Frankfurt - Delayed Quote EUR

Skechers U.S.A., Inc. (SKAA.F)

54.72 -0.90 (-1.62%)
As of 8:01 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 54.72 54.72 54.72 54.72 54.72 40
Apr 24, 2024 55.62 55.62 55.62 55.62 55.62 -
Apr 23, 2024 54.32 54.32 54.32 54.32 54.32 -
Apr 22, 2024 52.94 52.94 52.94 52.94 52.94 -
Apr 19, 2024 52.94 52.94 52.94 52.94 52.94 -
Apr 18, 2024 52.88 52.88 52.88 52.88 52.88 -
Apr 17, 2024 53.92 53.92 53.92 53.92 53.92 -
Apr 16, 2024 52.86 52.86 52.86 52.86 52.86 -
Apr 15, 2024 52.78 53.30 52.78 53.30 53.30 40
Apr 12, 2024 53.24 53.24 53.24 53.24 53.24 -
Apr 11, 2024 53.08 53.30 53.08 53.30 53.30 188
Apr 10, 2024 53.44 53.44 53.44 53.44 53.44 -
Apr 9, 2024 53.46 53.46 53.46 53.46 53.46 -
Apr 8, 2024 53.34 53.34 53.34 53.34 53.34 -
Apr 5, 2024 53.54 53.54 53.54 53.54 53.54 -
Apr 4, 2024 53.90 53.90 53.90 53.90 53.90 -
Apr 3, 2024 54.36 54.36 54.36 54.36 54.36 -
Apr 2, 2024 56.98 56.98 56.98 56.98 56.98 50
Mar 28, 2024 56.06 56.06 56.06 56.06 56.06 -
Mar 27, 2024 55.42 55.42 55.42 55.42 55.42 -
Mar 26, 2024 55.18 55.18 55.18 55.18 55.18 -
Mar 25, 2024 55.92 56.02 55.92 56.02 56.02 -
Mar 22, 2024 56.54 56.54 56.54 56.54 56.54 -
Mar 21, 2024 55.78 56.46 55.78 56.46 56.46 20
Mar 20, 2024 55.56 55.56 55.56 55.56 55.56 -
Mar 19, 2024 55.20 55.20 55.20 55.20 55.20 -
Mar 18, 2024 55.88 55.88 55.62 55.62 55.62 50
Mar 15, 2024 56.26 56.26 56.26 56.26 56.26 -
Mar 14, 2024 56.76 56.76 56.00 56.00 56.00 70
Mar 13, 2024 55.92 56.52 55.92 56.52 56.52 200
Mar 12, 2024 55.00 55.00 55.00 55.00 55.00 -
Mar 11, 2024 54.64 54.64 54.64 54.64 54.64 -
Mar 8, 2024 55.68 55.68 55.68 55.68 55.68 -
Mar 7, 2024 55.54 55.54 55.54 55.54 55.54 -
Mar 6, 2024 55.66 55.66 55.66 55.66 55.66 -
Mar 5, 2024 55.48 55.48 55.48 55.48 55.48 -
Mar 4, 2024 57.20 57.20 57.20 57.20 57.20 -
Mar 1, 2024 57.10 57.10 57.10 57.10 57.10 -
Feb 29, 2024 56.76 56.90 56.76 56.90 56.90 10
Feb 28, 2024 56.02 56.02 56.02 56.02 56.02 -
Feb 27, 2024 55.56 55.56 55.56 55.56 55.56 -
Feb 26, 2024 55.38 55.38 55.38 55.38 55.38 275
Feb 23, 2024 54.72 54.76 54.72 54.76 54.76 44
Feb 22, 2024 54.34 54.34 54.34 54.34 54.34 -
Feb 21, 2024 53.58 53.58 53.58 53.58 53.58 -
Feb 20, 2024 55.12 55.12 55.12 55.12 55.12 -
Feb 19, 2024 55.24 55.26 55.24 55.26 55.26 5
Feb 16, 2024 55.82 55.82 55.82 55.82 55.82 -
Feb 15, 2024 55.52 55.52 55.52 55.52 55.52 -
Feb 14, 2024 54.96 54.96 54.96 54.96 54.96 -
