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

Vienna - Delayed Quote EUR

NIKE, Inc. (NKE.VI)

Compare
47.13
-0.97
(-2.01%)
At close: April 11 at 5:22:20 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202549.1049.1047.0147.1347.134,073
Apr 10, 202553.4053.4048.1048.1048.101,957
Apr 9, 202553.1053.1047.0448.0548.054,944
Apr 8, 202552.3454.7651.7053.0253.022,990
Apr 7, 202549.5251.2948.8149.4649.464,720
Apr 4, 202550.9553.1746.3552.3552.352,663
Apr 3, 202555.5055.5051.0352.2852.281,136
Apr 2, 202560.1160.1159.3359.5759.5721
Apr 1, 202559.0459.4959.0059.4959.4941
Mar 31, 202558.2958.3058.0058.3058.301,301
Mar 28, 202561.1361.5059.0059.0059.001,326
Mar 27, 202561.0961.8860.9161.6561.6544
Mar 26, 202561.8461.8461.1961.1961.1950
Mar 25, 202562.6162.6161.5861.5861.5815
Mar 24, 202563.1363.1362.1362.1362.13-
Mar 21, 202563.5763.5761.7263.1563.1548
Mar 20, 202567.3567.7166.7066.8166.81147
Mar 19, 202567.3067.3566.7066.9066.90152
Mar 18, 202567.4067.7666.8766.8766.87108
Mar 17, 202565.9867.6465.8766.7566.7570
Mar 14, 202567.4167.5765.7565.7565.7513
Mar 13, 202567.6467.7966.7366.7366.73-
Mar 12, 202568.3868.5067.2567.4167.4166
Mar 11, 202570.3470.3468.0768.0768.0711
Mar 10, 202572.2373.6371.5072.4172.41-
Mar 7, 202571.8371.8371.3471.5471.54-
Mar 6, 202571.9572.0571.1972.0572.0519
Mar 5, 202572.7772.7771.2671.2671.2677
Mar 4, 202574.6774.6773.2373.2373.2310
Mar 3, 2025 0.35 Dividend
Mar 3, 202576.3376.4775.6375.6375.6334
Feb 28, 202577.5077.5077.5077.5077.10-
Feb 27, 202577.8878.0476.6777.5077.1040
Feb 26, 202578.2478.2778.1478.1477.7413
Feb 25, 202578.5678.5676.4776.4776.0830
Feb 24, 202572.3877.3172.3877.0876.6867
Feb 21, 202573.5473.9373.5473.6873.30-
Feb 20, 202573.9573.9573.2673.2672.8830
Feb 19, 202574.2074.4573.3073.3072.92135
Feb 18, 202570.1073.0069.8873.0072.6210
Feb 17, 202570.3070.3069.9970.1469.7834
Feb 14, 202570.0970.0969.2269.5069.1415
Feb 13, 202569.5070.1069.4169.6669.30137
Feb 12, 202568.8669.0368.1868.8868.52-
Feb 11, 202568.8069.1968.4569.1968.8320
Feb 10, 202567.1368.5267.1368.2367.8849
Feb 7, 202568.7068.7067.8367.8367.48880
Feb 6, 202572.1772.5571.6871.6871.31-
Feb 5, 202573.6373.6872.0972.0971.7210
Feb 4, 202574.3074.3073.5874.0273.64-
Feb 3, 202574.1074.1072.9072.9072.52250
Jan 31, 202575.3875.5175.0775.0774.6880
Jan 30, 202573.6474.7573.6474.7574.36-
Jan 29, 202571.4673.0271.4073.0272.64-
Jan 28, 202572.1772.2872.0072.0071.63-
Jan 27, 202569.6371.8269.3471.8271.45-
Jan 24, 202571.0571.0570.2470.2469.8850
Jan 23, 202571.2071.2070.3270.3469.981
Jan 22, 202570.4971.4970.2771.4971.12-
Jan 21, 202568.6869.6468.6169.6469.2819
Jan 20, 202569.4169.4168.9368.9368.5710
Jan 17, 202569.2169.5069.1069.2168.8513
Jan 16, 202569.2869.2868.5168.5168.1630
