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

Stuttgart - Delayed Quote EUR

Nike Inc (NKE.SG)

49.08
-1.52
(-3.01%)
As of 6:50:15 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202550.4150.5948.6349.0849.08859
Apr 29, 202550.4050.6050.0150.6050.60366
Apr 28, 202550.6050.8250.4650.4650.46459
Apr 25, 202551.6151.7549.8950.4850.481,307
Apr 24, 202550.5651.3649.9451.3651.36299
Apr 23, 202551.5451.9250.0650.3050.302,405
Apr 22, 202549.0550.6249.0550.1850.181,503
Apr 17, 202547.4249.0247.2449.0149.012,467
Apr 16, 202547.8048.3046.8846.8846.883,167
Apr 15, 202548.9949.4248.1648.4748.472,972
Apr 14, 202548.7949.9048.2648.8548.853,105
Apr 11, 202548.8549.1047.0147.9447.945,654
Apr 10, 202554.3954.4946.8848.3148.318,827
Apr 9, 202548.0054.0047.1854.0054.006,038
Apr 8, 202551.4053.4047.9947.9947.999,657
Apr 7, 202550.4051.5448.8650.4950.497,991
Apr 4, 202550.7454.0046.2452.1452.1415,951
Apr 3, 202555.3055.4450.0050.4450.4411,040
Apr 2, 202560.1460.1459.3459.9359.931,038
Apr 1, 202558.7660.1958.7660.0960.092,743
Mar 31, 202558.5059.1357.8758.8258.823,225
Mar 28, 202561.1961.5758.4058.5058.505,468
Mar 27, 202560.9762.0860.7061.1961.192,115
Mar 26, 202561.5861.8160.5161.2461.246,943
Mar 25, 202562.3662.6961.4561.4561.45750
Mar 24, 202563.1963.2961.9362.4662.464,408
Mar 21, 202563.5463.7460.5462.6262.628,259
Mar 20, 202567.2668.0965.9668.0968.09189
Mar 19, 202567.1167.4566.5267.1567.15262
Mar 18, 202567.4067.7366.5166.6966.69593
Mar 17, 202565.9967.3665.8767.3667.361,904
Mar 14, 202567.2367.6265.5865.6165.612,168
Mar 13, 202567.5068.1366.0467.0367.031,876
Mar 12, 202568.1568.6567.3367.5367.53431
Mar 11, 202570.3570.4767.7268.0768.071,902
Mar 10, 202572.2572.3270.4370.4370.4386
Mar 7, 202571.5772.0071.5572.0072.00660
Mar 6, 202571.6672.2871.5472.1672.16522
Mar 5, 202573.0573.0571.7871.9671.96666
Mar 4, 202574.6174.6172.9472.9472.942,883
Mar 3, 2025 0.35232002 Dividend
Mar 3, 202576.3977.0074.6174.6974.6910,704
Feb 28, 202576.8176.8175.5675.7375.336,838
Feb 27, 202577.6078.3076.8076.9576.544,726
Feb 26, 202577.8078.5177.1977.1976.784,315
Feb 25, 202576.6577.4776.4077.4777.06602
Feb 24, 202574.3377.3374.0176.7876.374,701
Feb 21, 202573.3773.9072.6772.6772.294,745
Feb 20, 202573.1873.6572.8673.2972.905,348
Feb 19, 202573.9674.5773.2273.5373.145,905
Feb 18, 202570.0074.0970.0074.0973.705,493
Feb 17, 202569.5170.1769.4869.8969.52330
Feb 14, 202569.8770.0669.3369.8569.486,116
Feb 13, 202569.3970.3369.3170.1569.784,586
Feb 12, 202568.6669.6468.4069.3368.96437
Feb 11, 202568.5569.4468.5568.8068.44233
Feb 10, 202567.1068.7566.8068.7568.395,200
Feb 7, 202569.3969.4066.8466.8666.515,039
Feb 6, 202571.7672.5668.9268.9268.561,187
Feb 5, 202573.5173.5171.5971.6371.253,927
