BOSS.DE - Hugo Boss AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201949.4049.5848.8949.2949.29325,640
Aug 15, 201950.5250.6048.9949.3449.34561,771
Aug 14, 201952.0652.2450.0250.6450.64362,757
Aug 13, 201952.4852.7251.0852.0052.00427,552
Aug 12, 201954.3854.5452.4252.8052.80383,080
Aug 09, 201955.0255.1054.0054.0054.00289,172
Aug 08, 201954.5055.0854.1854.9654.96322,011
Aug 07, 201953.5254.2052.9254.0054.00404,883
Aug 06, 201952.8853.9052.8453.2853.28384,639
Aug 05, 201952.7253.2652.0052.9852.98564,074
Aug 02, 201952.5053.5250.9253.2853.28998,333
Aug 01, 201955.9056.4453.6854.5654.56778,040
Jul 31, 201958.1858.2256.8657.1657.16391,333
Jul 30, 201959.4259.4657.9658.2658.26266,645
Jul 29, 201959.2659.5458.8259.3859.38276,946
Jul 26, 201958.5059.2057.5859.2059.20389,609
Jul 25, 201958.1459.2458.0058.4658.46489,809
Jul 24, 201957.4058.0456.7657.7057.70689,807
Jul 23, 201958.8659.0658.2658.6858.68405,874
Jul 22, 201956.2857.2256.2857.1457.14199,544
Jul 19, 201956.4856.9056.0256.3856.38197,933
Jul 18, 201956.7456.7455.9856.3256.32219,121
Jul 17, 201957.3257.8457.0857.1657.16174,681
Jul 16, 201957.1257.6856.7457.4057.40256,452
Jul 15, 201957.2657.4256.6656.8656.86215,419
Jul 12, 201957.3457.6856.9257.0057.00220,836
Jul 11, 201957.1657.1656.5057.0457.04220,798
Jul 10, 201956.7857.1856.4256.7656.76207,923
Jul 09, 201957.0657.1456.5256.9856.98268,485
Jul 08, 201956.9057.6656.7857.2857.28288,242
Jul 05, 201957.6657.6656.8057.2457.24254,848
Jul 04, 201957.5257.7056.6857.6057.60338,827
Jul 03, 201958.1658.4657.2057.4657.46318,419
Jul 02, 201959.0259.5057.4658.0058.00692,918
Jul 01, 201958.8059.4058.4658.8458.84429,217
Jun 28, 201957.0858.6057.0858.5058.50528,992
Jun 27, 201955.0457.2655.0456.9256.92429,804
Jun 26, 201955.0055.4454.5055.0055.00243,780
Jun 25, 201955.9856.1255.0455.0455.04319,155
Jun 24, 201956.2056.3455.7856.0456.04193,754
Jun 21, 201956.6656.7655.5256.0656.06459,622
Jun 20, 201955.6056.8855.6056.4856.48406,464
Jun 19, 201955.6256.1255.1255.2655.26262,322
Jun 18, 201954.7255.5654.2055.5055.50500,790
Jun 17, 201955.2855.3254.3454.6654.66287,383
Jun 14, 201954.6855.2854.1854.7054.70309,694
Jun 13, 201955.0655.0654.0454.6054.60290,697
Jun 12, 201956.0056.2254.6055.0855.08367,479
Jun 11, 201955.7856.4855.1655.9055.90551,640
Jun 07, 201953.0653.8252.8053.6253.62228,813
Jun 06, 201953.4053.9852.9252.9452.94324,917
Jun 05, 201953.5854.5853.0253.3053.30391,837
Jun 04, 201951.9053.8651.6453.5453.54423,532
Jun 03, 201951.9052.3051.5452.1652.16312,683
May 31, 201952.8852.9051.4252.1052.10480,766
May 30, 201954.1254.1253.4053.6453.64159,156
May 29, 201955.1055.4053.6853.8053.80349,438
May 28, 201955.5255.7455.0255.4855.48345,524
May 27, 201955.2855.8055.2855.4255.42132,593
May 24, 201955.4855.9855.0055.0855.08361,806
May 23, 201955.2455.3454.3854.8454.84314,540
May 22, 201955.0255.7654.7055.5655.56330,711
May 21, 201954.8655.2454.1654.9854.98323,088
May 20, 201956.1856.2654.2854.6654.66329,039
May 17, 201955.2456.1254.7656.1056.10438,698
May 17, 20192.7 Dividend
May 16, 201957.8058.2456.7057.7055.00470,488
May 15, 201958.2858.2856.6057.5454.85366,325
May 14, 201957.9258.1257.1857.7855.08316,605
May 13, 201960.0660.0657.6057.7455.04528,732
May 10, 201960.0261.2259.7459.7456.94675,480
May 09, 201960.9261.1059.3859.5856.79422,907
May 08, 201961.2061.9060.8461.1058.24273,062
May 07, 201962.1462.1460.7461.3058.43467,723
May 06, 201962.8863.0661.8462.2059.29395,065
May 03, 201963.2265.1863.1863.8660.87612,389
May 02, 201960.4862.4058.7462.1259.21962,163
Apr 30, 201962.3062.6061.8662.1659.25291,569
Apr 29, 201961.8262.3461.1862.3459.42191,660
Apr 26, 201961.8261.9861.2261.5658.68173,834
Apr 25, 201962.0662.3261.5261.7058.81193,172
Apr 24, 201961.8062.3461.7061.9859.08199,536
Apr 23, 201962.7662.8261.5461.6858.79228,296
Apr 18, 201962.1862.7661.6862.5059.58230,896
Apr 17, 201962.4262.4461.6262.2659.35220,272
Apr 16, 201961.2062.4061.2061.9859.08310,850
Apr 15, 201960.3661.2060.2261.2058.34271,233
Apr 12, 201959.6260.1259.5460.1257.31162,958
Apr 11, 201960.0060.5659.1859.5856.79399,661
Apr 10, 201959.8259.8858.9859.4856.70426,234
Apr 09, 201961.5261.6259.8060.0057.19319,155
Apr 08, 201961.8862.0061.5061.7658.87246,633
Apr 05, 201962.2462.6061.3262.0059.10326,088
Apr 04, 201962.0062.2261.6662.0259.12208,360
Apr 03, 201962.7062.7061.9662.3059.38207,120
Apr 02, 201961.7262.4261.2062.0659.16212,803
Apr 01, 201961.6461.9661.1061.7258.83285,929
Mar 29, 201960.7861.3260.6460.8858.03314,523
Mar 28, 201960.7061.2260.2860.4657.63218,541
Mar 27, 201962.1662.1660.7060.9458.09214,078
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...