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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	53.22	54.29	54.29	54.29	53.22	7,381
November 20, 2025	54.76	54.84	54.84	55.26	54.53	14,736
November 19, 2025	53.91	54.2	54.2	54.63	53.74	9,858
November 18, 2025	53.88	53.83	53.83	54.12	53.26	6,599
November 17, 2025	55.39	54.53	54.53	55.62	53.76	10,676
November 14, 2025	56.54	55.46	55.46	56.77	55	12,686
November 13, 2025	55.56	56.25	56.25	57.04	55.19	27,626
November 12, 2025	54.79	55.22	55.22	56.26	54.62	15,438
November 11, 2025	52.7	54.09	54.09	54.32	52.47	23,547
November 10, 2025	53.15	52.76	52.76	53.57	52.64	18,959
November 07, 2025	53.8	52.59	52.59	53.92	52.59	7,557
November 06, 2025	53.95	53.72	53.72	54.3	53.58	6,111
November 05, 2025	53.27	53.3	53.3	53.68	53.06	12,544
November 04, 2025	53.87	53.71	53.71	54.42	53.71	11,134
November 03, 2025	56	54.44	54.44	56.43	54.2	15,202
October 31, 2025	56.5	56.11	56.11	56.5	55.9	8,834
October 30, 2025	56.66	56.89	56.89	57.04	55.96	15,029
October 29, 2025	58.19	56.97	56.97	58.19	56.79	13,456
October 28, 2025	58.68	58.01	58.01	59.04	57.5	7,177
October 27, 2025	60.1	59.1	59.1	60.52	59.02	6,611
October 24, 2025	60.02	59.73	59.73	60.25	59.52	8,587
October 23, 2025	59.76	59.92	59.92	60	59.37	3,724
October 22, 2025	58.84	59.26	59.26	59.42	58.69	6,461
October 21, 2025	58.24	59.34	59.34	59.63	58.1	8,663
October 20, 2025	58.25	58.26	58.26	58.36	57.96	7,512
October 17, 2025	56.88	57.77	57.77	57.77	56.11	9,726
October 16, 2025	58.51	57.76	57.76	59.2	57.75	5,860
October 15, 2025	58.39	59.1	59.1	59.76	58.39	9,602
October 14, 2025	57.68	57.79	57.79	57.79	57.2	12,070
October 13, 2025	56.64	57.28	57.28	57.54	56.62	27,334
October 10, 2025	58.99	56.86	56.86	59.14	56.86	10,784
October 09, 2025	59.58	59.47	59.47	59.91	59.16	10,636
October 08, 2025	59.52	59.33	59.33	59.6	59.18	10,852
October 07, 2025	61.06	59.78	59.78	61.27	59.7	9,816
October 06, 2025	61.8	60.77	60.77	62.06	60.72	7,340
October 03, 2025	63.73	61.82	61.82	63.9	61.82	15,568
October 02, 2025	63.64	64.34	64.34	65.55	63.28	12,927
October 01, 2025	61.23	62.81	62.81	63.52	60.9	45,107
September 30, 2025	59.34	58.78	58.78	59.81	58.62	12,828
September 29, 2025	59.45	58.75	58.75	59.6	58.75	8,656
September 26, 2025	59.6	58.45	58.45	59.66	58.24	12,903
September 25, 2025	60.51	59.86	59.86	61.26	59.26	9,727
September 24, 2025	60.26	60.37	60.37	60.57	60.03	8,688
September 23, 2025	60.63	60.9	60.9	61.32	60.45	7,489
September 22, 2025	60.46	60.46	60.46	60.46	60.46	8,617
September 19, 2025	61.5	60.46	60.46	61.95	60.22	24,704
September 18, 2025	62.14	61.33	61.33	62.47	61	9,708
September 17, 2025	61.35	61.58	61.58	61.9	61.26	4,575
September 16, 2025	62.01	61.02	61.02	62.19	60.9	7,604
September 15, 2025	62.37	61.93	61.93	62.4	61.77	5,310
September 12, 2025	63.2	61.77	61.77	64.11	61.5	12,112

NIKE, Inc. (NKE.DE) XETRA