Feb 4, 202574.1175.4373.2773.7773.384,060
Feb 3, 202572.2074.2471.4574.2473.854,414
Jan 31, 202575.3275.8574.1374.1373.741,234
Jan 30, 202573.5475.4673.5475.4675.06820
Jan 29, 202571.2073.7971.2073.5873.194,010
Jan 28, 202572.0172.3071.1471.4071.024,412
Jan 27, 202569.8172.1769.3172.1771.795,249
Jan 24, 202571.1971.1969.9770.1169.741,673
Jan 23, 202571.0171.2469.7471.0170.633,920
Jan 22, 202570.2671.4870.2671.0470.661,234
Jan 21, 202568.6370.1368.5270.1369.764,248
Jan 20, 202569.2669.3068.8969.0568.69366
Jan 17, 202569.0269.7669.0269.2168.84339
Jan 16, 202569.3969.3968.3369.1668.79658
Jan 15, 202569.4169.8069.0169.0168.65466
Jan 14, 202570.5170.8268.5468.5468.18974
Jan 13, 202570.1070.9469.6970.7570.38802
Jan 10, 202569.3070.4769.2169.6469.271,532
Jan 9, 202569.0669.6969.0669.6969.32222
Jan 8, 202569.9470.1069.0069.0468.682,245
Jan 7, 202569.3470.4669.3469.7069.331,949
Jan 6, 202571.2171.2169.4069.4069.03211
Jan 3, 202571.9172.0770.9671.3470.96377
Jan 2, 202573.1173.8171.4371.7571.372,025
Dec 30, 202473.1673.2972.8972.9372.54985
Dec 27, 202473.7073.7472.8173.1672.773,144
Dec 23, 202473.8175.0073.0073.0072.61649
Dec 20, 202473.8073.9468.3473.3772.9819,304
Dec 19, 202474.3174.5373.9174.1373.741,985
Dec 18, 202474.4975.3874.4275.1874.781,397
Dec 17, 202473.4074.8573.4074.2573.861,040
Dec 16, 202473.6974.8473.3173.6573.26405
Dec 13, 202474.8374.8373.5873.6473.25582
Dec 12, 202474.5375.3074.3974.3974.004,612
Dec 11, 202472.9175.0072.9174.9174.511,462
Dec 10, 202473.4274.2373.0373.0372.64693
Dec 9, 202475.3075.6373.9573.9573.565,706
Dec 6, 202474.4476.8474.4475.9075.506,232
Dec 5, 202474.2074.4774.1174.2473.851,469
Dec 4, 202475.0175.2973.7474.2273.831,782
Dec 3, 202475.1475.1474.0175.0774.67142
Dec 2, 2024 0.35232002 Dividend
Dec 2, 202474.6175.0574.5474.9574.55357
Nov 29, 202474.0674.9974.0674.6173.82271
Nov 28, 202474.1074.7074.1074.2973.50131
Nov 27, 202474.2174.9673.9774.2073.41100
Nov 26, 202475.4075.4774.1774.2573.461,045
Nov 25, 202474.3276.0274.3275.5274.72283
Nov 22, 202471.9974.1671.9573.9173.13899
Nov 21, 202469.6171.9469.6171.9471.18453
Nov 20, 202470.2970.2969.1169.2768.53962
Nov 19, 202470.7170.7869.7869.8769.13575
Nov 18, 202473.0073.0070.4070.4069.652,051
Nov 15, 202472.2173.4272.1773.0872.30763
Nov 14, 202472.3272.9272.2472.2471.472,004
Nov 13, 202472.0572.6472.0572.4671.69336
Nov 12, 202471.8672.7771.6372.3171.541,206
Nov 11, 202471.1372.6171.1371.6970.931,116
Nov 8, 202470.2971.0770.0070.8470.09250
Nov 7, 202470.0171.0470.0170.3669.611,773
Nov 6, 202473.0073.0069.9470.3769.622,657
Nov 5, 202470.9171.2370.9071.2270.46198
Nov 4, 202472.1572.1571.1371.1370.37654
Nov 1, 202471.0172.0071.0172.0071.24200
Oct 31, 202470.3670.5669.3470.5369.78649
Oct 30, 202472.5172.7370.5070.5069.75485
