XETRA - Delayed Quote EUR

NIKE, Inc. (NKE.DE)

53.30
-0.29
(-0.54%)
At close: 5:35:58 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 2, 202552.6253.4052.3853.3053.3017,939
Jun 2, 2025 0.34968 Dividend
May 30, 202554.2054.4753.3853.5953.198,469
May 29, 202556.2557.0054.0654.4053.9947,044
May 28, 202555.3255.7954.8254.8354.4216,667
May 27, 202553.8955.0053.5355.0054.5927,803
May 26, 202553.6753.9253.2453.9253.5215,143
May 23, 202554.1454.3352.1352.9452.5426,620
May 22, 202553.8554.5053.2653.8653.4640,783
May 21, 202555.0755.2353.9854.1953.7920,342
May 20, 202555.1256.0955.0056.0855.6618,679
May 19, 202555.7255.7255.0555.2554.8412,091
May 16, 202555.8057.0955.6256.9156.4912,554
May 15, 202555.0055.8753.9655.8755.4527,794
May 14, 202556.0256.0256.0256.0255.60-
May 13, 202556.1656.6555.6556.0255.6018,939
May 12, 202554.8757.0054.5056.1255.7061,324
May 9, 202552.7052.9551.8252.1551.7628,670
May 8, 202552.2553.4952.1052.8752.4827,698
May 7, 202551.1851.7650.6851.3550.9721,720
May 6, 202550.8350.8550.1250.6250.2417,217
May 5, 202551.4451.5250.5450.8650.4815,344
May 2, 202550.5751.5550.3450.8350.4518,982
Apr 30, 202550.3550.5848.2249.6549.2823,060
Apr 29, 202550.4250.6949.7850.3950.0111,486
Apr 28, 202550.8251.0050.3150.5550.1714,018
Apr 25, 202551.7651.7649.8750.5050.1226,097
Apr 24, 202550.5651.1949.8951.0050.6222,609
Apr 23, 202551.6452.2050.0950.1449.7725,315
Apr 22, 202549.5150.0249.0049.7849.4029,521
Apr 17, 202547.5948.0047.2447.8047.4412,814
Apr 16, 202547.8648.6047.5048.2847.9219,057
Apr 15, 202549.0249.4248.2048.3848.0224,230
Apr 14, 202548.6349.9048.2749.2348.8648,384
Apr 11, 202548.9849.0646.6047.0246.6799,812
Apr 10, 202554.4854.5247.5147.5147.1667,609
Apr 9, 202550.2650.2646.9047.8547.4974,140
Apr 8, 202552.4053.9251.1651.4951.11119,109
Apr 7, 202549.5152.2548.6949.6249.24105,145
Apr 4, 202550.8853.5246.1052.5352.14115,738
Apr 3, 202555.5055.6149.9352.8152.42137,429
Apr 2, 202560.1860.1959.3259.5759.138,368
Apr 1, 202559.2459.6558.6759.5759.1312,486
Mar 31, 202558.3259.2657.7758.7358.2925,013
Mar 28, 202561.0561.6058.8058.8058.3626,330
Mar 27, 202560.9762.0060.6061.7361.2730,736
Mar 26, 202561.6161.8860.6460.7460.2910,663
Mar 25, 202562.4962.7461.5061.6161.1516,422
Mar 24, 202562.9062.9062.9062.9062.43-
Mar 21, 202563.5063.5160.2862.9062.4372,802
Mar 20, 202567.3568.0266.6966.9366.4325,429
Mar 19, 202567.2467.6666.5966.9466.447,030
Mar 18, 202567.6367.8566.7366.7366.239,332
Mar 17, 202566.0066.0066.0066.0065.51-
Mar 14, 202567.3567.7466.0066.0065.5110,535
Mar 13, 202567.7768.1366.6066.7666.2611,071
Mar 12, 202568.4069.0567.2667.4766.979,842
Mar 11, 202570.3070.4767.8768.3967.8816,042
Mar 10, 202572.2273.8071.2372.3871.848,710
Mar 7, 202571.9572.5471.1671.2070.674,925
Mar 6, 202571.7872.3671.0072.1671.625,128
Mar 5, 202572.8272.8771.0771.4770.9414,146
Mar 4, 202574.6274.6273.0273.2172.6610,611
