Frankfurt - Delayed Quote EUR

NIKE, Inc. (NKE0.F)

Compare
9.30 -0.20 (-2.11%)
As of 8:48 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 4, 2024 9.30 9.30 9.30 9.30 9.30 -
Nov 1, 2024 9.35 9.50 9.35 9.50 9.50 -
Oct 31, 2024 9.45 9.45 9.45 9.45 9.45 -
Oct 30, 2024 9.60 9.60 9.60 9.60 9.60 -
Oct 29, 2024 9.65 9.65 9.65 9.65 9.65 -
Oct 28, 2024 9.80 9.80 9.80 9.80 9.80 -
Oct 25, 2024 9.80 9.80 9.80 9.80 9.80 -
Oct 24, 2024 9.95 9.95 9.95 9.95 9.95 -
Oct 23, 2024 10.10 10.10 10.10 10.10 10.10 -
Oct 22, 2024 10.20 10.20 10.20 10.20 10.20 -
Oct 21, 2024 10.20 10.20 10.20 10.20 10.20 -
Oct 18, 2024 10.40 10.40 10.40 10.40 10.40 -
Oct 17, 2024 10.10 10.40 10.10 10.40 10.40 -
Oct 16, 2024 10.00 10.00 10.00 10.00 10.00 -
Oct 15, 2024 10.00 10.00 10.00 10.00 10.00 -
Oct 14, 2024 10.00 10.00 10.00 10.00 10.00 -
Oct 11, 2024 9.95 9.95 9.95 9.95 9.95 -
Oct 10, 2024 9.90 9.90 9.90 9.90 9.90 -
Oct 9, 2024 9.80 9.80 9.80 9.80 9.80 -
Oct 8, 2024 10.10 10.10 10.10 10.10 10.10 -
Oct 7, 2024 10.20 10.20 10.20 10.20 10.20 -
Oct 4, 2024 10.20 11.00 10.20 11.00 11.00 3
Oct 3, 2024 10.00 10.00 10.00 10.00 10.00 -
Oct 2, 2024 10.20 10.90 10.00 10.00 10.00 100
Oct 1, 2024 10.90 10.90 10.90 10.90 10.90 -
Sep 30, 2024 11.00 11.00 11.00 11.00 11.00 -
Sep 27, 2024 10.80 10.80 10.80 10.80 10.80 -
Sep 26, 2024 10.80 10.80 10.80 10.80 10.80 -
Sep 25, 2024 10.60 11.30 10.60 11.30 11.30 500
Sep 24, 2024 10.60 10.60 10.60 10.60 10.60 -
Sep 23, 2024 10.10 10.20 10.10 10.20 10.20 -
Sep 20, 2024 10.50 10.50 10.50 10.50 10.50 -
Sep 19, 2024 9.80 9.80 9.80 9.80 9.80 -
Sep 18, 2024 9.80 9.80 9.80 9.80 9.80 -
Sep 17, 2024 9.70 9.70 9.70 9.70 9.70 -
Sep 16, 2024 9.55 9.55 9.55 9.55 9.55 -
Sep 13, 2024 9.60 9.60 9.60 9.60 9.60 -
Sep 12, 2024 9.70 9.70 9.70 9.70 9.70 -
Sep 11, 2024 9.70 9.70 9.70 9.70 9.70 -
Sep 10, 2024 9.80 9.80 9.80 9.80 9.80 -
Sep 9, 2024 9.90 9.90 9.90 9.90 9.90 -
Sep 6, 2024 9.90 9.90 9.90 9.90 9.90 -
Sep 5, 2024 10.10 10.10 10.10 10.10 10.10 -
Sep 4, 2024 10.10 10.10 10.10 10.10 10.10 -
Sep 3, 2024 0.07 Dividend
Sep 3, 2024 10.10 10.10 10.10 10.10 10.10 -
Sep 2, 2024 10.20 10.20 10.20 10.20 10.13 -
Aug 30, 2024 10.20 10.20 10.20 10.20 10.13 -
Aug 29, 2024 10.40 10.40 10.40 10.40 10.33 -
Aug 28, 2024 10.40 10.40 10.40 10.40 10.33 -
Aug 27, 2024 10.30 10.30 10.30 10.30 10.23 -