Feb 13, 2024 54.90 54.90 54.90 54.90 54.90 -
Feb 12, 2024 54.42 54.42 54.42 54.42 54.42 -
Feb 9, 2024 53.60 54.06 53.60 54.06 54.06 40
Feb 8, 2024 52.74 52.74 52.74 52.74 52.74 50
Feb 7, 2024 53.50 53.50 53.50 53.50 53.50 -
Feb 6, 2024 53.90 54.12 53.90 54.12 54.12 20
Feb 5, 2024 52.72 54.00 52.72 54.00 54.00 30
Feb 2, 2024 51.74 54.74 51.74 54.74 54.74 333
Feb 1, 2024 57.68 57.68 57.68 57.68 57.68 -
Jan 31, 2024 58.66 58.66 58.66 58.66 58.66 -
Jan 30, 2024 58.72 58.72 58.72 58.72 58.72 -
Jan 29, 2024 57.74 57.74 57.74 57.74 57.74 -
Jan 26, 2024 56.82 56.82 56.82 56.82 56.82 -
Jan 25, 2024 56.20 56.20 56.20 56.20 56.20 -
Jan 24, 2024 57.04 57.04 57.04 57.04 57.04 -
Jan 23, 2024 58.02 58.02 58.02 58.02 58.02 -
Jan 22, 2024 59.32 59.32 59.32 59.32 59.32 -
Jan 19, 2024 58.64 58.64 58.64 58.64 58.64 -
Jan 18, 2024 57.66 57.66 57.66 57.66 57.66 -
Jan 17, 2024 57.48 57.48 57.22 57.22 57.22 80
Jan 16, 2024 57.54 57.54 57.54 57.54 57.54 -
Jan 15, 2024 57.76 57.76 57.76 57.76 57.76 -
Jan 12, 2024 57.76 57.76 57.76 57.76 57.76 -
Jan 11, 2024 57.26 57.26 57.26 57.26 57.26 -
Jan 10, 2024 56.98 56.98 56.98 56.98 56.98 -
Jan 9, 2024 57.18 57.18 57.18 57.18 57.18 -
Jan 8, 2024 54.82 54.84 54.82 54.84 54.84 34
Jan 5, 2024 55.02 55.02 55.02 55.02 55.02 -
Jan 4, 2024 55.66 55.66 55.66 55.66 55.66 -
Jan 3, 2024 56.46 56.46 56.46 56.46 56.46 -
Jan 2, 2024 56.42 56.42 56.42 56.42 56.42 -
Dec 29, 2023 56.36 56.44 56.36 56.44 56.44 -
Dec 28, 2023 56.14 56.14 56.14 56.14 56.14 -
Dec 27, 2023 56.64 56.64 56.64 56.64 56.64 -
Dec 22, 2023 55.88 56.44 55.84 56.44 56.44 261
Dec 21, 2023 57.60 57.60 57.60 57.60 57.60 -
Dec 20, 2023 57.96 57.96 57.96 57.96 57.96 -
Dec 19, 2023 56.62 56.62 56.62 56.62 56.62 -
Dec 18, 2023 56.50 56.74 56.50 56.74 56.74 2
Dec 15, 2023 56.90 56.90 56.90 56.90 56.90 -
Dec 14, 2023 56.32 56.32 56.32 56.32 56.32 -
Dec 13, 2023 56.10 56.54 56.10 56.54 56.54 40
Dec 12, 2023 56.28 56.28 56.28 56.28 56.28 -
Dec 11, 2023 55.98 55.98 55.98 55.98 55.98 -
Dec 8, 2023 55.24 55.24 55.24 55.24 55.24 -
Dec 7, 2023 54.92 54.92 54.92 54.92 54.92 -
Dec 6, 2023 55.36 55.36 55.36 55.36 55.36 -
Dec 5, 2023 54.90 54.90 54.90 54.90 54.90 -
Dec 4, 2023 54.22 54.22 54.18 54.18 54.18 -
Dec 1, 2023 53.86 53.86 53.86 53.86 53.86 -
Nov 30, 2023 53.38 53.38 53.38 53.38 53.38 -
Nov 29, 2023 52.20 52.20 52.20 52.20 52.20 -
