U.S. Markets closed

NIKE, Inc. (NKE.DE)


XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
46.96+0.36 (+0.77%)
At close: 5:27PM CEST
DateOpenHighLowCloseAdj Close*Volume
May 26, 201746.7047.0846.6146.9646.962,323
May 25, 201746.5046.7546.4146.6046.603,350
May 24, 201746.7746.8546.3346.4446.4412,982
May 23, 201746.0046.8245.8846.5846.5810,286
May 22, 201746.5046.6045.7845.9045.9011,308
May 19, 201746.5546.8545.3346.5146.5120,944
May 18, 201746.6046.8146.3346.4746.4716,725
May 17, 201747.5947.7946.9647.1247.1214,613
May 16, 201748.8849.1047.0147.6447.6424,687
May 15, 201749.7549.7549.1049.1049.104,425
May 12, 201749.9349.9949.3049.4149.417,048
May 11, 201750.2850.3449.1349.6749.674,418
May 10, 201750.5050.6950.2450.4950.495,065
May 09, 201750.0050.4749.6950.4750.477,531
May 08, 201749.2049.8049.1549.8049.8011,227
May 05, 201749.5549.7448.9049.0449.0413,910
May 04, 201750.0550.3649.5649.9449.949,766
May 03, 201750.4050.5350.0650.1750.174,014
May 02, 201750.7550.7550.2550.2550.258,529
Apr 28, 201751.1551.1550.5750.7550.753,381
Apr 27, 201750.6551.3650.5150.7150.719,066
Apr 26, 201750.8351.2950.7251.1751.176,100
Apr 25, 201751.2551.3950.7350.8250.8211,366
Apr 24, 201752.4552.4551.4351.5351.5310,097
Apr 21, 201752.6552.7052.3152.4052.401,123
Apr 20, 201752.1552.2651.3152.1252.128,893
Apr 19, 201752.2852.4952.1152.1952.193,310
Apr 18, 201752.1752.7952.1652.5152.513,984
Apr 13, 201752.0052.1951.6952.1752.1710,357
Apr 12, 201751.5252.2051.4551.9951.993,782
Apr 11, 201751.6651.8451.4351.5651.562,509
Apr 10, 201752.2352.2351.7151.8151.816,902
Apr 07, 201751.7751.9951.4051.6951.691,567
Apr 06, 201751.5552.4151.2952.0752.075,840
Apr 05, 201751.7552.0051.1051.9451.945,356
Apr 04, 201752.1552.1551.5551.7551.753,542
Apr 03, 201752.4552.4551.8652.0052.006,070
Mar 31, 201752.3852.4752.1152.2452.244,887
Mar 30, 201752.3552.8852.0752.1352.136,706
Mar 29, 201752.3553.0251.9952.6552.6521,070
Mar 28, 201751.4951.6851.3651.6851.684,613
Mar 27, 201751.5051.5750.8051.4551.4518,862
Mar 24, 201751.4552.4351.0152.1652.1615,403
Mar 23, 201750.1551.3050.0151.1951.1923,582
Mar 22, 201751.7051.7850.2450.3250.3230,075
Mar 21, 201754.6054.6053.6453.9553.954,780
Mar 20, 201753.8054.5653.5354.5354.5321,951
Mar 17, 201753.5553.9953.3253.6653.661,708
Mar 16, 201753.9554.3553.3053.6453.648,174
Mar 15, 201753.8654.4953.4253.8053.8013,269
Mar 14, 201753.3654.6052.9954.0354.0319,564
Mar 13, 201752.6553.0352.6552.9452.948,186
Mar 10, 201753.3553.5053.0553.1453.142,001
Mar 09, 201753.5553.6553.0053.2053.2011,203
Mar 08, 201753.6053.9453.4953.7153.7124,346
Mar 07, 201753.6553.8153.0653.1753.175,636
Mar 06, 201753.5553.8352.8253.5653.5610,650
Mar 03, 201755.0055.0053.7853.7853.787,016
Mar 02, 201754.8655.3054.6155.0555.053,753
Mar 01, 201754.1555.1054.0054.5854.585,285
Feb 28, 201753.9154.6953.6153.8253.823,400
Feb 27, 201754.8854.9054.1254.2854.281,885
Feb 24, 201754.2555.0053.5154.6254.627,211
Feb 23, 201755.0055.2454.6554.7654.767,083
Feb 22, 201754.7055.0854.0354.8954.898,263
Feb 21, 201753.9054.5053.3854.0854.0811,093
Feb 20, 201753.6553.8353.4653.7553.753,729
Feb 17, 201752.8453.0252.4053.0253.027,506
Feb 16, 201753.4953.7052.5352.5352.536,159
Feb 15, 201753.5053.7053.2753.2953.2911,946
Feb 14, 201752.9953.4352.5353.3253.328,499
Feb 13, 201752.8053.0052.3152.6952.6912,548
Feb 10, 201751.9653.0451.8152.6852.6819,952
Feb 09, 201750.3552.1250.1652.1252.1210,004
Feb 08, 201749.7049.9249.2249.8749.875,141
Feb 07, 201749.2549.9249.2549.4449.444,990
Feb 06, 201748.7549.4648.5648.6948.692,446
Feb 03, 201749.1549.2048.6048.8948.894,693
Feb 02, 201749.1549.1548.5648.9948.994,093
Feb 01, 201749.1549.4048.8549.3449.345,539
Jan 31, 201749.5049.6947.9948.5448.5427,085
Jan 30, 201749.7250.3249.3149.5149.517,321
Jan 27, 201750.4550.4949.9249.9349.935,576
Jan 26, 201750.2250.7550.0050.2550.256,907
Jan 25, 201749.8150.4049.8150.3450.348,254
Jan 24, 201749.6749.6949.2949.5449.544,292
Jan 23, 201749.7049.8549.1849.3349.337,131
Jan 20, 201749.7950.2549.6049.8749.876,536
Jan 19, 201750.1850.9950.0050.2050.2010,718
Jan 18, 201750.2550.5949.6749.8549.855,673
Jan 17, 201749.9550.3649.6050.3650.369,838
Jan 16, 201749.9550.2549.9549.9749.9713,589
Jan 13, 201749.4949.7849.2249.4149.418,780
Jan 12, 201749.6549.9349.0049.3049.307,075
Jan 11, 201750.4550.8350.1450.5350.5311,913
Jan 10, 201750.2850.8950.2850.4450.443,381
Jan 09, 201751.5851.5850.5051.0351.037,619
Jan 06, 201750.2550.8950.0150.7150.716,281
Jan 05, 201750.2050.5649.6849.6849.6811,607
Jan 04, 201749.8550.4749.8150.4250.4216,802
*Close price adjusted for dividends and splits.
Loading more data...