Stuttgart - Delayed Quote EUR

Skechers USA Inc (SKAA.SG)

55.20 -0.42 (-0.76%)
At close: April 24 at 9:08 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 55.52 55.60 55.20 55.20 55.20 -
Apr 23, 2024 54.32 55.62 54.28 55.62 55.62 -
Apr 22, 2024 52.90 52.90 52.90 52.90 52.90 -
Apr 19, 2024 52.94 53.04 52.76 52.76 52.76 -
Apr 18, 2024 52.90 53.50 52.86 53.28 53.28 -
Apr 17, 2024 53.90 54.00 53.10 53.10 53.10 -
Apr 16, 2024 53.02 53.94 52.78 53.94 53.94 -
Apr 15, 2024 52.72 53.56 52.72 53.20 53.20 -
Apr 12, 2024 53.20 53.20 53.20 53.20 53.20 -
Apr 11, 2024 53.04 53.58 53.04 53.34 53.34 -
Apr 10, 2024 53.42 53.42 53.40 53.40 53.40 -
Apr 9, 2024 53.46 53.46 53.26 53.26 53.26 -
Apr 8, 2024 53.34 53.42 53.34 53.42 53.42 -
Apr 5, 2024 53.52 53.52 53.52 53.52 53.52 -
Apr 4, 2024 53.88 53.88 53.88 53.88 53.88 -
Apr 3, 2024 54.42 54.50 54.00 54.00 54.00 200
Apr 2, 2024 56.94 57.02 56.94 57.02 57.02 60
Mar 28, 2024 56.04 56.64 56.04 56.64 56.64 -
Mar 27, 2024 55.42 55.42 55.42 55.42 55.42 -
Mar 26, 2024 55.12 55.12 55.12 55.12 55.12 -
Mar 25, 2024 55.88 55.88 55.84 55.86 55.86 -
Mar 22, 2024 56.28 56.72 56.28 56.36 56.36 115
Mar 21, 2024 55.78 56.26 55.78 56.26 56.26 -
Mar 20, 2024 55.56 55.78 55.48 55.78 55.78 -
Mar 19, 2024 55.24 55.72 55.24 55.56 55.56 -
Mar 18, 2024 55.88 55.88 55.24 55.40 55.40 -
Mar 15, 2024 56.26 56.26 56.02 56.02 56.02 -
Mar 14, 2024 56.78 56.78 56.78 56.78 56.78 -
Mar 13, 2024 55.92 56.60 55.88 56.60 56.60 -
Mar 12, 2024 54.96 56.10 54.88 55.90 55.90 -
Mar 11, 2024 54.68 54.78 54.50 54.78 54.78 -
Mar 8, 2024 55.68 55.92 55.00 55.00 55.00 200
Mar 7, 2024 55.56 55.80 55.56 55.68 55.68 -
Mar 6, 2024 55.66 55.86 54.78 55.24 55.24 -
Mar 5, 2024 55.36 56.34 55.34 56.22 56.22 -
Mar 4, 2024 57.22 57.22 55.66 55.66 55.66 -
Mar 1, 2024 57.10 57.10 57.00 57.00 57.00 -
Feb 29, 2024 56.78 56.78 56.78 56.78 56.78 -
Feb 28, 2024 56.02 56.40 55.94 56.40 56.40 -
Feb 27, 2024 55.52 55.60 55.52 55.58 55.58 -
Feb 26, 2024 55.36 55.36 54.88 54.88 54.88 -
Feb 23, 2024 54.72 55.54 54.72 55.54 55.54 -
Feb 22, 2024 54.18 55.28 54.06 55.28 55.28 -
Feb 21, 2024 53.54 53.56 53.54 53.56 53.56 -
Feb 20, 2024 55.28 55.28 53.54 53.58 53.58 -
Feb 19, 2024 55.22 55.46 55.22 55.46 55.46 -
Feb 16, 2024 55.82 55.82 55.50 55.50 55.50 -
Feb 15, 2024 55.52 55.52 55.52 55.52 55.52 -
