NIKE, Inc. (NKE.DE) XETRA

37.84

-1.33(-3.40%)

Updated at April 02 05:35PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	38.44	37.84	37.84	38.6	37.5	117,802
April 01, 2026	41.86	39.17	39.17	41.86	38.91	245,610
March 31, 2026	45.12	45.35	45.35	45.45	45	17,034
March 30, 2026	44.75	45.39	45.39	45.39	44.68	11,525
March 27, 2026	45.39	44.89	44.89	45.4	44.68	18,178
March 26, 2026	45.91	45.41	45.41	46.38	45.38	10,251
March 25, 2026	46.67	45.83	45.83	46.71	45.46	12,214
March 24, 2026	45.7	46.39	46.39	46.59	45.3	10,198
March 23, 2026	45.13	45.5	45.5	46.34	44.94	40,362
March 20, 2026	46.23	46	46	46.4	45.89	12,118
March 19, 2026	46.82	46.02	46.02	46.87	45.9	16,894
March 18, 2026	48.11	46.84	46.84	48.25	46.82	41,157
March 17, 2026	47.68	47.83	47.83	48.21	47.49	7,552
March 16, 2026	47.58	47.63	47.63	47.77	47	15,697
March 13, 2026	47.4	47.26	47.26	47.78	47.15	24,336
March 12, 2026	48.36	47.45	47.45	48.36	47.15	22,275
March 11, 2026	49.22	48.35	48.35	49.55	48.28	44,106
March 10, 2026	48.79	48.54	48.54	49.17	48	27,786
March 09, 2026	48.47	48.38	48.38	49.07	47.97	23,898
March 06, 2026	50.12	49.06	49.06	50.16	49.06	19,938
March 05, 2026	50.64	49.91	49.91	50.81	49.7	31,159
March 04, 2026	50.83	50.4	50.4	51.18	50.4	22,853
March 03, 2026	51.67	50.99	50.99	51.86	50.65	17,668
March 02, 2026	51.99	51.75	51.75	52.32	50.6	23,549
February 27, 2026	53.84	52.72	52.37	54.21	52.24	14,867
February 26, 2026	53.78	54.41	54.05	55	53.59	15,096
February 25, 2026	54.3	53.94	53.58	54.59	53.69	11,064
February 24, 2026	53.3	54.32	53.96	54.86	53.23	10,096
February 23, 2026	55.13	52.8	52.45	55.39	52.68	18,710
February 20, 2026	55.87	55.04	0	58.02	55.04	34,854
February 19, 2026	55.48	54.75	0	55.63	54.74	10,944
February 18, 2026	54.69	55.47	0	55.51	54.48	16,418
February 17, 2026	53.33	53.7	0	54.14	53.07	9,739
February 16, 2026	53.14	53.32	0	53.43	53.06	1,329
February 13, 2026	51.58	53.03	0	53.3	51.48	10,514
February 12, 2026	52.76	52.16	0	52.77	52.05	8,823
February 11, 2026	53.02	52.56	0	54.1	52	18,732
February 10, 2026	52.56	53.69	0	53.76	52.3	8,984
February 09, 2026	53.96	52.76	0	54.05	52.62	5,316
February 06, 2026	52.91	53.96	0	54.27	52.91	22,404
February 05, 2026	54.33	52.89	0	54.59	52.76	15,368
February 04, 2026	51.81	53.79	0	53.84	51.7	18,775
February 03, 2026	52.7	52.22	0	52.93	52	27,630
February 02, 2026	51.75	52.45	0	52.5	51.68	7,071
January 30, 2026	52.12	51.95	0	52.47	51.66	16,974
January 29, 2026	52.01	51.99	0	52.24	51.48	16,102
January 28, 2026	52.63	52.5	0	52.94	52.3	10,806
January 27, 2026	54.76	53.39	0	54.86	53.05	15,963
January 26, 2026	54.81	54.63	0	55.08	54.43	9,020
January 23, 2026	55.95	55.02	0	55.95	54.88	12,353
January 22, 2026	55.86	55.96	0	56.76	55.7	16,949
January 21, 2026	54.27	54.79	0	55.62	54.05	36,381
January 20, 2026	54.06	54.9	0	55	53.19	38,267
January 19, 2026	54.2	54.2	0	54.5	53.66	33,462
January 16, 2026	55.62	55.21	0	55.87	54.95	5,659
January 15, 2026	56.49	55.47	0	56.56	55.47	10,259
January 14, 2026	56.87	56.29	0	57.51	55.87	18,160
January 13, 2026	56.24	56.9	0	57.57	56.15	30,328
January 12, 2026	56.27	56.45	0	56.64	55.12	13,418
January 09, 2026	56.1	56.45	0	57.14	55.5	18,346