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

Hamburg - Delayed Quote EUR

Nike Inc (NKE.HM)

49.46
-1.15
(-2.28%)
As of 5:25:15 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202550.4150.4149.4649.4649.46-
Apr 29, 202550.3050.6150.3050.6150.61590
Apr 28, 202550.5350.8650.3850.3850.38288
Apr 25, 202551.6151.7650.4450.4450.44427
Apr 24, 202550.5651.2650.1451.2651.26316
Apr 23, 202551.2651.8850.0350.5950.59838
Apr 22, 202549.0650.2749.0650.2750.27602
Apr 17, 202547.6948.8847.3348.8848.88614
Apr 16, 202547.6748.3347.6748.3148.3165
Apr 15, 202548.9949.0448.3048.5348.531,160
Apr 14, 202548.7949.8848.6048.9948.99406
Apr 11, 202548.9948.9947.1047.9047.90334
Apr 10, 202554.3954.3947.5148.5848.58358
Apr 9, 202548.0054.1346.9254.0554.051,501
Apr 8, 202551.6953.2648.3748.4548.452,237
Apr 7, 202550.0051.6248.9450.2250.221,232
Apr 4, 202550.5153.0247.1552.6952.69595
Apr 3, 202555.5055.5049.9450.8350.831,156
Apr 2, 202560.1460.2759.4659.4659.46100
Apr 1, 202558.7660.2058.7660.2060.20292
Mar 31, 202558.4058.8557.9658.8058.80449
Mar 28, 202561.0161.0158.8358.8358.8337
Mar 27, 202560.9761.5560.9761.0061.0082
Mar 26, 202561.5861.8060.6260.6260.6213
Mar 25, 202562.3662.5461.5461.5461.54370
Mar 24, 202563.1963.3262.0162.0162.01183
Mar 21, 202564.0064.0061.1762.6262.62157
Mar 20, 202567.2467.9666.8266.8266.8267
Mar 19, 202567.1167.1166.8766.8766.87-
Mar 18, 202567.6267.6266.8666.8666.8650
Mar 17, 202566.0067.0966.0066.7566.7558
Mar 14, 202567.3767.3766.1066.1066.10-
Mar 13, 202567.5067.5066.6067.2567.2520
Mar 12, 202568.0168.2567.3767.3767.3720
Mar 11, 202570.1170.1168.0768.0768.07344
Mar 10, 202572.1572.3770.8770.8770.8751
Mar 7, 202571.5771.5771.3571.3571.35-
Mar 6, 202571.6672.0371.3272.0372.03550
Mar 5, 202573.0773.0771.1171.4271.423
Mar 4, 202574.6174.6173.0473.7273.7288
Mar 3, 2025 0.35264 Dividend
Mar 3, 202576.0076.3375.7475.7475.74137
Feb 28, 202576.6476.6475.9376.0575.65220
Feb 27, 202577.3077.5676.8677.5677.15200
Feb 26, 202577.6878.1977.6878.1977.7865
Feb 25, 202576.6777.5076.4077.5077.0992
Feb 24, 202573.0576.9973.0576.9976.59320
Feb 21, 202573.3573.9972.6672.6672.28270
Feb 20, 202573.0873.5773.0873.3572.963
Feb 19, 202573.8873.8873.2073.5773.1827
Feb 18, 202570.0373.0470.0373.0472.66151
Feb 17, 202569.3770.1069.3770.1069.73-
Feb 14, 202569.8770.0569.5069.6269.25740
Feb 13, 202569.6469.6469.1869.4569.08164
Feb 12, 202568.7968.9068.7968.9068.54-
Feb 11, 202568.5568.9568.5568.9568.59153
Feb 10, 202566.9068.3666.9068.3668.0026
Feb 7, 202569.1169.1167.0167.0166.66105
Feb 6, 202571.7672.0269.2069.2068.84141
Feb 5, 202573.5073.5072.0372.0371.65-
