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

Dusseldorf - Delayed Quote EUR

Nike Inc (NKE.DU)

49.09
-0.98
(-1.96%)
As of 4:30:52 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202550.4150.5149.0949.0949.0970
Apr 29, 202550.3050.4750.0750.0750.07-
Apr 28, 202550.6250.7849.7549.7549.75198
Apr 25, 202551.6151.6149.8150.6350.63538
Apr 24, 202550.5650.9950.2150.8250.82-
Apr 23, 202551.5451.9950.5150.5150.5134
Apr 22, 202549.1349.7449.1349.7449.74202
Apr 17, 202547.4548.6247.4548.6248.6220
Apr 16, 202547.8548.1547.6647.6647.6645
Apr 15, 202548.8749.2648.1448.1448.1475
Apr 14, 202548.7949.3548.3848.8848.88413
Apr 11, 202548.8548.9946.6947.7447.74419
Apr 10, 202554.3954.4947.6047.6047.6067
Apr 9, 202547.8553.9147.8553.9153.91294
Apr 8, 202551.4053.3049.3349.9249.92691
Apr 7, 202550.0050.8348.9950.8250.82184
Apr 4, 202550.6152.8647.3252.8652.86553
Apr 3, 202555.2655.5150.1951.7351.73488
Apr 2, 202560.1160.1159.5659.6059.6010
Apr 1, 202558.9960.0558.9960.0560.05100
Mar 31, 202558.5058.9558.1758.3258.32174
Mar 28, 202561.0161.3858.3858.3858.3865
Mar 27, 202561.0561.8360.8361.2261.2235
Mar 26, 202561.5661.8260.6060.6060.60117
Mar 25, 202562.3662.5061.3061.3061.30-
Mar 24, 202563.1463.1761.8361.8361.8331
Mar 21, 202563.4263.4262.0962.2562.25-
Mar 20, 202567.2667.5366.4766.4766.47-
Mar 19, 202567.1167.3366.5266.5266.52-
Mar 18, 202567.4067.5366.7966.7966.79-
Mar 17, 202565.8167.0965.8167.0967.09-
Mar 14, 202567.2267.3965.7465.7465.74-
Mar 13, 202567.3667.9166.6466.8166.81101
Mar 12, 202568.1568.5467.3667.5967.5925
Mar 11, 202570.1170.2667.6867.6867.68100
Mar 10, 202572.2672.9271.3071.3071.30-
Mar 7, 202571.5772.1671.5772.1672.16-
Mar 6, 202571.6572.0271.2571.6371.63-
Mar 5, 202573.0673.0671.3671.3671.36-
Mar 4, 202574.6074.6073.3073.4473.44-
Mar 3, 2025 0.35252 Dividend
Mar 3, 202576.2676.3875.2875.2875.2810
Feb 28, 202576.8176.8175.6275.6275.22-
Feb 27, 202577.6078.0576.8877.4076.99-
Feb 26, 202577.7878.4677.4777.4777.06-
Feb 25, 202576.6976.9076.2676.9076.49151
Feb 24, 202574.0376.8474.0376.5576.15-
Feb 21, 202573.3573.8073.1173.1172.72-
Feb 20, 202573.1773.5272.9172.9172.52-
Feb 19, 202573.9674.4073.2873.2872.89-
Feb 18, 202569.9872.9169.9772.9172.5235
Feb 17, 202569.5170.3169.5169.9569.58-
Feb 14, 202569.8270.0069.2169.7769.40-
Feb 13, 202569.3969.8469.1769.8469.4722
Feb 12, 202568.6669.0168.6669.0168.64-
Feb 11, 202568.5569.1568.5568.7168.3510
Feb 10, 202566.9068.4466.9068.4468.08-
Feb 7, 202569.1169.4466.9167.6067.248
Feb 6, 202571.7672.1169.4469.4469.0730
Feb 5, 202573.5173.7271.6071.6071.2250
Feb 4, 202574.1274.9373.7773.7773.38130