Mar 3, 2025 0.34968 Dividend
Mar 3, 202576.2477.1075.6475.6475.089,858
Feb 28, 202576.8176.8375.9075.9675.008,864
Feb 27, 202577.9978.4076.4077.5676.5814,731
Feb 26, 202577.9878.5877.5078.2477.2517,220
Feb 25, 202576.8877.0276.2676.4775.5021,652
Feb 24, 202573.6677.3273.5477.1276.1422,889
Feb 21, 202573.4674.3973.4673.6872.748,273
Feb 20, 202573.1174.0473.1173.1572.229,906
Feb 19, 202574.0174.6073.1673.2872.3520,388
Feb 18, 202569.9973.1069.8372.9572.0215,268
Feb 17, 202570.2370.4769.8470.0169.124,137
Feb 14, 202570.1770.1768.9269.5868.7010,241
Feb 13, 202569.5370.2668.8669.7868.899,196
Feb 12, 202568.8069.2767.9968.9968.119,273
Feb 11, 202568.8969.5968.3069.1068.2213,808
Feb 10, 202567.9167.9167.9167.9167.05-
Feb 7, 202569.4469.4566.8967.9167.0544,020
Feb 6, 202571.9472.5971.5771.5770.664,471
Feb 5, 202573.7473.7471.8172.1571.2312,168
Feb 4, 202574.2675.5073.0973.9873.0419,787
Feb 3, 202573.0073.5571.5572.9572.0214,513
Jan 31, 202575.3976.0275.0075.0074.0511,169
Jan 30, 202573.7474.7473.4374.7473.7910,227
Jan 29, 202571.4873.2071.2473.2072.279,997
Jan 28, 202572.0072.5071.8171.9571.048,726
Jan 27, 202569.6171.9569.3071.8270.9112,136
Jan 24, 202570.3770.3770.3770.3769.48-
Jan 23, 202571.1571.3569.6170.3769.487,323
Jan 22, 202570.4571.5570.1771.5570.6411,820
Jan 21, 202568.9968.9968.9968.9968.11-
Jan 20, 202569.5769.6068.8268.9968.117,239
Jan 17, 202569.1669.6968.7369.2668.3810,284
Jan 16, 202569.2269.5068.3968.5067.635,411
Jan 15, 202569.4169.8069.1069.3368.456,542
Jan 14, 202570.7870.9468.9868.9868.108,729
Jan 13, 202569.9071.1569.3870.7569.856,193
Jan 10, 202569.3470.6669.2070.1269.2318,567
Jan 9, 202569.3169.7469.2669.2768.394,434
Jan 8, 202569.9870.4069.2569.2568.378,222
Jan 7, 202569.4870.7969.3969.7468.8512,246
Jan 6, 202571.2471.7069.9470.1669.2714,337
Jan 3, 202572.3572.3570.9971.1470.247,237
Jan 2, 202573.2374.2372.5072.6571.7311,044
Dec 30, 202472.8273.2072.6072.6171.691,746
Dec 27, 202473.7073.8773.2073.2172.284,190
Dec 23, 202474.2875.4373.2573.5972.6610,103
Dec 20, 202473.8875.0268.3073.4772.5470,628
Dec 19, 202474.6374.8673.7674.1173.179,145
Dec 18, 202474.4975.3473.9075.3474.386,867
Dec 17, 202473.4974.7573.2574.7373.789,111
Dec 16, 202473.5875.2973.2674.3373.3914,641
Dec 13, 202474.6175.1073.5073.8272.887,428
Dec 12, 202474.1975.6374.1975.0374.086,328
Dec 11, 202473.2475.0372.7575.0374.086,454
Dec 10, 202474.1374.1374.1374.1373.19-
Dec 9, 202475.1875.6774.1174.1373.1914,339
Dec 6, 202474.5776.8574.5676.4975.5218,300
Dec 5, 202474.3274.6173.7074.5673.614,188
Dec 4, 202475.4375.4373.3774.2473.3026,099
Dec 3, 202475.1475.3173.8274.9774.026,978
Dec 2, 2024 0.34968 Dividend
Dec 2, 202475.0875.2973.7374.7373.789,236
Nov 29, 202474.5275.0574.0775.0573.703,860
Nov 28, 202474.4174.4174.4174.4173.07-
Nov 27, 202474.2174.8073.6474.4173.077,046