Aug 26, 2024 10.20 10.20 10.20 10.20 10.13 -
Aug 23, 2024 10.20 10.20 10.20 10.20 10.13 -
Aug 22, 2024 10.20 10.20 10.20 10.20 10.13 -
Aug 21, 2024 10.10 10.20 10.10 10.20 10.13 -
Aug 20, 2024 10.10 10.10 10.10 10.10 10.03 -
Aug 19, 2024 10.20 10.20 10.20 10.20 10.13 -
Aug 16, 2024 10.10 10.10 10.10 10.10 10.03 -
Aug 15, 2024 9.65 10.70 9.65 10.70 10.63 100
Aug 14, 2024 9.40 9.40 9.40 9.40 9.34 -
Aug 13, 2024 9.20 9.20 9.20 9.20 9.14 -
Aug 12, 2024 9.20 9.20 9.20 9.20 9.14 -
Aug 9, 2024 9.30 9.30 9.30 9.30 9.24 -
Aug 8, 2024 9.40 9.40 9.40 9.40 9.34 100
Aug 7, 2024 9.25 9.25 9.05 9.15 9.09 100
Aug 6, 2024 8.95 9.45 8.95 9.45 9.39 87
Aug 5, 2024 8.90 8.90 8.90 8.90 8.84 -
Aug 2, 2024 9.30 9.30 9.30 9.30 9.24 -
Aug 1, 2024 9.30 9.30 9.30 9.30 9.24 -
Jul 31, 2024 9.30 9.30 9.30 9.30 9.24 -
Jul 30, 2024 9.25 9.25 9.25 9.25 9.19 -
Jul 29, 2024 9.25 9.25 9.25 9.25 9.19 -
Jul 26, 2024 9.20 9.30 9.20 9.30 9.24 -
Jul 25, 2024 9.25 9.25 9.25 9.25 9.19 -
Jul 24, 2024 9.35 9.35 9.35 9.35 9.29 -
Jul 23, 2024 9.35 9.35 9.35 9.35 9.29 -
Jul 22, 2024 9.20 9.20 9.20 9.20 9.14 -
Jul 19, 2024 9.20 9.20 9.20 9.20 9.14 -
Jul 18, 2024 9.15 9.30 9.15 9.30 9.24 -
Jul 17, 2024 9.10 9.45 9.10 9.45 9.39 100
Jul 16, 2024 9.10 9.10 9.10 9.10 9.04 -
Jul 15, 2024 9.20 9.20 9.20 9.20 9.14 -
Jul 12, 2024 8.95 9.00 8.95 9.00 8.94 -
Jul 11, 2024 8.95 8.95 8.95 8.95 8.89 -
Jul 10, 2024 9.05 9.05 9.05 9.05 8.99 -
Jul 9, 2024 9.35 9.65 9.35 9.65 9.58 100
Jul 8, 2024 9.40 9.40 9.40 9.40 9.34 -
Jul 5, 2024 9.45 9.45 9.45 9.45 9.39 -
Jul 4, 2024 9.45 9.45 9.45 9.45 9.39 -
Jul 3, 2024 9.90 9.95 9.90 9.90 9.83 340
Jul 2, 2024 11.70 11.70 11.70 11.70 11.62 -
Jul 1, 2024 11.70 11.70 9.00 10.40 10.33 130
Jun 28, 2024 10.80 10.80 10.00 10.00 9.93 460
Jun 27, 2024 11.80 11.80 11.80 11.80 11.72 -
Jun 26, 2024 12.20 12.20 12.20 12.20 12.12 -
Jun 25, 2024 12.10 12.10 12.10 12.10 12.02 -
Jun 24, 2024 11.90 11.90 11.90 11.90 11.82 -
Jun 21, 2024 12.10 12.10 12.10 12.10 12.02 -
Jun 20, 2024 12.00 12.00 12.00 12.00 11.92 -
Jun 19, 2024 12.00 12.00 12.00 12.00 11.92 -
Jun 18, 2024 12.00 12.00 12.00 12.00 11.92 -
Jun 17, 2024 11.90 11.90 11.90 11.90 11.82 -
Jun 14, 2024 11.90 11.90 11.90 11.90 11.82 -
Jun 13, 2024 11.90 11.90 11.90 11.90 11.82 -
Jun 12, 2024 12.10 12.10 12.10 12.10 12.02 -
Jun 11, 2024 12.10 12.10 12.10 12.10 12.02 -
