.5790.5790.5790.5788.51-
Jun 24, 202490.5990.5990.5990.5988.5344
Jun 21, 202489.0190.6289.0190.6288.56100
Jun 20, 202488.0588.0588.0588.0586.05-
Jun 19, 202488.0188.0188.0188.0186.01-
Jun 18, 202488.5288.5288.5288.5286.51-
Jun 17, 202487.1287.1287.1287.1285.14-
Jun 14, 202488.0188.0188.0188.0186.01-
Jun 13, 202486.8986.8986.8986.8984.92-
Jun 12, 202489.2089.2089.2089.2087.17-
Jun 11, 202488.9188.9188.2488.2486.246
Jun 10, 202489.9989.9989.6589.6587.6170
Jun 7, 202488.2990.4788.2990.4788.4280
Jun 6, 202486.3286.3286.3286.3284.36-
Jun 5, 202487.3187.3187.3187.3185.33-
Jun 4, 202486.3186.3186.3186.3184.35-
Jun 3, 2024 0.323343 Dividend
Jun 3, 202487.6187.9387.6187.9385.935