Feb 3, 202572.2173.8572.2173.8573.46-
Jan 31, 202575.3475.7075.0775.1874.78-
Jan 30, 202573.5475.2673.5475.2674.8610
Jan 29, 202571.2073.3871.2073.3872.99-
Jan 28, 202571.9672.1071.5371.5371.15-
Jan 27, 202569.8171.8669.4371.8671.48100
Jan 24, 202571.0171.0270.2070.2069.8320
Jan 23, 202570.6071.0170.0270.8870.51-
Jan 22, 202570.2671.1370.2171.0170.63208
Jan 21, 202568.5169.6268.5169.6269.25200
Jan 20, 202569.1169.2068.8668.9768.61-
Jan 17, 202569.0769.2569.0269.0268.65-
Jan 16, 202569.1669.3468.5068.7668.40-
Jan 15, 202569.1569.2669.1069.1068.73-
Jan 14, 202570.5170.6668.8568.8568.49-
Jan 13, 202569.9070.5169.6670.3970.025
Jan 10, 202569.3170.4369.2370.4370.06-
Jan 9, 202569.0669.3369.0669.2768.90-
Jan 8, 202569.7170.1768.9768.9768.61-
Jan 7, 202569.2670.4969.2669.5869.218
Jan 6, 202571.2671.2669.7769.7769.40-
Jan 3, 202572.0172.1271.0671.0670.6815
Jan 2, 202573.1173.8271.5771.5771.191,024
Dec 30, 202472.8672.9572.8372.8372.44-
Dec 27, 202473.6473.6472.8672.9172.5221
Dec 23, 202473.8173.8772.9372.9372.54-
Dec 20, 202473.9073.9070.8973.3672.975
Dec 19, 202474.3174.4774.0174.0173.629
Dec 18, 202474.1975.1674.1975.1674.76-
Dec 17, 202473.2574.8073.2574.7374.3333
Dec 16, 202473.5174.9773.5173.8873.49150
Dec 13, 202474.3974.5673.1173.1172.72-
Dec 12, 202474.5475.2774.5474.7474.34-
Dec 11, 202472.8274.8472.8274.8474.447
Dec 10, 202473.3673.8073.3673.4273.03-
Dec 9, 202475.1475.1473.8773.8773.481
Dec 6, 202474.4476.4674.4475.6175.21-
Dec 5, 202474.1774.6574.1474.3073.91-
Dec 4, 202475.0675.1873.8273.8273.43-
Dec 3, 202475.1275.2174.6574.8674.469
Dec 2, 2024 0.35252 Dividend
Dec 2, 202474.3075.0574.3075.0574.65-
Nov 29, 202474.0674.7074.0674.4673.67-
Nov 28, 202474.1274.2673.9774.2573.46-
Nov 27, 202474.2174.8973.6474.1473.35-
Nov 26, 202475.6075.6074.2474.4573.66200
Nov 25, 202474.3376.0074.3375.5774.771,229
Nov 22, 202471.7374.1071.7374.1073.3110
Nov 21, 202469.6171.5269.5771.5270.76-
Nov 20, 202470.0170.2169.1669.1668.42-
Nov 19, 202470.7370.8669.8669.8669.12-
Nov 18, 202472.8473.0770.4770.4769.72401
Nov 15, 202472.2173.3272.2073.3272.54-
Nov 14, 202472.2772.6572.2772.3471.5735
Nov 13, 202472.4072.5672.1372.5671.79745
Nov 12, 202471.8672.5471.7771.8371.07-
Nov 11, 202471.0072.0171.0071.8471.08100
Nov 8, 202470.2970.9870.0770.8770.12-
Nov 7, 202470.2170.7170.2170.4669.71-
Nov 6, 202472.5072.9470.1270.1269.37-
Nov 5, 202470.9171.1170.8471.1170.3532
Nov 4, 202471.8671.9071.0971.1170.35103
Nov 1, 202470.9171.8470.9171.8471.08-
Oct 31, 202470.3670.5669.8870.5669.8143
Oct 30, 202472.5172.5770.5770.5769.82100