Nov 28, 2023 52.04 52.04 52.04 52.04 52.04 -
Nov 27, 2023 51.14 51.14 50.96 50.96 50.96 35
Nov 24, 2023 50.44 50.48 50.44 50.48 50.48 120
Nov 23, 2023 50.36 50.36 50.36 50.36 50.36 -
Nov 22, 2023 49.88 49.88 49.88 49.88 49.88 -
Nov 21, 2023 49.54 49.55 49.54 49.55 49.55 11
Nov 20, 2023 47.94 49.51 47.94 49.51 49.51 256
Nov 17, 2023 47.46 47.46 47.46 47.46 47.46 -
Nov 16, 2023 48.34 48.34 48.34 48.34 48.34 -
Nov 15, 2023 46.75 46.75 46.75 46.75 46.75 -
Nov 14, 2023 46.05 46.05 46.05 46.05 46.05 -
Nov 13, 2023 46.52 46.52 46.52 46.52 46.52 -
Nov 10, 2023 46.48 46.48 46.48 46.48 46.48 -
Nov 9, 2023 46.55 46.55 46.55 46.55 46.55 -
Nov 8, 2023 46.76 46.76 46.76 46.76 46.76 -
Nov 7, 2023 45.61 45.61 45.61 45.61 45.61 -
Nov 6, 2023 44.33 44.33 44.33 44.33 44.33 -
Nov 3, 2023 44.23 44.23 44.23 44.23 44.23 -
Nov 2, 2023 43.74 43.74 43.74 43.74 43.74 -
Nov 1, 2023 45.47 45.47 45.47 45.47 45.47 -
Oct 31, 2023 45.12 45.12 45.12 45.12 45.12 -
Oct 30, 2023 43.71 43.71 43.71 43.71 43.71 -
Oct 27, 2023 45.57 45.57 45.57 45.57 45.57 -
Oct 26, 2023 45.06 45.06 45.06 45.06 45.06 -
Oct 25, 2023 45.62 45.62 45.62 45.62 45.62 -
Oct 24, 2023 44.91 44.91 44.91 44.91 44.91 -
Oct 23, 2023 45.68 45.68 45.00 45.00 45.00 80
Oct 20, 2023 45.91 45.91 45.91 45.91 45.91 -
Oct 19, 2023 46.45 46.45 46.45 46.45 46.45 -
Oct 18, 2023 47.52 47.52 47.52 47.52 47.52 -
Oct 17, 2023 46.63 47.40 46.63 47.40 47.40 250
Oct 16, 2023 45.50 45.50 45.50 45.50 45.50 -
Oct 13, 2023 45.82 45.82 45.82 45.82 45.82 -
Oct 12, 2023 45.55 45.55 45.55 45.55 45.55 -
Oct 11, 2023 45.68 45.68 45.68 45.68 45.68 -
Oct 10, 2023 45.21 45.21 45.21 45.21 45.21 -
Oct 9, 2023 45.60 45.60 45.60 45.60 45.60 -
Oct 6, 2023 45.29 45.29 45.29 45.29 45.29 -
Oct 5, 2023 46.25 46.25 46.25 46.25 46.25 -
Oct 4, 2023 45.94 45.94 45.94 45.94 45.94 -
Oct 3, 2023 46.52 46.52 46.52 46.52 46.52 -
Oct 2, 2023 46.33 46.33 46.30 46.30 46.30 429
Sep 29, 2023 45.12 47.42 45.12 47.42 47.42 6
Sep 28, 2023 44.66 44.66 44.66 44.66 44.66 -
Sep 27, 2023 44.61 44.61 44.61 44.61 44.61 -
Sep 26, 2023 45.09 45.09 45.09 45.09 45.09 -
Sep 25, 2023 44.70 44.70 44.70 44.70 44.70 -
Sep 22, 2023 44.82 44.82 44.82 44.82 44.82 -
Sep 21, 2023 44.48 44.48 44.48 44.48 44.48 -
Sep 20, 2023 44.59 44.59 44.59 44.59 44.59 -
Sep 19, 2023 43.87 43.87 43.87 43.87 43.87 -
Sep 18, 2023 45.50 45.50 45.50 45.50 45.50 -
Sep 15, 2023 44.46 44.46 44.38 44.38 44.38 40