Feb 4, 202574.0974.0973.8973.8973.50-
Feb 3, 202572.2172.6972.2172.6972.3164
Jan 31, 202575.3275.3274.0374.0373.6418
Jan 30, 202573.5474.5773.5474.5774.18270
Jan 29, 202571.2073.1271.2073.1272.74-
Jan 28, 202572.0272.1772.0272.0271.6410
Jan 27, 202569.8171.5469.3971.5471.16404
Jan 24, 202571.0171.0170.2170.2169.84-
Jan 23, 202571.0171.0170.1770.1769.80165
Jan 22, 202570.2671.1770.2671.1770.8010
Jan 21, 202568.5169.7768.5169.7769.40304
Jan 20, 202569.1869.1868.8868.8968.53101
Jan 17, 202569.2569.2569.1169.1168.7569
Jan 16, 202569.1669.1668.5168.5168.1514
Jan 15, 202569.1569.3469.0269.0268.66133
Jan 14, 202570.5470.7668.8568.8568.49285
Jan 13, 202569.9071.0369.9070.5470.17134
Jan 10, 202569.3070.5769.2170.5770.20250
Jan 9, 202569.0669.4769.0669.4769.10-
Jan 8, 202569.7169.7169.1069.1068.7415
Jan 7, 202569.3469.7969.3469.7969.42155
Jan 6, 202571.3071.3469.8469.8569.48339
Jan 3, 202572.0172.0170.9570.9570.58-
Jan 2, 202573.1173.1172.4972.4972.11102
Dec 30, 202473.0673.0673.0673.0672.6810
Dec 27, 202473.6073.6073.2773.2772.88-
Dec 23, 202474.0274.0273.3673.3672.9790
Dec 20, 202473.8073.8071.4173.2772.887
Dec 19, 202474.3174.3674.0474.0473.65500
Dec 18, 202474.1975.2574.1975.1674.7640
Dec 17, 202473.2574.8373.2574.8074.41300
Dec 16, 202473.5175.0673.5174.1873.7926
Dec 13, 202474.5174.5173.5473.5473.15-
Dec 12, 202474.6275.0874.6275.0874.69100
Dec 11, 202472.9174.8472.9174.8474.45-
Dec 10, 202473.3674.1573.3674.1573.76-
Dec 9, 202474.8175.6374.0174.0173.6252
Dec 6, 202474.4476.4874.4476.4876.08665
Dec 5, 202474.2574.4774.1674.3473.9577
Dec 4, 202475.0175.0173.8674.1973.8025
Dec 3, 202475.1475.1873.9174.9574.5622
Dec 2, 2024 0.35264 Dividend
Dec 2, 202474.3075.1073.7874.4874.09480
Nov 29, 202474.1374.8674.1374.8674.0770
Nov 28, 202474.5574.5974.5574.5973.8010
Nov 27, 202474.2174.5573.8674.4773.68502
Nov 26, 202475.4075.4074.8074.8374.04337
Nov 25, 202474.3275.6574.3275.6574.85287
Nov 22, 202471.7474.1971.7474.1973.4121
Nov 21, 202469.6171.0069.6171.0070.25-
Nov 20, 202470.0170.0169.4169.4168.68-
Nov 19, 202470.7270.9169.8669.8669.123
Nov 18, 202472.8472.8470.3370.3369.59102
Nov 15, 202472.2172.7172.2172.7171.9415
Nov 14, 202472.3272.4872.3072.4871.711,000
Nov 13, 202472.0172.3272.0172.3271.56170
Nov 12, 202471.8672.0271.8672.0271.26269
Nov 11, 202471.0071.9671.0071.9671.20-
Nov 8, 202470.3071.0370.3071.0370.2813
Nov 7, 202470.2170.3070.2170.3069.56-
Nov 6, 202472.3473.2970.3770.3769.6318
Nov 5, 202470.9171.2970.7170.8970.1419
Nov 4, 202471.8671.8671.3971.3970.6431
Nov 1, 202471.0171.4371.0171.4370.67-
Oct 31, 202470.3670.3669.8669.8669.1215
Oct 30, 202472.5172.5170.9870.9870.2341