Jun 10, 2024 12.00 12.00 12.00 12.00 11.92 -
Jun 7, 2024 12.00 12.00 12.00 12.00 11.92 -
Jun 6, 2024 11.80 11.80 11.80 11.80 11.72 -
Jun 5, 2024 11.90 11.90 11.90 11.90 11.82 -
Jun 4, 2024 11.90 11.90 11.90 11.90 11.82 -
Jun 3, 2024 0.07 Dividend
Jun 3, 2024 11.90 11.90 11.90 11.90 11.82 -
May 31, 2024 11.40 11.40 11.40 11.40 11.25 -
May 30, 2024 11.40 11.40 11.40 11.40 11.25 -
May 29, 2024 11.30 11.30 11.30 11.30 11.16 -
May 28, 2024 11.50 11.50 11.50 11.50 11.35 -
May 27, 2024 11.50 11.50 11.50 11.50 11.35 -
May 24, 2024 11.40 11.40 11.40 11.40 11.25 -
May 23, 2024 11.70 11.70 11.70 11.70 11.55 -
May 22, 2024 11.60 11.70 11.60 11.70 11.55 -
May 21, 2024 11.50 11.50 11.50 11.50 11.35 -
May 20, 2024 12.10 12.10 12.10 12.10 11.95 100
May 17, 2024 11.50 12.10 11.50 12.10 11.95 64
May 16, 2024 11.50 11.50 11.50 11.50 11.35 -
May 15, 2024 11.70 11.90 11.70 11.90 11.75 10
May 14, 2024 11.60 11.60 11.60 11.60 11.45 -
May 13, 2024 11.60 11.70 11.60 11.70 11.55 -
May 10, 2024 11.80 12.10 11.80 12.10 11.95 184
May 9, 2024 11.90 11.90 11.90 11.90 11.75 -
May 8, 2024 11.80 11.80 11.80 11.80 11.65 -
May 7, 2024 11.80 11.80 11.80 11.80 11.65 -
May 6, 2024 11.70 11.70 11.70 11.70 11.55 -
May 3, 2024 11.70 12.10 11.70 12.10 11.95 7
May 2, 2024 11.60 11.60 11.60 11.60 11.45 -
Apr 30, 2024 12.00 12.10 12.00 12.10 11.95 79
Apr 29, 2024 12.00 12.10 12.00 12.10 11.95 -
Apr 26, 2024 12.00 12.00 12.00 12.00 11.85 -
Apr 25, 2024 12.00 12.00 12.00 12.00 11.85 -
Apr 24, 2024 12.00 12.60 12.00 12.60 12.44 100
Apr 23, 2024 12.10 12.10 12.10 12.10 11.95 -
Apr 22, 2024 12.20 12.20 12.20 12.20 12.04 -
Apr 19, 2024 12.10 12.40 12.10 12.40 12.24 20
Apr 18, 2024 12.10 12.10 12.10 12.10 11.95 -
Apr 17, 2024 12.00 12.10 12.00 12.10 11.95 -
Apr 16, 2024 11.90 11.90 11.90 11.90 11.75 -
Apr 15, 2024 11.90 12.00 11.90 12.00 11.85 -
Apr 12, 2024 11.90 11.90 11.90 11.90 11.75 -
Apr 11, 2024 11.50 11.80 11.50 11.80 11.65 -
Apr 10, 2024 11.70 11.90 11.70 11.90 11.75 47
Apr 9, 2024 11.60 11.70 11.60 11.70 11.55 30
Apr 8, 2024 11.50 11.50 11.50 11.50 11.35 -
Apr 5, 2024 11.50 11.80 11.50 11.80 11.65 987
Apr 4, 2024 11.80 11.80 11.80 11.80 11.65 -
Apr 3, 2024 11.70 12.00 11.60 12.00 11.85 83
Apr 2, 2024 12.00 12.50 11.40 11.70 11.55 158
Mar 28, 2024 12.50 12.70 12.20 12.20 12.04 239