Feb 14, 2024 54.98 54.98 54.98 54.98 54.98 -
Feb 13, 2024 54.88 54.88 54.88 54.88 54.88 -
Feb 12, 2024 54.44 54.44 54.44 54.44 54.44 -
Feb 9, 2024 53.58 54.22 53.58 54.22 54.22 -
Feb 8, 2024 52.72 54.06 52.72 53.80 53.80 -
Feb 7, 2024 53.52 53.54 53.00 53.06 53.06 -
Feb 6, 2024 53.90 54.06 53.90 54.06 54.06 -
Feb 5, 2024 52.72 54.04 52.40 54.04 54.04 -
Feb 2, 2024 51.74 53.40 51.74 53.40 53.40 1,150
Feb 1, 2024 57.66 57.74 57.62 57.62 57.62 -
Jan 31, 2024 58.76 58.76 58.58 58.58 58.58 -
Jan 30, 2024 58.74 58.74 58.62 58.62 58.62 -
Jan 29, 2024 57.76 57.92 57.76 57.92 57.92 -
Jan 26, 2024 56.74 57.60 56.74 57.60 57.60 -
Jan 25, 2024 56.26 56.26 56.18 56.18 56.18 -
Jan 24, 2024 57.02 57.02 56.22 56.22 56.22 -
Jan 23, 2024 58.00 58.22 57.20 57.24 57.24 -
Jan 22, 2024 59.28 59.28 58.28 58.28 58.28 -
Jan 19, 2024 58.64 58.86 58.64 58.80 58.80 90
Jan 18, 2024 57.66 58.76 57.66 58.76 58.76 -
Jan 17, 2024 57.46 58.00 56.90 58.00 58.00 -
Jan 16, 2024 57.54 57.54 57.20 57.20 57.20 -
Jan 15, 2024 57.58 57.58 57.58 57.58 57.58 -
Jan 12, 2024 57.74 57.96 57.48 57.48 57.48 -
Jan 11, 2024 57.24 57.24 57.24 57.24 57.24 -
Jan 10, 2024 56.96 57.46 56.96 57.46 57.46 -
Jan 9, 2024 57.10 57.22 57.10 57.22 57.22 -
Jan 8, 2024 54.80 57.26 54.80 57.26 57.26 -
Jan 5, 2024 55.04 55.04 55.04 55.04 55.04 -
Jan 4, 2024 55.66 55.66 55.34 55.34 55.34 -
Jan 3, 2024 56.46 56.46 55.78 55.78 55.78 -
Jan 2, 2024 56.42 56.58 56.42 56.44 56.44 -
Dec 29, 2023 56.38 56.38 56.32 56.32 56.32 -
Dec 28, 2023 56.06 56.10 56.06 56.10 56.10 -
Dec 27, 2023 56.64 56.64 56.20 56.20 56.20 -
Dec 22, 2023 55.84 56.46 55.84 56.46 56.46 -
Dec 21, 2023 57.62 57.62 57.62 57.62 57.62 -
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 56.48 56.86 56.48 56.86 56.86 -
Dec 15, 2023 56.90 56.90 56.58 56.58 56.58 -
Dec 14, 2023 56.22 57.04 56.22 57.04 57.04 -
Dec 13, 2023 56.12 56.68 56.12 56.68 56.68 -
Dec 12, 2023 56.24 56.24 56.06 56.06 56.06 -
Dec 11, 2023 56.00 56.72 56.00 56.58 56.58 -
Dec 8, 2023 55.22 56.18 55.22 56.18 56.18 -
Dec 7, 2023 54.88 54.88 54.84 54.84 54.84 -
Dec 6, 2023 55.34 55.74 55.34 55.64 55.64 14
Dec 5, 2023 54.88 54.88 54.88 54.88 54.88 -
Dec 4, 2023 54.20 55.32 54.20 55.32 55.32 -
Dec 1, 2023 53.88 53.88 53.88 53.88 53.88 -
Nov 30, 2023 53.40 53.72 53.40 53.72 53.72 -
Nov 29, 2023 52.20 53.42 52.20 53.42 53.42 -