Oct 29, 202473.3573.4872.5172.5771.80304
Oct 28, 202473.5473.5472.9672.9672.19364
Oct 25, 202473.1073.5372.7672.7671.99605
Oct 24, 202474.1674.5073.1573.3172.53260
Oct 23, 202475.0575.5574.2874.2873.4991
Oct 22, 202475.3675.5875.3275.3874.58664
Oct 21, 202476.4776.4775.5475.5474.74442
Oct 18, 202476.7977.2776.0676.0675.25373
Oct 17, 202477.0677.5477.0677.4176.59240
Oct 16, 202475.5177.4075.3077.1576.33386
Oct 15, 202474.9675.6574.6175.5174.711,291
Oct 14, 202475.0875.3974.4674.8374.042,285
Oct 11, 202475.0475.4375.0175.0174.21302
Oct 10, 202475.3176.4375.2475.2474.44289
Oct 9, 202473.5575.5673.4075.5674.76523
Oct 8, 202473.3473.6072.8073.5572.77338
Oct 7, 202475.2675.4073.2473.4772.69420
Oct 4, 202474.4475.9874.4474.8574.061,104
Oct 3, 202475.3175.8874.5674.5873.79395
Oct 2, 202475.6876.5273.8775.1574.351,849
Oct 1, 202480.4380.6879.2580.6879.82602
Sep 30, 202480.4380.5479.2579.2578.41568
Sep 27, 202479.8980.6879.8980.3079.45621
Sep 26, 202479.1181.1479.1180.0379.18485
Sep 25, 202478.2179.0177.9378.8978.05902
Sep 24, 202477.3678.8077.3678.0877.25469
Sep 23, 202477.5177.8076.4877.4176.592,502
Sep 20, 202477.7978.5876.9577.0876.265,444
Sep 19, 202473.0174.2772.4772.5371.762,622
Sep 18, 202472.2572.9972.2572.8772.10191
Sep 17, 202471.5772.8371.5772.3671.59181
Sep 16, 202471.0071.7571.0071.7570.9911
Sep 13, 202470.7071.3770.7071.3770.61133
Sep 12, 202470.8071.5070.7770.9170.163,062
Sep 11, 202470.3170.7169.8469.8469.10199
Sep 10, 202472.6673.4970.4370.7770.02477
Sep 9, 202472.6673.4972.0472.0471.2857
Sep 6, 202472.6772.8972.3672.8872.111,478
Sep 5, 202472.9272.9772.6272.6271.85256
Sep 4, 202473.0673.2972.0372.6571.88354
Sep 3, 2024 0.325896 Dividend
Sep 3, 202474.7974.7973.3873.3872.6080
Sep 2, 202475.0675.4375.0675.4374.26201
Aug 30, 202475.0675.4774.4474.6473.491,226
Aug 29, 202474.1975.6674.1975.1974.03170
Aug 28, 202476.4576.4774.0074.4173.26164
Aug 27, 202475.1676.2375.0476.2375.05440
Aug 26, 202475.0175.5575.0175.3674.1997
Aug 23, 202475.0075.3774.8475.0373.87155
Aug 22, 202475.3175.6275.0075.0073.84170
Aug 21, 202475.1675.3975.1675.2174.0568
Aug 20, 202475.1175.3474.9975.1273.962,025
Aug 19, 202475.8075.8775.1275.1273.96527
Aug 16, 202475.2676.2274.9175.9274.7511,799
Aug 15, 202473.4475.4373.4475.1373.972,172
Aug 14, 202471.4571.6570.2171.6570.54310
Aug 13, 202468.2671.8668.0871.4170.31747
Aug 12, 202468.3568.4568.0368.1467.09450
Aug 9, 202467.8268.1267.7268.0066.95570
Aug 8, 202466.2567.7866.2067.7866.73543
Aug 7, 202466.9967.8866.5566.5565.521,794
Aug 6, 202466.1966.9365.6166.3265.291,476
Aug 5, 202466.6066.6063.6165.2264.213,866
Aug 2, 202467.6667.9966.1867.1466.10889
Aug 1, 202469.1169.5268.5568.5567.492,051
Jul 31, 202468.6069.5468.6069.3268.25960
