Hanover - Delayed Quote EUR

Nike Inc (NKE.HA)

53.35
+0.08
+(0.15%)
As of 5:25:23 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 2, 202552.8053.3552.8053.3553.35-
Jun 2, 2025 0.34952 Dividend
May 30, 202554.2154.2153.2753.2752.8715
May 29, 202556.8056.8054.5554.5554.14-
May 28, 202555.5155.5154.9354.9354.52-
May 27, 202553.3354.8453.3354.8454.431
May 26, 202553.0153.6753.0153.6753.27-
May 23, 202553.9453.9452.9452.9452.54-
May 22, 202553.7353.7353.7153.7153.31-
May 21, 202555.0155.0153.9553.9553.54-
May 20, 202555.1156.0055.1155.9055.4860
May 19, 202556.0056.0055.1355.2354.8240
May 16, 202555.6156.9055.6156.9056.47-
May 15, 202554.8655.7154.8655.7155.29100
May 14, 202555.8155.8155.6155.6155.19-
May 13, 202556.1056.2255.7755.7755.3510
May 12, 202552.4856.0952.4855.9755.5520
May 9, 202552.5152.6652.1352.1351.7430
May 8, 202552.0153.2052.0152.8152.415
May 7, 202550.9551.3250.9551.3250.93-
May 6, 202550.7050.7050.6250.6250.24-
May 5, 202551.2751.2750.9750.9750.59-
May 2, 202550.4150.6650.4150.6650.28-
Apr 30, 202550.4150.4149.4649.4649.08-
Apr 29, 202550.3050.3350.3050.3349.95-
Apr 28, 202550.5350.5350.3550.3549.97-
Apr 25, 202551.6151.6150.6250.6250.24-
Apr 24, 202550.5651.0250.5651.0250.64-
Apr 23, 202551.5551.5950.3950.5450.1664
Apr 22, 202549.4049.9449.4049.8749.5099
Apr 17, 202547.4447.7147.4447.7147.35-
Apr 16, 202547.7548.3147.7548.3147.9510
Apr 15, 202548.8749.2248.3148.3147.9450
Apr 14, 202548.7949.4048.5349.4049.03101
Apr 11, 202548.9948.9947.0047.1546.80109
Apr 10, 202554.3154.3147.7647.7647.40-
Apr 9, 202548.0053.3848.0053.3852.9879
Apr 8, 202551.7053.2248.4948.4948.12159
Apr 7, 202550.0050.8049.3349.3348.9530
Apr 4, 202550.5952.9448.7252.1051.71131
Apr 3, 202556.5056.5051.6352.2751.8868
Apr 2, 202560.0160.0159.4359.7259.2722
Apr 1, 202558.7659.5558.7659.5559.10-
Mar 31, 202558.4058.8558.4058.8558.41-
Mar 28, 202561.0161.5958.7858.7858.3450
Mar 27, 202560.9761.5560.9761.5561.09-
Mar 26, 202561.5861.7460.6260.6260.1620
Mar 25, 202562.3662.3661.5461.5461.08-
Mar 24, 202563.0463.0462.0162.0161.54-
Mar 21, 202563.5163.5162.8462.8462.3780
Mar 20, 202567.2467.2466.8266.8266.32-
Mar 19, 202567.1167.1166.8766.8766.37-
Mar 18, 202567.4067.4066.8666.8666.36-
Mar 17, 202566.0066.7766.0066.7266.22400
Mar 14, 202567.3667.3666.0666.0665.56-
Mar 13, 202567.4967.4966.6066.6066.10-
Mar 12, 202568.0368.0367.3767.3766.86-
Mar 11, 202570.1170.1168.0968.0967.58-
Mar 10, 202572.1572.3972.1572.3971.85-
Mar 7, 202571.5771.5771.3371.3370.79-
Mar 6, 202571.6672.0471.6672.0471.50-
Mar 5, 202573.0773.0771.1071.3570.8163
Mar 4, 202574.6174.6173.0473.0472.49-
Mar 3, 2025 0.34952 Dividend