Nov 26, 202475.1175.5174.3274.7073.3615,084
Nov 25, 202473.9273.9273.9273.9272.59-
Nov 22, 202471.7074.1871.6273.9272.5915,618
Nov 21, 202469.8271.2169.0770.9569.6814,085
Nov 20, 202470.1270.3569.3169.3568.1013,957
Nov 19, 202470.8771.2869.6370.0168.7515,221
Nov 18, 202473.0073.3270.2970.5169.2415,703
Nov 15, 202472.1472.9171.8472.6371.338,764
Nov 14, 202472.5673.0072.1472.6671.365,650
Nov 13, 202472.0372.7972.0372.4671.166,394
Nov 12, 202472.0272.8271.6072.0070.7110,457
Nov 11, 202471.0272.6471.0171.9370.649,650
Nov 8, 202470.5971.1469.9671.1469.8610,136
Nov 7, 202470.4371.0969.7670.3969.1316,699
Nov 6, 202472.9873.2570.2870.4269.1615,154
Nov 5, 202471.0171.5070.7170.8969.623,364
Nov 4, 202471.8571.9871.3471.5270.2412,544
Nov 1, 202470.0370.0370.0370.0368.77-
Oct 31, 202470.3970.4869.3170.0368.775,988
Oct 30, 202472.7972.8070.7071.0369.7510,649
Oct 29, 202473.4073.5572.5573.2571.935,750
Oct 28, 202473.3873.5272.9073.1771.865,194
Oct 25, 202473.6773.6773.0073.0571.747,752
Oct 24, 202474.6674.7373.6273.6272.3010,926
Oct 23, 202475.4875.7274.5274.7673.425,641
Oct 22, 202475.5176.2175.0075.4074.053,081
Oct 21, 202476.5576.5775.5575.6374.274,403
Oct 18, 202477.0977.3976.2476.3474.978,450
Oct 17, 202477.1378.2677.0777.4176.027,033
Oct 16, 202475.6076.4274.9776.4275.0511,097
Oct 15, 202475.0875.7074.3475.5974.237,869
Oct 14, 202475.3975.4974.2274.5873.245,955
Oct 11, 202475.3075.3474.2674.5473.208,209
Oct 10, 202475.4976.6075.2175.2973.948,560
Oct 9, 202473.7475.1973.6975.0973.746,839
Oct 8, 202473.2874.0372.3573.1971.8820,463
Oct 7, 202475.5175.7773.4673.5072.1813,352
Oct 4, 202474.7476.0474.6075.2873.938,119
Oct 3, 202475.3975.8274.5475.3774.0214,535
Oct 2, 202476.6776.6774.0075.9774.6146,362
Oct 1, 202479.6980.4379.2180.4278.987,541
Sep 30, 202480.3780.5979.1079.6478.218,907
Sep 27, 202480.0180.7479.8980.5679.116,769
Sep 26, 202479.3581.2179.2080.4178.9737,750
Sep 25, 202478.1478.7677.8478.7677.357,657
Sep 24, 202477.6679.1977.6678.7877.3713,369
Sep 23, 202477.9778.0676.5077.1275.7414,411
Sep 20, 202477.7478.9076.3077.2275.8360,474
Sep 19, 202473.1874.7772.9673.5272.2012,822
Sep 18, 202472.7072.9472.3072.8071.493,409
Sep 17, 202471.9572.6671.6972.6071.303,639
Sep 16, 202471.5471.7770.8671.3270.044,589
Sep 13, 202470.9071.6770.5071.2970.013,689
Sep 12, 202470.8271.5570.3670.7769.5014,898
Sep 11, 202470.6671.0869.7570.0068.745,838
Sep 10, 202472.3472.5370.7470.9269.657,357
Sep 9, 202473.0973.9172.7873.0071.692,915
Sep 6, 202472.7273.8672.0472.9471.639,179
Sep 5, 202473.1873.2672.5972.7771.462,503
Sep 4, 202473.2373.3572.0772.5671.264,355
Sep 3, 2024 0.323454 Dividend
Sep 3, 202475.1575.5073.4374.1572.824,218
Sep 2, 202475.3975.3975.1175.3873.662,866
Aug 30, 202475.0175.7674.2074.7173.015,144
Aug 29, 202474.3275.8274.3275.6873.966,525
Aug 28, 202475.9976.9575.3475.5073.787,959
Aug 27, 202475.6176.1374.9675.8174.083,731