Sep 14, 2023 43.77 43.77 43.77 43.77 43.77 -
Sep 13, 2023 45.49 45.49 45.49 45.49 45.49 -
Sep 12, 2023 45.50 45.50 45.50 45.50 45.50 -
Sep 11, 2023 45.66 45.66 45.66 45.66 45.66 -
Sep 8, 2023 45.90 45.90 45.90 45.90 45.90 -
Sep 7, 2023 45.35 45.35 45.26 45.26 45.26 50
Sep 6, 2023 46.83 46.83 46.83 46.83 46.83 -
Sep 5, 2023 47.62 47.62 47.00 47.00 47.00 250
Sep 4, 2023 47.65 47.65 47.65 47.65 47.65 -
Sep 1, 2023 46.31 46.31 46.31 46.31 46.31 -
Aug 31, 2023 45.80 45.80 45.80 45.80 45.80 -
Aug 30, 2023 45.71 45.71 45.71 45.71 45.71 -
Aug 29, 2023 44.37 44.37 44.37 44.37 44.37 -
Aug 28, 2023 44.69 44.69 44.69 44.69 44.69 -
Aug 25, 2023 44.86 44.86 44.86 44.86 44.86 -
Aug 24, 2023 46.25 46.25 46.25 46.25 46.25 -
Aug 23, 2023 46.16 46.16 46.16 46.16 46.16 -
Aug 22, 2023 46.92 46.92 46.92 46.92 46.92 -
Aug 21, 2023 46.54 46.54 46.54 46.54 46.54 -
Aug 18, 2023 47.02 47.02 47.02 47.02 47.02 -
Aug 17, 2023 47.64 47.64 47.64 47.64 47.64 -
Aug 16, 2023 47.95 47.95 47.95 47.95 47.95 -
Aug 15, 2023 48.45 48.45 48.45 48.45 48.45 -
Aug 14, 2023 48.50 48.50 48.50 48.50 48.50 -
Aug 11, 2023 49.59 49.59 49.59 49.59 49.59 -
Aug 10, 2023 49.21 49.21 49.21 49.21 49.21 -
Aug 9, 2023 49.71 49.71 49.50 49.50 49.50 1,060
Aug 8, 2023 49.06 49.06 49.06 49.06 49.06 -
Aug 7, 2023 49.32 49.32 49.32 49.32 49.32 -
Aug 4, 2023 49.64 49.64 49.64 49.64 49.64 -
Aug 3, 2023 49.40 49.40 49.40 49.40 49.40 -
Aug 2, 2023 50.24 50.24 50.24 50.24 50.24 -
Aug 1, 2023 50.38 50.38 50.38 50.38 50.38 -
Jul 31, 2023 50.80 51.42 50.80 51.42 51.42 65
Jul 28, 2023 48.81 48.81 48.81 48.81 48.81 -
Jul 27, 2023 47.43 47.43 47.43 47.43 47.43 -
Jul 26, 2023 46.99 46.99 46.99 46.99 46.99 -
Jul 25, 2023 47.88 47.88 47.88 47.88 47.88 -
Jul 24, 2023 46.53 46.83 46.53 46.83 46.83 10
Jul 21, 2023 47.72 47.72 47.72 47.72 47.72 -
Jul 20, 2023 48.27 49.02 48.27 49.02 49.02 7
Jul 19, 2023 47.88 47.94 47.88 47.94 47.94 25
Jul 18, 2023 46.87 46.87 46.87 46.87 46.87 -
Jul 17, 2023 46.27 46.27 46.27 46.27 46.27 -
Jul 14, 2023 46.53 46.53 46.53 46.53 46.53 -
Jul 13, 2023 46.75 46.75 46.75 46.75 46.75 -
Jul 12, 2023 47.02 47.02 47.02 47.02 47.02 -
Jul 11, 2023 46.99 46.99 46.99 46.99 46.99 -
Jul 10, 2023 46.72 46.72 46.72 46.72 46.72 -
Jul 7, 2023 47.96 47.96 47.96 47.96 47.96 -
Jul 6, 2023 48.04 48.11 48.04 48.11 48.11 120
Jul 5, 2023 48.86 48.86 48.86 48.86 48.86 -
Jul 4, 2023 48.88 48.88 48.88 48.88 48.88 -