Jan 15, 202569.2069.7569.2069.2768.9143
Jan 14, 202570.8270.8268.9768.9768.6175
Jan 13, 202569.8170.8169.7570.8170.44-
Jan 10, 202569.3970.6569.3970.1469.7855
Jan 9, 202569.3069.5069.3069.5069.1485
Jan 8, 202569.9270.1069.2569.2568.89-
Jan 7, 202569.2670.0668.8070.0669.7026
Jan 6, 202571.2871.4070.1070.1369.7740
Jan 3, 202572.2972.2971.0771.0770.70-
Jan 2, 202573.2874.1372.6172.6172.24155
Dec 30, 202472.8173.0372.7672.7672.384
Dec 27, 202473.5973.8073.3273.3272.94469
Dec 23, 202473.9273.9273.4373.5173.1360
Dec 20, 202473.9873.9868.9473.2372.8576
Dec 19, 202474.3274.3273.8574.2273.84-
Dec 18, 202474.4775.2474.0275.2474.8530
Dec 17, 202473.8474.8773.6474.8774.48-
Dec 16, 202473.6474.1473.4374.1473.76-
Dec 13, 202474.4374.7873.6873.8073.4270
Dec 12, 202474.7575.2674.7574.9874.59-
Dec 11, 202472.9074.8572.9074.8574.464
Dec 10, 202473.8474.2773.6674.2773.89-
Dec 9, 202475.1375.1874.1774.1773.7955
Dec 6, 202474.6976.4974.6876.4976.10-
Dec 5, 202474.3074.5874.2674.5874.20-
Dec 4, 202475.3775.3773.9874.2473.86-
Dec 3, 202475.0075.1974.8875.0674.6760
Dec 2, 2024 0.35 Dividend
Dec 2, 202474.9274.9274.5574.7074.31-
Nov 29, 202474.2274.2274.2274.2273.44-
Nov 28, 202474.4774.6374.2774.6373.84-
Nov 27, 202473.9674.3773.9674.3773.59-
Nov 26, 202475.1575.1574.3974.7773.98-
Nov 25, 202474.7875.5274.7875.5274.7310
Nov 22, 202471.8874.0071.8874.0073.22-
Nov 21, 202469.8470.9369.7370.9370.18-
Nov 20, 202469.9170.2069.3569.3568.6220
Nov 19, 202471.1171.1169.9869.9869.2412
Nov 18, 202472.9972.9970.4970.4969.75-
Nov 15, 202472.2872.7872.2672.7872.0155
Nov 14, 202472.5372.8272.5372.6671.90-
Nov 13, 202472.2872.2872.1672.1671.40-
Nov 12, 202472.2672.2871.8971.9771.2191
Nov 11, 202471.3271.8571.3171.8571.0987
Nov 8, 202470.6471.0670.2771.0670.31-
Nov 7, 202470.4470.6169.4470.2569.515
Nov 6, 202473.4573.4570.4570.4569.7151
Nov 5, 202471.1071.2570.8470.8470.09-
Nov 4, 202471.8171.8171.4071.4070.65-
Nov 1, 202471.0571.5271.0571.4570.70-
Oct 31, 202470.5970.5969.2869.9969.2514
Oct 30, 202472.6872.6870.9670.9670.21-
Oct 29, 202473.3673.3672.8673.2972.52-
Oct 28, 202473.2373.3073.0773.1672.3928
Oct 25, 202473.4773.5273.0373.0372.26-
Oct 24, 202474.5774.6473.6573.6572.87-
Oct 23, 202475.3675.4774.7274.7273.93-
Oct 22, 202475.5877.6775.3775.4674.67-
Oct 21, 202476.5576.5575.6175.6174.81-
Oct 18, 202476.7677.2674.4876.2875.48250
Oct 17, 202477.2577.4074.8277.4076.59250
Oct 16, 202475.4876.3974.3776.3975.59270
Oct 15, 202475.1275.5874.5275.5874.782
Oct 14, 202475.4675.4674.5874.5873.8017
Oct 11, 202475.1875.3374.6074.6073.81125
Oct 10, 202475.5676.4675.2375.2374.44-
Oct 9, 202473.6875.1073.6875.1074.31-
Oct 8, 202473.4473.9072.8773.2372.46-
Oct 7, 202475.6175.6173.4673.4672.6913