Mar 3, 202576.0076.0075.7575.7575.18-
Feb 28, 202576.6476.6475.9375.9374.96-
Feb 27, 202577.3077.5677.3077.5676.57-
Feb 26, 202577.6878.2177.6878.1977.1950
Feb 25, 202576.6776.6776.6676.6675.68-
Feb 24, 202573.0577.0073.0577.0076.02-
Feb 21, 202573.3574.0873.3573.6772.7350
Feb 20, 202573.0873.5273.0873.5272.58-
Feb 19, 202573.8873.8873.2073.5172.57140
Feb 18, 202570.0372.7470.0372.7471.81-
Feb 17, 202569.3770.1069.3770.1069.21-
Feb 14, 202569.8769.8769.5069.5068.61-
Feb 13, 202569.0169.4569.0169.4568.57-
Feb 12, 202568.7969.0068.7968.9068.0213
Feb 11, 202568.5568.9068.5568.9068.02-
Feb 10, 202566.9068.3466.9068.3467.47-
Feb 7, 202569.1169.1167.5467.5466.68-
Feb 6, 202571.7671.7671.6771.6770.76-
Feb 5, 202573.5073.5071.9871.9871.06-
Feb 4, 202574.0974.0973.8773.8772.93-
Feb 3, 202572.3172.6472.3172.6471.711
Jan 31, 202575.3275.3275.0475.0474.08-
Jan 30, 202573.5474.5373.5474.5373.58-
Jan 29, 202571.2073.1271.2073.1272.19-
Jan 28, 202572.0272.0271.9871.9871.06-
Jan 27, 202569.8171.8869.8171.8870.9610
Jan 24, 202571.0171.0170.1870.1869.29-
Jan 23, 202571.0171.0170.2870.2869.38-
Jan 22, 202570.2671.1370.2671.1370.22-
Jan 21, 202568.5069.3268.5069.3268.44-
Jan 20, 202569.1169.1168.5268.5267.65-
Jan 17, 202569.0269.1069.0269.1068.22-
Jan 16, 202569.1669.1668.4768.4767.60-
Jan 15, 202569.1569.2369.1569.2368.35-
Jan 14, 202570.5470.5468.8468.8467.96-
Jan 13, 202570.2570.9969.7470.9970.0948
Jan 10, 202569.3070.3769.3070.0469.1515
Jan 9, 202569.0669.1869.0669.1868.30-
Jan 8, 202569.7169.7169.2769.2768.39-
Jan 7, 202569.3469.7669.3469.7668.87-
Jan 6, 202571.3071.3069.9969.9969.10120
Jan 3, 202572.0172.0170.9470.9470.04-
Jan 2, 202573.1173.1172.4572.4571.53-
Dec 30, 202472.8672.8672.5772.5771.6545
Dec 27, 202473.6073.6073.2573.2572.32-
Dec 23, 202473.6373.6673.6373.6672.72-
Dec 20, 202473.8873.8873.2573.2572.32-
Dec 19, 202473.7274.0173.7274.0173.07-
Dec 18, 202474.2075.1474.2075.1474.18-
Dec 17, 202473.2074.6473.2074.6473.69-
Dec 16, 202473.5174.1773.5174.1773.23-
Dec 13, 202474.4074.4073.5073.5072.56-
Dec 12, 202474.6375.0574.6375.0574.09-
Dec 11, 202472.9274.8272.9274.8273.87-
Dec 10, 202473.0074.1073.0074.1073.163
Dec 9, 202474.7175.5074.0774.0773.1335
Dec 6, 202473.9076.4773.9076.4775.5048
Dec 5, 202474.2674.4374.2674.4373.48-
Dec 4, 202475.0275.0274.1474.1473.20-
Dec 3, 202475.1575.2273.8274.9073.9573
Dec 2, 2024 0.34952 Dividend
Dec 2, 202474.3074.4974.3074.4973.54-
Nov 29, 202474.1474.8374.1474.8373.48-
Nov 28, 202473.9574.0373.9574.0372.70-
Nov 27, 202474.2274.4174.2274.4173.07-
Nov 26, 202475.3475.3474.8974.8973.54-
Nov 25, 202474.3075.5374.3075.5374.17-
Nov 22, 202471.4374.1071.4374.1072.77-