Oct 29, 202473.0873.3972.8172.8172.043
Oct 28, 202473.6273.6272.9772.9772.1941
Oct 25, 202473.1073.5172.9772.9772.195
Oct 24, 202474.1674.5473.3673.3672.58-
Oct 23, 202475.2875.4574.4274.4273.6365
Oct 22, 202475.4076.0475.1075.3774.578
Oct 21, 202476.1176.3075.6175.6174.811
Oct 18, 202476.8177.1176.1776.1775.36-
Oct 17, 202477.0677.5677.0677.4276.60-
Oct 16, 202475.1776.8475.0776.8476.02-
Oct 15, 202474.9675.6674.6775.4474.64-
Oct 14, 202475.3075.3374.3774.8574.0510
Oct 11, 202475.0475.3374.6174.6173.8217
Oct 10, 202475.3176.5175.3175.3174.51-
Oct 9, 202473.4175.5973.4175.5974.79-
Oct 8, 202473.3673.4672.7073.4672.684
Oct 7, 202475.4975.4973.4773.4772.695
Oct 4, 202474.4475.5674.4475.2474.4467
Oct 3, 202475.3275.4074.4074.4073.612
Oct 2, 202476.1176.1674.8675.5874.7825
Oct 1, 202479.3080.1979.1980.1979.34-
Sep 30, 202480.1680.3979.0379.0378.19-
Sep 27, 202479.9180.5379.9180.5379.67-
Sep 26, 202479.1181.2079.1179.9279.0713
Sep 25, 202478.2178.7677.9778.7677.9225
Sep 24, 202477.3678.5877.3678.0677.2320
Sep 23, 202477.7477.7476.7677.6276.79222
Sep 20, 202477.7678.5076.7077.0376.2140
Sep 19, 202473.0173.8473.0073.7572.9720
Sep 18, 202472.2672.7372.2672.7371.96-
Sep 17, 202471.5772.4271.5772.4071.6362
Sep 16, 202470.9171.4470.9071.2370.47-
Sep 13, 202470.6671.2170.6671.0970.33-
Sep 12, 202470.6071.2770.6070.7269.97-
Sep 11, 202470.3170.6769.8870.4769.72-
Sep 10, 202471.8172.0170.4770.4769.72-
Sep 9, 202472.6173.3972.4972.4971.72-
Sep 6, 202472.6273.2172.1472.7171.94-
Sep 5, 202472.8673.0172.2472.8772.1027
Sep 4, 202473.0673.0672.4872.8372.06-
Sep 3, 2024 0.326081 Dividend
Sep 3, 202474.8075.0673.5174.2673.47-
Sep 2, 202475.3975.3975.0175.3774.2010
Aug 30, 202475.0175.5474.2274.3973.247
Aug 29, 202474.1475.7874.1475.3074.131
Aug 28, 202476.4576.5374.2574.2573.1070
Aug 27, 202475.1776.1575.1776.1574.97-
Aug 26, 202475.4075.4375.0175.4374.2675
Aug 23, 202474.9975.4174.6474.6473.4810
Aug 22, 202475.3175.5175.3075.5174.34-
Aug 21, 202475.1675.3575.0975.0973.9374
Aug 20, 202475.0175.3274.7675.0973.93238
Aug 19, 202475.3275.5375.1575.1573.99350
Aug 16, 202475.2675.8874.9675.8874.70-
Aug 15, 202473.5274.7873.4674.7873.628
Aug 14, 202471.4571.5370.3971.5370.4228
Aug 13, 202468.2671.5768.1871.5770.4650
Aug 12, 202468.1168.3167.9667.9666.915
Aug 9, 202467.8267.9867.6067.9866.93-
Aug 8, 202466.2167.7866.2167.7866.73-
Aug 7, 202466.6667.5166.6667.2166.17178
Aug 6, 202465.8166.6565.8166.5565.52-
Aug 5, 202467.0567.0564.6165.5464.52161
Aug 2, 202467.6667.6667.0067.1266.0815
Aug 1, 202469.1269.3668.1568.1567.09125
Jul 31, 202468.6069.1268.6069.0768.00331