Jul 3, 2023 48.02 48.02 48.02 48.02 48.02 -
Jun 30, 2023 45.47 45.47 45.47 45.47 45.47 -
Jun 29, 2023 46.18 46.18 46.18 46.18 46.18 -
Jun 28, 2023 45.79 45.79 45.79 45.79 45.79 -
Jun 27, 2023 45.99 45.99 45.99 45.99 45.99 -
Jun 26, 2023 46.48 46.48 46.48 46.48 46.48 -
Jun 23, 2023 46.77 46.77 46.77 46.77 46.77 -
Jun 22, 2023 46.43 46.43 46.43 46.43 46.43 -
Jun 21, 2023 46.09 46.09 46.09 46.09 46.09 -
Jun 20, 2023 47.14 47.14 47.14 47.14 47.14 -
Jun 19, 2023 47.11 47.80 47.11 47.80 47.80 200
Jun 16, 2023 47.83 48.13 47.83 48.13 48.13 50
Jun 15, 2023 48.76 48.76 48.76 48.76 48.76 -
Jun 14, 2023 48.17 48.17 48.17 48.17 48.17 -
Jun 13, 2023 48.82 48.82 48.82 48.82 48.82 -
Jun 12, 2023 49.89 49.89 49.89 49.89 49.89 -
Jun 9, 2023 49.50 49.50 49.50 49.50 49.50 -
Jun 8, 2023 50.36 50.36 50.36 50.36 50.36 -
Jun 7, 2023 49.71 49.79 49.71 49.79 49.79 650
Jun 6, 2023 47.90 48.32 47.90 48.32 48.32 33
Jun 5, 2023 48.46 48.51 48.46 48.51 48.51 40
Jun 2, 2023 46.75 46.75 46.75 46.75 46.75 -
Jun 1, 2023 47.88 47.88 47.88 47.88 47.88 -
May 31, 2023 47.80 47.80 47.80 47.80 47.80 -
May 30, 2023 47.67 47.67 47.67 47.67 47.67 -
May 29, 2023 47.82 47.82 47.82 47.82 47.82 100
May 26, 2023 47.87 48.29 47.87 48.29 48.29 50
May 25, 2023 47.24 47.24 47.24 47.24 47.24 -
May 24, 2023 47.27 47.27 47.27 47.27 47.27 -
May 23, 2023 47.28 47.28 47.28 47.28 47.28 -
May 22, 2023 47.86 47.95 47.86 47.95 47.95 30
May 19, 2023 50.10 50.62 50.10 50.52 50.52 44
May 18, 2023 49.45 49.45 49.45 49.45 49.45 -
May 17, 2023 49.11 49.11 49.11 49.11 49.11 -
May 16, 2023 50.04 50.04 50.04 50.04 50.04 -
May 15, 2023 48.91 48.91 48.91 48.91 48.91 -
May 12, 2023 47.91 47.91 47.91 47.91 47.91 -
May 11, 2023 47.78 47.78 47.78 47.78 47.78 -
May 10, 2023 47.94 47.94 47.60 47.60 47.60 30
May 9, 2023 47.49 47.49 47.49 47.49 47.49 -
May 8, 2023 46.76 46.76 46.76 46.76 46.76 -
May 5, 2023 46.97 46.97 46.97 46.97 46.97 -
May 4, 2023 48.22 48.45 48.22 48.45 48.45 80
May 3, 2023 48.03 48.03 48.03 48.03 48.03 -
May 2, 2023 48.16 48.16 48.16 48.16 48.16 -
Apr 28, 2023 45.16 45.16 45.16 45.16 45.16 -
Apr 27, 2023 45.13 45.13 45.13 45.13 45.13 -
Apr 26, 2023 44.63 44.63 44.63 44.63 44.63 -
Apr 25, 2023 45.16 45.16 45.16 45.16 45.16 -

Related Tickers

ALDLT.PA Delta Plus Group
82.60
0.00%
 
WEYS Weyco Group, Inc.
28.44
0.00%
 
TOD.MI TOD'S S.p.A.
43.02
+0.05%
 
CROX Crocs, Inc.
120.98
-3.81%