Nov 21, 202469.2070.9769.2070.9769.69-
Nov 20, 202469.6569.6569.3669.3668.11-
Nov 19, 202470.7370.7369.9069.9068.64-
Nov 18, 202473.0073.0070.3170.5669.2951
Nov 15, 202472.0573.1872.0573.1871.8620
Nov 14, 202472.3072.5572.3072.5571.24150
Nov 13, 202472.0272.6172.0272.6171.3020
Nov 12, 202471.8771.9771.8771.9770.67-
Nov 11, 202470.9071.9370.9071.9370.63-
Nov 8, 202470.0070.9970.0070.9969.71-
Nov 7, 202470.0870.2570.0870.2568.98-
Nov 6, 202472.0072.0070.3570.3569.08-
Nov 5, 202470.8170.8670.8170.8669.58-
Nov 4, 202471.8071.8071.3571.3570.06-
Nov 1, 202470.7171.3970.7171.3970.10-
Oct 31, 202470.0070.0069.7869.7868.52-
Oct 30, 202472.5272.5270.9570.9569.67-
Oct 29, 202472.7373.5572.7373.2271.901
Oct 28, 202473.1073.1673.1073.1671.84-
Oct 25, 202473.0973.1273.0173.0171.6950
Oct 24, 202474.1774.1773.5773.5772.24-
Oct 23, 202475.1075.1074.6274.6273.28-
Oct 22, 202475.0075.3875.0075.3874.02-
Oct 21, 202476.1876.1875.5175.5174.15-
Oct 18, 202476.8276.8276.1176.1174.74-
Oct 17, 202477.2077.4577.2077.4576.05-
Oct 16, 202475.1576.2575.1576.2574.88-
Oct 15, 202474.6275.4974.6275.4974.13-
Oct 14, 202475.2075.2074.4574.4573.11-
Oct 11, 202475.3075.3074.4074.4073.06-
Oct 10, 202475.3275.3275.1575.1573.80-
Oct 9, 202473.4975.0373.4975.0373.68-
Oct 8, 202473.3673.3672.9872.9871.67-
Oct 7, 202475.2075.2073.4373.4372.1130
Oct 4, 202474.4375.2874.4375.2873.92-
Oct 3, 202474.9375.3374.9375.3373.97-
Oct 2, 202475.5076.3674.6176.2274.858
Oct 1, 202479.3180.6779.3180.6779.2250
Sep 30, 202480.1080.1079.6179.6178.18-
Sep 27, 202479.8980.6079.8980.6079.15-
Sep 26, 202478.9580.2278.9580.2278.77-
Sep 25, 202477.6878.5777.6878.5777.1520
Sep 24, 202477.3779.0577.3778.5577.13100
Sep 23, 202477.5077.5077.0177.0175.62-
Sep 20, 202477.7077.7077.2077.2075.81-
Sep 19, 202473.2073.4573.2073.4572.13-
Sep 18, 202472.2772.8972.2772.8971.58-
Sep 17, 202471.5872.6371.5872.6371.32-
Sep 16, 202470.9171.2270.9171.0569.77150
Sep 13, 202470.6771.1770.6771.1769.89-
Sep 12, 202471.0371.0370.7370.7369.46-
Sep 11, 202470.3270.3269.8669.8668.60-
Sep 10, 202471.8771.8770.8070.8069.52-
Sep 9, 202472.7072.7972.7072.7971.48-
Sep 6, 202472.3472.8072.3472.8071.49-
Sep 5, 202472.8072.8072.4372.5671.2525
Sep 4, 202472.9572.9572.4372.4371.13-
Sep 3, 2024 0.323306 Dividend
Sep 3, 202474.9874.9874.1174.1172.77-
Sep 2, 202474.9975.0374.9975.0373.32-
Aug 30, 202474.9774.9774.6874.6872.97-
Aug 29, 202473.9275.5973.9275.5973.86-
Aug 28, 202476.1776.1776.1776.1774.43-
Aug 27, 202475.1976.0175.1976.0174.2715
Aug 26, 202474.7875.5574.7875.5573.8230
Aug 23, 202474.8775.4874.8574.8573.143
Aug 22, 202475.0575.5875.0575.5873.85-
Aug 21, 202474.9174.9174.9174.9173.20-