Nov 28, 2023 52.04 52.48 52.04 52.48 52.48 -
Nov 27, 2023 50.90 52.28 50.90 52.18 52.18 -
Nov 24, 2023 50.44 50.98 50.44 50.98 50.98 -
Nov 23, 2023 50.34 50.46 50.34 50.46 50.46 100
Nov 22, 2023 49.88 50.40 49.88 50.40 50.40 -
Nov 21, 2023 49.53 49.85 49.53 49.85 49.85 20
Nov 20, 2023 47.93 49.60 47.93 49.60 49.60 -
Nov 17, 2023 47.44 48.11 47.44 48.02 48.02 -
Nov 16, 2023 48.33 48.33 47.40 47.57 47.57 -
Nov 15, 2023 46.76 48.69 46.76 48.60 48.60 -
Nov 14, 2023 46.04 46.93 46.04 46.76 46.76 -
Nov 13, 2023 46.55 46.68 46.09 46.19 46.19 -
Nov 10, 2023 46.47 46.47 46.12 46.12 46.12 -
Nov 9, 2023 46.55 46.60 46.55 46.60 46.60 -
Nov 8, 2023 46.76 47.51 46.76 47.51 47.51 -
Nov 7, 2023 45.61 46.69 45.58 46.69 46.69 -
Nov 6, 2023 44.32 45.14 44.17 45.14 45.14 -
Nov 3, 2023 44.25 44.78 44.25 44.66 44.66 -
Nov 2, 2023 43.60 44.38 43.60 44.38 44.38 -
Nov 1, 2023 45.51 45.51 43.03 43.03 43.03 -
Oct 31, 2023 45.19 45.52 44.85 45.20 45.20 -
Oct 30, 2023 43.71 45.10 43.66 45.10 45.10 -
Oct 27, 2023 45.53 45.53 43.49 43.49 43.49 -
Oct 26, 2023 45.10 45.10 44.45 44.45 44.45 -
Oct 25, 2023 45.67 46.13 45.48 45.48 45.48 -
Oct 24, 2023 44.89 45.70 44.89 45.70 45.70 -
Oct 23, 2023 45.69 45.69 44.84 44.84 44.84 -
Oct 20, 2023 45.91 45.97 45.56 45.65 45.65 -
Oct 19, 2023 46.45 46.57 46.34 46.37 46.37 -
Oct 18, 2023 47.53 47.54 47.17 47.20 47.20 50
Oct 17, 2023 46.63 46.63 46.63 46.63 46.63 -
Oct 16, 2023 45.54 45.54 45.54 45.54 45.54 -
Oct 13, 2023 45.82 45.82 45.82 45.82 45.82 -
Oct 12, 2023 45.54 45.69 45.54 45.67 45.67 -
Oct 11, 2023 45.69 45.80 45.62 45.62 45.62 -
Oct 10, 2023 45.20 45.20 45.20 45.20 45.20 -
Oct 9, 2023 45.63 45.63 45.63 45.63 45.63 -
Oct 6, 2023 45.33 45.39 45.33 45.39 45.39 -
Oct 5, 2023 46.24 46.24 46.00 46.00 46.00 25
Oct 4, 2023 45.95 46.17 45.51 46.17 46.17 -
Oct 3, 2023 46.52 46.52 46.52 46.52 46.52 -
Oct 2, 2023 46.32 46.64 46.15 46.59 46.59 -
Sep 29, 2023 45.57 45.89 45.57 45.89 45.89 -
Sep 28, 2023 44.68 44.71 44.51 44.51 44.51 -
Sep 27, 2023 44.60 44.66 44.60 44.64 44.64 -
Sep 26, 2023 45.09 45.09 44.61 44.61 44.61 -
Sep 25, 2023 44.69 44.69 44.58 44.58 44.58 -
Sep 22, 2023 44.82 44.85 44.82 44.85 44.85 -
Sep 21, 2023 44.50 45.22 44.50 44.88 44.88 -
Sep 20, 2023 44.62 44.90 44.62 44.67 44.67 -
Sep 19, 2023 43.87 44.86 43.86 44.86 44.86 -
Sep 18, 2023 44.61 46.40 43.61 43.61 43.61 100