Aug 26, 202475.2475.6374.5275.6373.915,794
Aug 23, 202475.1575.6974.7174.9773.262,778
Aug 22, 202475.4476.0075.3075.8974.163,922
Aug 21, 202475.2575.6074.9375.5573.834,683
Aug 20, 202475.1175.5474.5874.6472.945,585
Aug 19, 202475.5776.1075.0375.3173.596,917
Aug 16, 202475.1276.1874.8276.1874.4517,734
Aug 15, 202473.5175.4573.3274.0872.3924,847
Aug 14, 202471.3571.6370.1670.9569.336,465
Aug 13, 202468.7671.7168.1071.3669.7310,008
Aug 12, 202468.3468.5567.9168.0566.503,996
Aug 9, 202467.8168.2367.2867.7666.227,185
Aug 8, 202466.7167.7966.2067.6366.098,652
Aug 7, 202467.0067.9066.5567.8166.277,568
Aug 6, 202465.9966.9065.5166.5565.039,878
Aug 5, 202466.6666.6663.5765.9064.4029,360
Aug 2, 202467.8967.8966.0967.1265.5914,349
Aug 1, 202469.3969.5768.5168.5166.9517,189
Jul 31, 202468.9269.4368.3169.2567.6710,297
Jul 30, 202468.0068.7067.8768.4366.878,463
Jul 29, 202467.2168.0866.8767.8466.308,922
Jul 26, 202466.2066.8566.2066.6165.097,700
Jul 25, 202466.0566.5665.5066.0464.5413,628
Jul 24, 202467.6067.9066.4466.4464.9310,535
Jul 23, 202468.6969.1468.0368.0366.4814,896
Jul 22, 202466.9868.4466.9068.1566.609,610
Jul 19, 202466.7967.1666.1766.3464.838,540
Jul 18, 202467.0167.8066.7467.2565.7213,489
Jul 17, 202466.8967.0065.8866.6265.1022,307
Jul 16, 202465.7566.7265.5466.4064.8919,430
Jul 15, 202467.7367.7466.1066.5565.0312,928
Jul 12, 202467.6767.9767.2567.6666.1214,681
Jul 11, 202467.0767.8666.5067.6666.1215,638
Jul 10, 202467.3067.4966.3566.5865.0619,560
Jul 9, 202467.7868.5467.5568.2566.7030,456
Jul 8, 202469.9470.0267.7767.7766.2322,697
Jul 5, 202469.8970.2469.5070.1368.5325,368
Jul 4, 202469.9770.4669.7070.1868.5820,230
Jul 3, 202470.8570.9369.3869.5968.0136,711
Jul 2, 202471.5171.7470.3970.7169.1028,609
Jul 1, 202470.7870.8569.1570.2368.6391,883
Jun 28, 202476.7276.7870.8070.9969.37110,834
Jun 27, 202488.4288.4387.2088.3186.304,705
Jun 26, 202488.4289.0987.2987.6185.616,270
Jun 25, 202490.8091.0489.3889.3887.342,152
Jun 24, 202490.9491.2690.1391.2089.124,102
Jun 21, 202489.6890.8189.2489.8287.7710,963
Jun 20, 202488.4289.5587.3889.0186.983,088
Jun 19, 202488.2488.7387.9688.5486.524,842
Jun 18, 202488.1588.8087.7888.4186.403,654
Jun 17, 202487.2787.8085.9087.7185.714,503
Jun 14, 202488.0688.7687.4487.5485.5516,349
Jun 13, 202486.6687.5486.5187.5485.554,451
Jun 12, 202488.9489.3787.2487.2485.253,220
Jun 11, 202489.2389.4088.3088.3986.383,713
Jun 10, 202489.7590.2189.2389.5287.483,729
Jun 7, 202488.0890.4487.6690.4088.348,296
Jun 6, 202486.5987.3886.4187.0485.063,903
Jun 5, 202487.3687.5986.2786.5884.613,461
Jun 4, 202486.8287.2486.3786.5784.602,874
Jun 3, 2024 0.323454 Dividend
Jun 3, 202487.6287.7286.6086.6984.726,282

Related Tickers

ASI1.SG ASICS Corp
21.63
+3.34%
 
PUM.DE PUMA SE
22.58
-0.96%
 
ADS.DE adidas AG
218.10
-0.64%
 
DECK Deckers Outdoor Corporation
104.73
-0.73%