Aug 20, 202474.9174.9174.9174.9173.20-
Aug 19, 202475.8875.8875.8875.8874.1520
Aug 16, 202474.9874.9874.9874.9873.27-
Aug 15, 202473.0073.4073.0073.4071.7230
Aug 14, 202471.1571.1571.1571.1569.52-
Aug 13, 202468.0569.3368.0569.3367.7551
Aug 12, 202468.1068.1068.1068.1066.54-
Aug 9, 202468.1868.1868.1868.1866.6210
Aug 8, 202466.2966.2966.2966.2964.77300
Aug 7, 202466.5066.5066.5066.5064.98-
Aug 6, 202466.0066.4966.0066.4964.9712
Aug 5, 202465.0065.0065.0065.0063.51-
Aug 2, 202467.6467.6467.6467.6466.09-
Aug 1, 202469.2269.2269.2269.2267.64-
Jul 31, 202468.7268.7268.7268.7267.15-
Jul 30, 202467.6967.6967.6967.6966.14-
Jul 29, 202467.0067.8267.0067.8266.2712
Jul 26, 202465.6665.6665.6665.6664.16-
Jul 25, 202465.7166.1765.3865.9864.47234
Jul 24, 202467.6067.6067.6067.6066.05-
Jul 23, 202468.7768.7768.7768.7767.20-
Jul 22, 202466.9666.9666.9666.9665.43-
Jul 19, 202466.8466.8466.8466.8465.31-
Jul 18, 202466.9166.9166.9166.9165.38-
Jul 17, 202467.1467.1467.1467.1465.616
Jul 16, 202465.6165.6165.6165.6164.11-
Jul 15, 202467.5667.5666.8866.8865.3530
Jul 12, 202467.5267.9067.5267.9066.354
Jul 11, 202467.0167.0167.0167.0165.48-
Jul 10, 202466.9767.3266.9767.3265.7850
Jul 9, 202467.6167.6567.5967.6566.10200
Jul 8, 202469.7670.0869.7670.0868.482
Jul 5, 202470.0270.1569.8270.1568.5576
Jul 4, 202469.9769.9769.9769.9768.376
Jul 3, 202470.8071.0169.6569.6568.0628
Jul 2, 202471.3171.3171.3171.3169.68-
Jul 1, 202470.7070.7070.5270.5268.9125
Jun 28, 202476.6176.6170.9070.9069.281
Jun 27, 202487.8987.8987.8987.8985.88-
Jun 26, 202488.4688.4688.4688.4686.44-
Jun 25, 202490.5790.5790.5790.5788.50-
Jun 24, 202490.5990.5990.5990.5988.52-
Jun 21, 202489.0189.0189.0189.0186.98-
Jun 20, 202488.0588.0588.0588.0586.04-
Jun 19, 202488.1888.1888.1888.1886.16-
Jun 18, 202488.3288.3288.3288.3286.30-
Jun 17, 202487.1287.1287.1287.1285.13-
Jun 14, 202487.8187.8187.8187.8185.80-
Jun 13, 202486.8986.8986.8986.8984.90-
Jun 12, 202489.1889.1889.1889.1887.14-
Jun 11, 202488.9188.9188.9188.9186.88-
Jun 10, 202489.5489.5489.5489.5487.49-
Jun 7, 202487.7887.7887.7887.7885.77-
Jun 6, 202486.3286.8086.3286.8084.8212
Jun 5, 202487.3187.3187.3187.3185.31-
Jun 4, 202486.3186.3186.3186.3184.34-
Jun 3, 2024 0.323306 Dividend
Jun 3, 202487.6187.6187.6187.6185.61-

Related Tickers

0OLD.IL adidas AG
216.80
-1.21%
 
C7N.F Crocs, Inc.
88.31
-3.53%
 
ADS.SG adidas AG
218.80
-0.36%
 
NBFOOT.BO N B Footwear Limited
14.25
-5.00%
 
DO2.F Deckers Outdoor Corporation
90.68
-3.59%
 
PMMAF PUMA SE
25.86
-4.63%
 
1910.HK Samsonite Group S.A.
14.780
0.00%
 
ADDYY adidas AG
125.19
+0.21%
 
DOCS.L Dr. Martens plc
58.90
-1.17%
 
FOSL Fossil Group, Inc.
1.5098
+2.01%