Sep 15, 2023 44.46 44.46 44.44 44.44 44.44 -
Sep 14, 2023 43.78 43.78 43.78 43.78 43.78 -
Sep 13, 2023 45.48 45.57 43.69 43.69 43.69 -
Sep 12, 2023 45.47 46.01 45.47 45.76 45.76 -
Sep 11, 2023 45.64 45.64 45.63 45.63 45.63 -
Sep 8, 2023 45.87 45.87 45.87 45.87 45.87 -
Sep 7, 2023 45.39 46.02 45.37 46.02 46.02 -
Sep 6, 2023 46.81 46.81 46.81 46.81 46.81 -
Sep 5, 2023 47.68 47.78 46.93 46.93 46.93 -
Sep 4, 2023 47.61 47.73 47.61 47.65 47.65 -
Sep 1, 2023 46.31 46.39 46.27 46.39 46.39 -
Aug 31, 2023 45.81 46.11 45.81 46.08 46.08 -
Aug 30, 2023 45.71 45.76 45.30 45.30 45.30 1,195
Aug 29, 2023 44.51 45.60 44.51 45.60 45.60 -
Aug 28, 2023 44.70 44.89 44.47 44.63 44.63 -
Aug 25, 2023 44.87 44.87 44.79 44.79 44.79 -
Aug 24, 2023 46.11 46.11 44.65 44.65 44.65 -
Aug 23, 2023 46.16 46.16 46.12 46.12 46.12 -
Aug 22, 2023 46.92 46.99 46.92 46.95 46.95 -
Aug 21, 2023 46.53 46.68 46.53 46.67 46.67 -
Aug 18, 2023 46.78 46.84 46.71 46.72 46.72 -
Aug 17, 2023 47.44 47.44 47.01 47.01 47.01 -
Aug 16, 2023 48.01 48.01 48.01 48.01 48.01 -
Aug 15, 2023 48.45 48.45 48.23 48.23 48.23 -
Aug 14, 2023 48.48 48.48 48.48 48.48 48.48 -
Aug 11, 2023 49.59 49.59 48.40 48.40 48.40 -
Aug 10, 2023 49.17 49.76 49.14 49.76 49.76 -
Aug 9, 2023 49.71 49.71 49.71 49.71 49.71 -
Aug 8, 2023 49.04 49.16 49.04 49.10 49.10 90
Aug 7, 2023 49.29 49.29 48.78 48.78 48.78 -
Aug 4, 2023 49.66 49.66 49.56 49.56 49.56 -
Aug 3, 2023 49.44 49.73 49.37 49.73 49.73 -
Aug 2, 2023 50.22 50.44 50.22 50.44 50.44 -
Aug 1, 2023 50.38 50.38 50.38 50.38 50.38 -
Jul 31, 2023 50.78 50.78 50.78 50.78 50.78 -
Jul 28, 2023 48.81 49.97 48.81 49.97 49.97 -
Jul 27, 2023 47.38 47.55 46.47 47.55 47.55 -
Jul 26, 2023 46.98 47.62 46.86 47.62 47.62 -
Jul 25, 2023 47.87 48.10 47.44 47.44 47.44 -
Jul 24, 2023 46.54 47.88 46.54 47.88 47.88 -
Jul 21, 2023 47.70 47.89 46.78 46.78 46.78 -
Jul 20, 2023 48.28 48.48 48.28 48.48 48.48 -
Jul 19, 2023 47.86 48.88 47.86 48.88 48.88 -
Jul 18, 2023 46.87 46.87 46.87 46.87 46.87 -
Jul 17, 2023 46.26 47.09 46.26 47.09 47.09 -
Jul 14, 2023 46.55 46.55 46.09 46.09 46.09 -
Jul 13, 2023 46.76 46.76 46.66 46.66 46.66 -
Jul 12, 2023 47.02 47.02 46.80 46.80 46.80 -
Jul 11, 2023 46.98 46.98 46.97 46.97 46.97 -
Jul 10, 2023 46.70 47.38 46.70 47.38 47.38 -
Jul 7, 2023 47.96 47.96 46.79 46.88 46.88 -