Mar 27, 2024 12.10 12.30 12.10 12.30 12.14 100
Mar 26, 2024 12.00 12.50 12.00 12.50 12.34 100
Mar 25, 2024 12.50 12.60 11.50 11.50 11.35 2,146
Mar 22, 2024 12.80 12.80 12.30 12.40 12.24 1,782
Mar 21, 2024 12.50 13.50 12.50 13.30 13.13 310
Mar 20, 2024 12.40 12.40 12.40 12.40 12.24 -
Mar 19, 2024 12.90 12.90 12.90 12.90 12.74 1,000
Mar 18, 2024 12.40 13.10 12.40 13.10 12.93 70
Mar 15, 2024 12.60 12.60 12.60 12.60 12.44 -
Mar 14, 2024 12.60 12.60 12.60 12.60 12.44 -
Mar 13, 2024 12.70 12.70 12.40 12.40 12.24 -
Mar 12, 2024 12.50 13.30 12.50 13.30 13.13 100
Mar 11, 2024 13.10 13.10 12.50 12.50 12.34 8
Mar 8, 2024 12.20 13.00 12.20 13.00 12.83 1,923
Mar 7, 2024 12.30 12.50 12.30 12.50 12.34 -
Mar 6, 2024 12.40 12.50 12.40 12.50 12.34 -
Mar 5, 2024 12.70 13.00 12.70 13.00 12.83 5
Mar 4, 2024 13.00 13.00 13.00 13.00 12.83 -
Mar 1, 2024 0.07 Dividend
Mar 1, 2024 13.30 13.50 13.30 13.50 13.33 100
Feb 29, 2024 13.40 13.50 13.40 13.50 13.26 -
Feb 28, 2024 13.40 13.40 13.40 13.40 13.16 -
Feb 27, 2024 13.50 13.50 13.50 13.50 13.26 -
Feb 26, 2024 13.60 13.90 13.30 13.90 13.65 169
Feb 23, 2024 13.40 13.40 13.40 13.40 13.16 -
Feb 22, 2024 13.20 13.90 13.20 13.90 13.65 35
Feb 21, 2024 13.20 13.20 13.20 13.20 12.96 -
Feb 20, 2024 13.60 13.60 13.60 13.60 13.36 -
Feb 19, 2024 13.40 13.40 13.40 13.40 13.16 70
Feb 16, 2024 13.80 13.80 13.40 13.40 13.16 5
Feb 15, 2024 13.90 13.90 13.80 13.80 13.55 -
Feb 14, 2024 13.80 13.80 13.80 13.80 13.55 -
Feb 13, 2024 13.90 13.90 13.90 13.90 13.65 -
Feb 12, 2024 13.60 13.70 13.60 13.70 13.46 6
Feb 9, 2024 13.50 13.50 13.50 13.50 13.26 -
Feb 8, 2024 13.60 13.60 13.60 13.60 13.36 -
Feb 7, 2024 13.40 13.80 13.40 13.80 13.55 84
Feb 6, 2024 13.00 13.00 13.00 13.00 12.77 -
Feb 5, 2024 13.10 13.10 13.10 13.10 12.87 -
Feb 2, 2024 13.20 13.20 13.20 13.20 12.96 -
Feb 1, 2024 13.40 13.40 13.40 13.40 13.16 -
Jan 31, 2024 13.90 13.90 13.90 13.90 13.65 6
Jan 30, 2024 13.10 13.10 13.10 13.10 12.87 -
Jan 29, 2024 13.20 13.20 13.20 13.20 12.96 -
Jan 26, 2024 13.10 13.10 13.10 13.10 12.87 -
Jan 25, 2024 13.10 13.10 13.10 13.10 12.87 -
Jan 24, 2024 13.10 13.20 13.10 13.20 12.96 4
Jan 23, 2024 13.10 13.30 13.10 13.30 13.06 385
Jan 22, 2024 13.10 13.10 13.10 13.10 12.87 -
Jan 19, 2024 13.10 13.10 12.80 12.80 12.57 -
Jan 18, 2024 13.00 13.00 13.00 13.00 12.77 -