Oct 4, 202474.7775.5874.6475.2174.42-
Oct 3, 202476.2076.2074.3675.3674.5731
Oct 2, 202476.2576.5674.8875.8375.03-
Oct 1, 202479.4080.3379.3980.3379.48-
Sep 30, 202480.4480.4479.3079.7278.8815
Sep 27, 202480.1980.6680.0180.5979.7437
Sep 26, 202479.2480.7479.2480.3079.46-
Sep 25, 202478.1078.7677.9678.7677.93-
Sep 24, 202477.6479.0077.6478.6577.82186
Sep 23, 202477.8377.8376.7176.8776.06-
Sep 20, 202477.7578.7275.2777.2776.46235
Sep 19, 202473.3474.0973.3473.4372.6654
Sep 18, 202472.6872.7572.1972.7571.98-
Sep 17, 202471.8572.6471.8272.6471.88-
Sep 16, 202471.5171.5171.2371.2370.4870
Sep 13, 202470.8171.1970.6071.1970.4415
Sep 12, 202471.0071.4170.7270.7269.98-
Sep 11, 202470.5670.8869.9869.9869.24-
Sep 10, 202472.0972.0970.8570.8570.1010
Sep 9, 202473.1573.4972.9772.9772.2030
Sep 6, 202472.7572.8472.3072.8472.07-
Sep 5, 202472.8873.1372.6972.6971.931
Sep 4, 202473.1673.1772.4872.4871.72-
Sep 3, 2024 0.33 Dividend
Sep 3, 202475.1375.1372.6474.1873.40474
Sep 2, 202474.5974.5974.5974.5973.44-
Aug 30, 202475.3075.7474.5974.5973.44-
Aug 29, 202474.7575.7274.7575.7274.55-
Aug 28, 202476.0976.7575.4475.4474.2870
Aug 27, 202475.5475.9075.4275.9074.73-
Aug 26, 202475.3775.5075.0075.5074.331
Aug 23, 202475.8975.8974.9574.9573.7945
Aug 22, 202475.4075.7375.3775.7374.56-
Aug 21, 202475.3275.5575.1975.4574.29134
Aug 20, 202475.3075.5274.6874.6873.5330
Aug 19, 202475.5475.5975.2875.3774.2117
Aug 16, 202475.4576.1575.3376.1574.97-
Aug 15, 202473.4974.4873.4974.1573.01-
Aug 14, 202471.4971.4970.8070.8669.77-
Aug 13, 202468.3571.3668.2171.3670.26-
Aug 12, 202468.2168.5167.9867.9866.9380
Aug 9, 202467.8669.9567.8669.9568.8732
Aug 8, 202466.1567.7466.1567.7466.6935
Aug 7, 202467.0367.8166.7367.8166.762
Aug 6, 202466.3366.5065.7466.5065.4711
Aug 5, 202466.5766.5764.6465.7664.7550
Aug 2, 202467.8467.8466.7067.1066.066
Aug 1, 202469.5269.5268.5468.5467.48205
Jul 31, 202468.8969.4768.4169.2768.2017
Jul 30, 202468.2268.5367.9368.3467.2940
Jul 29, 202467.1267.8867.1267.8866.83200
Jul 26, 202466.2966.5766.2966.5765.5420
Jul 25, 202465.9365.9965.5965.9864.963
Jul 24, 202467.5567.6566.4366.4365.40-
Jul 23, 202468.8269.0168.1868.1867.1349
Jul 22, 202467.1468.0767.0168.0767.02-
Jul 19, 202467.1267.1266.3066.3065.283
Jul 18, 202467.5067.5066.9467.3966.3550
Jul 17, 202467.0167.0166.5166.6865.6561
Jul 16, 202465.9266.2565.6066.2565.23130
Jul 15, 202467.7867.7866.4666.4665.43283
Jul 12, 202467.7867.8367.6867.6866.64-
Jul 11, 202467.2167.7066.7467.7066.66152
Jul 10, 202467.2067.4066.4966.4965.46110
Jul 9, 202467.9868.0567.8068.0567.0010
Jul 8, 202470.0570.0567.7967.7966.74217
Jul 5, 202469.9070.3969.5070.0268.94428
Jul 4, 202469.9670.1669.9670.1669.08-
Jul 3, 202471.0271.0269.6569.6568.5850
