NIKE, Inc. - NKE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	55.87	55.04	55.04	58.02	55.04	34,854
February 19, 2026	55.48	54.75	54.75	55.63	54.74	10,944
February 18, 2026	54.69	55.47	55.47	55.51	54.48	16,418
February 17, 2026	53.33	53.7	53.7	54.14	53.07	9,479
February 16, 2026	53.14	53.32	53.32	53.43	53.06	1,329
February 13, 2026	51.58	53.03	53.03	53.3	51.48	10,514
February 12, 2026	52.76	52.16	52.16	52.77	52.05	8,823
February 11, 2026	53.02	52.56	52.56	54.1	52	18,732
February 10, 2026	52.56	53.69	53.69	53.76	52.3	8,764
February 09, 2026	53.96	52.76	52.76	54.05	52.62	5,316
February 06, 2026	52.91	53.96	53.96	54.27	52.91	22,404
February 05, 2026	54.33	52.89	52.89	54.59	52.76	14,963
February 04, 2026	51.81	53.79	53.79	53.84	51.7	18,275
February 03, 2026	52.7	52.22	52.22	52.93	52	27,472
February 02, 2026	51.75	52.45	52.45	52.5	51.68	7,071
January 30, 2026	52.12	51.95	51.95	52.47	51.66	16,839
January 29, 2026	52.01	51.99	51.99	52.24	51.48	15,600
January 28, 2026	52.63	52.5	52.5	52.94	52.3	10,104
January 27, 2026	54.76	53.39	53.39	54.86	53.05	15,315
January 26, 2026	54.81	54.63	54.63	55.08	54.43	9,020
January 23, 2026	55.95	55.02	55.02	55.95	54.88	12,303
January 22, 2026	55.86	55.96	55.96	56.76	55.7	16,937
January 21, 2026	54.27	54.79	54.79	55.62	54.05	36,368
January 20, 2026	54.06	54.9	54.9	55	53.19	38,267
January 19, 2026	54.2	54.2	54.2	54.5	53.66	32,712
January 16, 2026	55.62	55.21	55.21	55.87	54.95	5,659
January 15, 2026	56.49	55.79	55.79	56.56	55.71	10,130
January 14, 2026	56.87	56.3	56.3	57.51	55.87	18,160
January 13, 2026	56.24	56.85	57.01	57.57	56.15	30,153
January 12, 2026	56.27	56.45	56.45	56.64	55.12	13,418
January 09, 2026	56.1	56.63	56.63	57.14	55.5	18,254
January 08, 2026	54.15	55.1	55.1	55.26	53	25,556
January 07, 2026	55.88	54.63	54.62	56.05	54.2	14,521
January 06, 2026	55.03	54.5	54.5	55.23	54.29	23,739
January 05, 2026	54.41	55.44	55.44	55.78	54.12	31,861
January 02, 2026	54.7	53.82	53.82	54.75	53.32	46,974
December 30, 2025	52.1	52.25	52.25	52.25	51.95	17,434
December 29, 2025	51.42	51.61	51.61	52.26	51.21	71,682
December 23, 2025	48.66	48.53	48.53	48.9	48.47	44,892
December 22, 2025	50.41	48.71	48.71	50.56	48.71	80,971
December 19, 2025	50.35	50.49	50.49	51.5	49.41	145,747
December 18, 2025	56.15	55.91	55.91	57.01	55.91	9,803
December 17, 2025	57.45	56.05	56.05	57.54	56.05	13,484
December 16, 2025	57.58	57.5	57.5	57.8	57.1	8,966
December 15, 2025	57.72	57.81	57.81	57.95	56.74	9,209
December 12, 2025	57.74	57.61	57.61	58.82	57.43	20,133
December 11, 2025	56.53	56.77	56.77	56.77	55.82	9,071
December 10, 2025	54.59	55.97	55.97	56.02	54.41	14,173
December 09, 2025	54.69	54.78	54.78	54.86	54.25	11,075
December 08, 2025	56.56	55.23	55.3	56.69	55	5,310
December 05, 2025	56.29	56.5	56.5	56.76	55.83	8,239
December 04, 2025	56.58	56.38	56.38	56.59	55.85	5,276
December 03, 2025	56.02	56.78	56.78	56.94	55.67	6,910
December 02, 2025	56.2	55.92	55.92	56.75	55.85	6,958
December 01, 2025	55.42	56.51	56.51	56.51	54.76	17,364
November 28, 2025	55.38	55.78	55.78	56.06	55.38	10,549
November 27, 2025	55.91	55.6	55.6	55.91	55.32	10,747
November 26, 2025	55.44	55.69	55.69	55.87	54.69	7,278
November 25, 2025	53.95	55.13	55.13	55.33	53.65	13,307
November 24, 2025	55.04	54.49	54.49	55.04	54.03	7,383

NIKE, Inc. (NKE.DE) XETRA