Jul 30, 202467.5168.8667.5168.8667.791,653
Jul 29, 202467.1768.1067.0268.1067.052,634
Jul 26, 202466.0166.8966.0166.8965.861,370
Jul 25, 202465.9466.5065.8065.9064.88411
Jul 24, 202467.6067.7065.8765.8764.851,129
Jul 23, 202467.2068.9766.9867.7066.65726
Jul 22, 202467.2068.6966.9868.6967.632,792
Jul 19, 202466.6966.9866.1266.1265.103,382
Jul 18, 202466.9167.6366.9166.9665.92883
Jul 17, 202467.0167.0166.4266.7565.721,640
Jul 16, 202465.8166.8165.6466.7165.681,231
Jul 15, 202467.8067.8065.4665.4664.451,998
Jul 12, 202467.5267.9067.2867.3066.261,441
Jul 11, 202467.0167.7966.6467.4866.442,944
Jul 10, 202466.9767.2766.2266.7865.755,578
Jul 9, 202467.6068.5266.9166.9165.883,656
Jul 8, 202469.9469.9767.5267.5266.482,046
Jul 5, 202470.1470.3169.3469.3468.2710,551
Jul 4, 202470.0070.1969.8570.1969.106,039
Jul 3, 202470.9970.9969.5569.9868.9022,524
Jul 2, 202471.3171.5870.4770.7269.632,481
Jul 1, 202470.9071.7169.6571.4170.315,507
Jun 28, 202477.0077.0069.6770.3369.2414,814
Jun 27, 202487.8988.4587.2787.9886.62552
Jun 26, 202488.4688.9187.8688.1086.74115
Jun 25, 202490.5790.8489.2089.2087.82184
Jun 24, 202490.7690.9290.6490.6489.24212
Jun 21, 202489.0190.8789.0190.7189.31336
Jun 20, 202488.0589.4087.9889.3787.99356
Jun 19, 202488.0188.5188.0188.0186.65176
Jun 18, 202488.5088.6787.8488.1786.811,134
Jun 17, 202487.2388.5986.7688.5987.222,001
Jun 14, 202487.8188.6587.6187.7086.34387
Jun 13, 202486.8987.4786.8987.4386.08240
Jun 12, 202489.0189.2986.7486.7485.40533
Jun 11, 202488.9189.4088.3189.0687.68466
Jun 10, 202489.9989.9989.2189.2187.83884
Jun 7, 202487.7790.5187.7789.6888.29248
Jun 6, 202486.3288.7386.3288.1586.79447
Jun 5, 202487.3187.5486.7986.8485.50365
Jun 4, 202486.3186.8986.2286.2284.89374
Jun 3, 2024 0.325896 Dividend
Jun 3, 202487.6187.6186.2686.2984.96352
May 31, 202486.1886.3786.0386.1384.43270
May 30, 202484.5186.3984.5186.3984.69104
May 29, 202484.3385.5984.3385.0583.37258
May 28, 202484.4684.9984.3884.6883.01698
May 27, 202484.7585.1084.5184.5182.85754
May 24, 202484.3784.8784.3784.6682.99233
May 23, 202485.2985.4584.3884.3882.72510
May 22, 202485.3185.6385.1385.4283.741,113
May 21, 202484.3285.0684.3284.9083.237,264
May 20, 202484.6684.9783.9084.0682.40301
May 17, 202484.3184.9784.3184.7383.062,607
May 16, 202484.2885.1684.1484.5682.892,107
May 15, 202485.7386.0783.5983.6582.001,234
May 14, 202486.1786.7085.7185.9684.27621
May 13, 202484.6185.5884.5285.3983.711,478
May 10, 202486.7187.1284.7984.7983.12636
May 9, 202487.2487.3087.2487.3085.585
May 8, 202487.0787.4886.5186.8085.09511
May 7, 202486.4187.9486.4186.9585.241,399
May 6, 202485.9786.4985.8986.3784.67599
May 3, 202486.5086.6385.6685.6683.97357
May 2, 202485.0185.8285.0185.8284.13577
Apr 30, 202487.6487.9486.5486.5784.861,695