Oct 29, 202473.0873.2573.0873.2572.4815
Oct 28, 202473.1973.1973.1973.1972.4217
Oct 25, 202473.4173.4173.0473.0472.2730
Oct 24, 202474.1674.1673.6173.6172.83-
Oct 23, 202475.0575.3574.6774.6773.88188
Oct 22, 202475.3675.4175.3675.4174.61-
Oct 21, 202476.1776.1775.5375.5374.73-
Oct 18, 202476.8177.2076.1676.1675.3527
Oct 17, 202477.0677.6777.0677.4776.657
Oct 16, 202475.5176.9075.5176.9076.0913
Oct 15, 202475.2175.5274.6775.5274.72115
Oct 14, 202475.1675.4374.4674.4673.67180
Oct 11, 202475.0475.2174.4474.4473.6532
Oct 10, 202475.3175.4475.1775.4474.64258
Oct 9, 202473.4175.0473.4175.0474.25270
Oct 8, 202473.3673.3673.0373.0372.26-
Oct 7, 202475.1575.1573.4773.4772.6930
Oct 4, 202474.4475.3274.4475.3274.526
Oct 3, 202475.2775.3874.6274.6273.83133
Oct 2, 202475.8676.4074.3575.3174.51485
Oct 1, 202479.3080.1479.3080.1479.292
Sep 30, 202480.1680.1679.1579.1578.31100
Sep 27, 202479.8980.7079.8980.6379.78450
Sep 26, 202479.1181.0879.1180.3879.53295
Sep 25, 202478.2178.8178.2178.8177.9830
Sep 24, 202477.3678.9977.3678.3877.55439
Sep 23, 202477.5177.5177.0277.0276.2110
Sep 20, 202477.7678.4877.2077.2076.38159
Sep 19, 202473.0173.8273.0173.4872.70200
Sep 18, 202472.1272.9572.1272.9572.18-
Sep 17, 202471.5772.6771.5772.6771.9015
Sep 16, 202470.8471.0870.8471.0870.334
Sep 13, 202470.6671.2170.6671.2170.4670
Sep 12, 202470.6071.2670.6070.7570.00150
Sep 11, 202470.3170.3169.9169.9169.17100
Sep 10, 202471.8672.3170.8170.8170.0650
Sep 9, 202472.6173.3572.6172.8372.0630
Sep 6, 202472.6772.8472.6772.8472.07-
Sep 5, 202472.9272.9272.5872.5871.81-
Sep 4, 202473.0673.0672.4772.4771.7016
Sep 3, 2024 0.32619202 Dividend
Sep 3, 202474.7874.7873.9874.1473.36120
Sep 2, 202475.3975.4275.1475.4274.26150
Aug 30, 202475.0675.2174.2174.7173.5619
Aug 29, 202474.1475.6274.1475.6274.45100
Aug 28, 202476.4076.4076.4076.4075.22-
Aug 27, 202475.1676.0575.1676.0574.88-
Aug 26, 202475.0175.3875.0175.3874.2224
Aug 23, 202475.0075.0074.8874.8873.72-
Aug 22, 202475.3175.6475.3175.6474.478
Aug 21, 202475.1675.6475.1675.6474.47265
Aug 20, 202475.0675.3975.0675.3974.235
Aug 19, 202475.7275.7275.4075.4074.2431
Aug 16, 202475.2676.0475.2676.0474.871,329
Aug 15, 202473.4473.4473.4473.4472.31-
Aug 14, 202471.4571.5070.9270.9269.8365
Aug 13, 202468.2671.4568.2671.4570.355
Aug 12, 202468.3668.3668.3668.3667.31170
Aug 9, 202467.7667.7667.7667.7666.71-
Aug 8, 202466.2167.9566.2167.9566.9020
Aug 7, 202466.6466.7966.6466.7965.7610
Aug 6, 202465.8166.3865.8066.3865.3630
Aug 5, 202466.6066.6064.5865.6064.59170
Aug 2, 202467.6667.9966.6766.6765.64280
Aug 1, 202469.2069.2669.2069.2668.1920
Jul 31, 202468.6069.3568.6069.3568.2845