Jul 30, 202467.6668.6367.6667.9466.89800
Jul 29, 202467.0167.9367.0167.9366.88150
Jul 26, 202466.0166.9166.0166.9165.877
Jul 25, 202465.7166.1465.4966.1465.1210
Jul 24, 202467.6067.6265.7765.7764.7510
Jul 23, 202468.7768.8967.7467.7466.6930
Jul 22, 202467.1669.0466.9669.0467.97320
Jul 19, 202466.7066.7066.2566.2565.2245
Jul 18, 202466.9967.4266.9467.0466.0048
Jul 17, 202467.0167.0166.3066.3065.2730
Jul 16, 202465.8166.4765.6666.4765.44100
Jul 15, 202467.8067.8066.0066.0064.9875
Jul 12, 202467.5267.8467.4667.4666.4287
Jul 11, 202467.2067.2566.9267.2366.1981
Jul 10, 202466.9167.1966.3066.3065.27-
Jul 9, 202467.6068.2467.4967.4966.4417
Jul 8, 202469.9469.9467.9367.9666.91172
Jul 5, 202470.0670.0669.1669.1668.09305
Jul 4, 202469.9069.9169.8369.8768.7919
Jul 3, 202470.9470.9469.4669.4668.38112
Jul 2, 202471.2071.5470.4370.6269.53175
Jul 1, 202470.8470.8670.2370.8669.76172
Jun 28, 202476.7276.7270.0470.0868.991,172
Jun 27, 202487.8788.0687.6887.9886.62-
Jun 26, 202488.4688.8987.7688.1286.76-
Jun 25, 202490.5190.6588.8788.8787.49-
Jun 24, 202490.5490.9190.5490.6789.27-
Jun 21, 202489.0190.5489.0190.3788.97-
Jun 20, 202488.0589.3388.0589.3387.95-
Jun 19, 202488.0188.2687.9687.9686.60-
Jun 18, 202488.5388.5387.8988.0786.71-
Jun 17, 202487.1288.2287.1188.2286.85-
Jun 14, 202487.8187.8787.6487.6586.2915
Jun 13, 202486.8987.4186.6587.4186.06-
Jun 12, 202489.1889.2086.6087.0085.6511
Jun 11, 202488.9689.2588.5288.5287.15-
Jun 10, 202489.5889.6289.1489.1487.766
Jun 7, 202487.7490.1587.7390.1588.75-
Jun 6, 202486.3288.5686.3288.5687.19-
Jun 5, 202487.3187.3286.2386.4085.06-
Jun 4, 202486.3187.0786.3186.7285.38-
Jun 3, 2024 0.326081 Dividend
Jun 3, 202487.6187.6186.6186.6185.27-
May 31, 202486.1686.7385.6986.7385.02-
May 30, 202484.5186.3484.5186.3484.64-
May 29, 202484.3485.3184.3485.3183.63-
May 28, 202484.4684.7684.4684.5082.84-
May 27, 202484.7584.8684.4684.4682.80-
May 24, 202484.5684.8484.3484.6182.9459
May 23, 202485.2985.4884.6484.9183.2411
May 22, 202485.3185.4685.3185.4283.74-
May 21, 202484.3384.8084.3384.8083.135
May 20, 202484.6684.9083.6483.6481.99-
May 17, 202484.2984.7284.2984.3182.655
May 16, 202484.0485.1984.0484.8683.19-
May 15, 202485.7385.8783.8683.8682.21-
May 14, 202485.6986.3485.6985.9084.21-
May 13, 202484.5285.2384.5285.1483.468
May 10, 202486.7287.0384.7984.7983.12150
May 9, 202487.2487.3586.7786.8985.1884
May 8, 202487.0387.2486.4486.6584.9425
May 7, 202486.4187.4886.4186.6784.96100
May 6, 202485.5386.3485.5386.3484.646
May 3, 202486.3586.3585.6085.6083.915
May 2, 202484.9485.9084.7085.7384.0418
Apr 30, 202487.6187.7286.8086.9485.23100