Jan 17, 2024 13.20 13.20 13.20 13.20 12.96 -
Jan 16, 2024 13.40 13.40 13.10 13.10 12.87 47
Jan 15, 2024 14.00 14.00 13.40 13.40 13.16 114
Jan 12, 2024 13.70 14.20 13.70 13.80 13.55 1,000
Jan 11, 2024 13.30 13.60 13.30 13.60 13.36 10
Jan 10, 2024 13.20 13.20 13.20 13.20 12.96 -
Jan 9, 2024 13.30 13.30 13.30 13.30 13.06 -
Jan 8, 2024 13.20 13.30 13.00 13.30 13.06 37
Jan 5, 2024 13.20 13.20 13.20 13.20 12.96 -
Jan 4, 2024 13.50 13.50 13.20 13.30 13.06 51
Jan 3, 2024 13.80 13.80 13.50 13.50 13.26 -
Jan 2, 2024 14.30 14.30 14.30 14.30 14.04 74
Dec 29, 2023 13.60 13.60 13.60 13.60 13.36 -
Dec 28, 2023 13.70 13.70 13.70 13.70 13.46 -
Dec 27, 2023 14.00 14.00 13.90 13.90 13.65 170
Dec 22, 2023 15.40 15.40 14.40 14.40 14.14 703
Dec 21, 2023 15.60 15.60 15.60 15.60 15.32 -
Dec 20, 2023 15.70 15.70 15.70 15.70 15.42 -
Dec 19, 2023 15.90 15.90 15.70 15.70 15.42 66
Dec 18, 2023 15.40 15.60 15.40 15.60 15.32 382
Dec 15, 2023 15.30 15.30 15.30 15.30 15.03 -
Dec 14, 2023 15.10 15.10 15.10 15.10 14.83 23
Dec 13, 2023 15.00 15.20 15.00 15.20 14.93 211
Dec 12, 2023 14.70 15.20 14.70 15.20 14.93 10
Dec 11, 2023 14.60 14.60 14.60 14.60 14.34 18
Dec 8, 2023 14.70 14.80 14.70 14.80 14.54 -
Dec 7, 2023 14.70 14.80 14.40 14.80 14.54 2,120
Dec 6, 2023 14.80 14.90 14.80 14.90 14.63 1,000
Dec 5, 2023 14.40 15.00 14.40 15.00 14.73 3,304
Dec 4, 2023 14.20 14.80 14.20 14.80 14.54 120
Dec 1, 2023 0.07 Dividend
Dec 1, 2023 14.00 14.00 14.00 14.00 13.75 -
Nov 30, 2023 13.90 13.90 13.90 13.90 13.59 -
Nov 29, 2023 13.70 13.90 13.70 13.90 13.59 -
Nov 28, 2023 13.40 13.60 13.40 13.60 13.29 -
Nov 27, 2023 13.50 13.50 13.50 13.50 13.19 -
Nov 24, 2023 13.50 13.60 13.50 13.60 13.29 -
Nov 23, 2023 13.50 13.50 13.50 13.50 13.19 -
Nov 22, 2023 13.30 13.50 13.30 13.50 13.19 -
Nov 21, 2023 13.20 13.30 13.20 13.30 13.00 -
Nov 20, 2023 13.40 13.40 13.20 13.20 12.90 -
Nov 17, 2023 13.90 13.90 13.40 13.40 13.10 1
Nov 16, 2023 13.50 13.50 13.50 13.50 13.19 -
Nov 15, 2023 13.30 13.90 13.30 13.80 13.49 76
Nov 14, 2023 13.40 13.40 13.40 13.40 13.10 -
Nov 13, 2023 13.60 13.60 13.40 13.40 13.10 -
Nov 10, 2023 13.80 13.80 13.80 13.80 13.49 72
Nov 9, 2023 13.90 14.30 13.90 14.30 13.98 69
Nov 8, 2023 13.80 14.00 13.80 14.00 13.68 14
Nov 7, 2023 13.80 14.10 13.80 14.00 13.68 86
Nov 6, 2023 13.60 13.60 13.60 13.60 13.29 -