Jul 30, 202467.5168.5567.5168.5567.4945
Jul 29, 202467.0167.8767.0167.8766.8212
Jul 26, 202465.9166.6065.9166.5965.56530
Jul 25, 202465.9465.9465.9065.9064.88132
Jul 24, 202467.6067.6067.6067.6066.56-
Jul 23, 202468.7769.1567.9967.9966.9413
Jul 22, 202467.2469.0067.2468.9467.88548
Jul 19, 202466.8366.8366.8366.8365.805
Jul 18, 202466.9167.5066.9167.5066.46421
Jul 17, 202467.0167.0166.0566.6065.5728
Jul 16, 202465.5266.6165.5266.6165.5820
Jul 15, 202467.6067.6066.3466.3465.325
Jul 12, 202467.7467.9067.5467.5466.50169
Jul 11, 202467.0167.4967.0167.4966.4520
Jul 10, 202466.9767.3766.9767.3766.33210
Jul 9, 202467.6168.3867.6168.3867.32426
Jul 8, 202469.9469.9469.3069.3068.23343
Jul 5, 202470.0270.0269.7669.7668.68200
Jul 4, 202469.9670.2169.4470.2169.13195
Jul 3, 202470.8970.8969.7069.7068.62136
Jul 2, 202471.3171.3171.3171.3170.21-
Jul 1, 202470.6970.8669.8070.8669.77837
Jun 28, 202476.7076.7069.7569.9968.91574
Jun 27, 202487.8887.8887.8887.8886.52-
Jun 26, 202488.4688.4688.4688.4687.10-
Jun 25, 202490.5790.5790.5790.5789.17-
Jun 24, 202490.5990.9590.5990.9589.552
Jun 21, 202489.0189.0189.0189.0187.64-
Jun 20, 202488.0588.0588.0588.0586.69-
Jun 19, 202488.0488.0488.0488.0486.68-
Jun 18, 202488.5088.5088.5088.5087.13-
Jun 17, 202487.1287.1287.1287.1285.78-
Jun 14, 202487.8188.4187.8188.4187.055
Jun 13, 202486.8987.2986.8987.2985.948
Jun 12, 202489.0189.0187.9087.9086.541
Jun 11, 202488.9189.6388.3388.3386.97136
Jun 10, 202489.5789.5789.5789.5788.19-
Jun 7, 202487.7989.4387.7989.4388.052
Jun 6, 202486.3287.3186.3287.3185.9612
Jun 5, 202487.3187.8786.4986.4985.1663
Jun 4, 202486.3186.3186.1186.1184.7831
Jun 3, 2024 0.32619202 Dividend
Jun 3, 202487.6187.6186.4586.4585.1247
May 31, 202486.1886.5985.9585.9584.2615
May 30, 202484.5184.5184.5184.5182.85-
May 29, 202484.3584.3584.3584.3582.69-
May 28, 202484.4684.7784.4684.7783.1030
May 27, 202485.0185.3784.9185.3783.69200
May 24, 202484.5684.5684.5684.5682.90-
May 23, 202485.2985.2985.2985.2983.61-
May 22, 202485.2185.9785.2185.9784.28180
May 21, 202484.3384.3384.3384.3382.67-
May 20, 202484.6684.6684.6684.6682.99-
May 17, 202484.2484.2484.2484.2482.58-
May 16, 202484.0485.3884.0485.3883.7011
May 15, 202485.7386.3085.7286.3084.60523
May 14, 202485.7086.4085.7086.4084.7048
May 13, 202484.6185.5684.6185.5683.8848
May 10, 202486.7387.4786.7387.4585.73115
May 9, 202486.8486.8486.8486.8485.13-
May 8, 202487.0687.0686.5386.5384.8315
May 7, 202486.6186.6186.6186.6184.91-
May 6, 202485.5386.3785.5386.3684.6695
May 3, 202486.3586.3585.7885.7884.099
May 2, 202485.1086.1485.1086.1484.4515
Apr 30, 202487.6487.6487.6487.6485.92-