Jul 2, 202471.2071.6170.6670.6869.5965
Jul 1, 202471.2871.2870.1070.1069.02156
Jun 28, 202476.5276.5271.4971.4970.39783
Jun 27, 202488.2088.2488.2088.2486.88-
Jun 26, 202488.8988.8987.5887.5886.23-
Jun 25, 202490.7090.7389.4289.4288.0411
Jun 24, 202490.8391.1790.8391.1789.76-
Jun 21, 202490.5690.5689.8389.8388.44-
Jun 20, 202488.3788.9788.3788.9787.60-
Jun 19, 202488.1888.2288.1888.2286.86-
Jun 18, 202488.7188.7188.4988.4987.1212
Jun 17, 202487.3287.6786.8087.6786.32299
Jun 14, 202488.1388.1787.3687.3686.01460
Jun 13, 202486.9087.4586.9087.4586.10-
Jun 12, 202489.2289.2287.2087.2085.85-
Jun 11, 202489.3589.5088.4688.4687.0947
Jun 10, 202489.7789.7789.4789.6988.3120
Jun 7, 202488.1190.5287.5990.5289.1221
Jun 6, 202487.4787.4786.9686.9685.62151
Jun 5, 202487.2987.2986.5286.5285.18100
Jun 4, 202486.6386.6386.5686.5685.22-
Jun 3, 2024 0.33 Dividend
Jun 3, 202487.4687.8486.6386.6385.29178
May 31, 202486.0386.0386.0386.0384.34-
May 30, 202484.7486.0384.7486.0384.34-
May 29, 202484.5085.6584.5085.6583.974
May 28, 202484.7085.0084.3084.5282.86233
May 27, 202484.6784.7784.6784.7783.1070
May 24, 202484.6784.6784.4684.4682.8015
May 23, 202485.7485.7484.6984.6983.02-
May 22, 202485.5185.5185.4885.4883.8046
May 21, 202484.8184.9884.8184.9883.3120
May 20, 202484.8784.8784.8784.8783.20-
May 17, 202484.8684.8684.7584.7583.08-
May 16, 202484.6084.9884.6084.9883.31-
May 15, 202485.8385.8385.8385.8384.14-
May 14, 202486.0586.2186.0586.2184.51-
May 13, 202490.0090.0084.9884.9883.31425
May 10, 202487.0787.0785.3185.3183.6325
May 9, 202487.9587.9586.7486.7485.03100
May 8, 202487.4487.4486.9086.9085.19-
May 7, 202486.7886.9586.7886.8185.1020
May 6, 202485.7585.9185.7585.9184.22-
May 3, 202486.2486.2485.4985.4983.81-
May 2, 202484.9585.5884.9585.5883.9020
Apr 30, 202487.8487.8486.9586.9585.24-
Apr 29, 202488.1288.1287.8687.8686.13-
Apr 26, 202487.6388.5087.6388.5086.76-
Apr 25, 202488.2488.2487.0087.0085.29-
Apr 24, 202488.0688.7588.0688.7587.00-
Apr 23, 202488.5788.5788.0688.0686.33-
Apr 22, 202488.7288.7288.3488.3486.6035
Apr 19, 202489.2089.2089.2089.2087.45-
Apr 18, 202488.8589.0088.8589.0087.25120
Apr 17, 202487.2388.3887.2388.3886.6420
Apr 16, 202487.5787.5787.4687.4685.74-
Apr 15, 202486.4188.0886.4188.0886.35136
Apr 12, 202486.9387.2186.7686.7685.0540
Apr 11, 202483.0485.2882.9785.2883.6013

Related Tickers

7PV.F Birkenstock Holding plc
42.10
-3.31%
 
DO2.DU Deckers Outdoor Corp
94.74
-1.60%
 
PQ.MI Piquadro S.p.A.
1.9600
+2.62%
 
ADS.F adidas AG
196.20
-0.56%
 
1PUM.MI PUMA SE
19.02
-0.16%
 
GEO.MI Geox S.p.A.
0.3400
+1.49%
 
PUM.F PUMA SE
19.52
+2.20%
 
DOCS.L Dr. Martens plc
50.00
-2.72%
 
1910.HK Samsonite Group S.A.
13.700
-4.99%
 
FOSL Fossil Group, Inc.
0.9733
-1.01%