Jul 6, 2023 48.04 48.14 48.04 48.14 48.14 -
Jul 5, 2023 48.86 48.86 48.30 48.30 48.30 -
Jul 4, 2023 48.89 48.89 48.89 48.89 48.89 -
Jul 3, 2023 47.89 49.38 47.89 49.37 49.37 -
Jun 30, 2023 45.48 47.12 45.48 47.12 47.12 221
Jun 29, 2023 46.18 46.18 46.18 46.18 46.18 -
Jun 28, 2023 45.80 45.80 45.80 45.80 45.80 -
Jun 27, 2023 46.02 46.02 46.02 46.02 46.02 -
Jun 26, 2023 46.47 46.61 46.47 46.61 46.61 -
Jun 23, 2023 46.77 47.21 46.64 46.64 46.64 -
Jun 22, 2023 46.41 46.86 46.41 46.76 46.76 -
Jun 21, 2023 46.07 46.66 46.07 46.66 46.66 -
Jun 20, 2023 47.36 47.36 47.36 47.36 47.36 -
Jun 19, 2023 47.10 47.74 47.10 47.36 47.36 100
Jun 16, 2023 47.83 47.83 47.57 47.57 47.57 -
Jun 15, 2023 48.75 49.16 47.56 47.56 47.56 120
Jun 14, 2023 48.17 48.17 48.05 48.05 48.05 -
Jun 13, 2023 48.79 48.79 48.03 48.03 48.03 20
Jun 12, 2023 49.89 49.89 48.88 48.88 48.88 -
Jun 9, 2023 49.50 50.20 49.50 50.02 50.02 -
Jun 8, 2023 50.40 50.40 49.68 49.68 49.68 -
Jun 7, 2023 49.71 50.66 49.56 50.66 50.66 -
Jun 6, 2023 47.92 49.95 47.92 49.95 49.95 -
Jun 5, 2023 48.51 48.51 48.29 48.33 48.33 -
Jun 2, 2023 46.77 48.46 46.77 48.46 48.46 -
Jun 1, 2023 47.90 47.90 46.76 46.76 46.76 -
May 31, 2023 47.79 48.07 47.79 48.07 48.07 -
May 30, 2023 47.71 47.71 47.65 47.65 47.65 -
May 29, 2023 47.46 47.46 47.46 47.46 47.46 -
May 26, 2023 47.90 47.98 47.90 47.98 47.98 -
May 25, 2023 47.05 47.05 47.03 47.03 47.03 -
May 24, 2023 47.26 47.50 47.00 47.00 47.00 -
May 23, 2023 47.27 47.33 47.27 47.33 47.33 -
May 22, 2023 47.84 47.84 47.78 47.78 47.78 -
May 19, 2023 50.32 50.32 47.37 48.00 48.00 90
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 49.81 49.81 49.81 -
May 15, 2023 48.87 50.20 48.86 50.20 50.20 45
May 12, 2023 47.94 48.21 47.94 48.21 48.21 -
May 11, 2023 47.78 47.78 47.78 47.78 47.78 -
May 10, 2023 47.92 47.92 47.92 47.92 47.92 -
May 9, 2023 47.49 48.07 47.49 48.07 48.07 -
May 8, 2023 46.77 47.60 46.77 47.60 47.60 -
May 5, 2023 46.99 46.99 46.99 46.99 46.99 -
May 4, 2023 48.21 48.21 48.21 48.21 48.21 -
May 3, 2023 48.03 48.03 48.03 48.03 48.03 -
May 2, 2023 48.17 48.17 47.79 47.79 47.79 -
Apr 28, 2023 45.19 47.28 45.14 47.28 47.28 200
Apr 27, 2023 45.11 45.15 44.35 44.91 44.91 -
Apr 26, 2023 44.65 44.65 44.41 44.41 44.41 -
Apr 25, 2023 45.17 45.17 45.03 45.03 45.03 -
Apr 24, 2023 45.45 45.45 45.22 45.33 45.33 -