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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	63.57	63.74	63.74	64.25	63.31	4,153
September 10, 2025	63.23	62.98	62.98	64.39	62.58	8,095
September 09, 2025	63.12	62.67	62.67	63.35	62.48	6,543
September 08, 2025	63.3	63.34	63.34	63.47	62.76	7,861
September 05, 2025	63.68	63.37	63.37	63.96	62.92	9,894
September 04, 2025	64.24	64.58	64.58	64.84	63.99	1,772
September 03, 2025	63.83	63.93	63.93	64.24	63.5	7,433
September 02, 2025	65.81	63.9	63.9	66.06	63.87	10,253
September 01, 2025	66.38	65.6	65.26	66.38	65.6	4,725
August 29, 2025	66.28	66.44	66.44	67.82	66.28	12,910
August 28, 2025	66.76	66.68	66.68	67.51	66.62	4,764
August 27, 2025	67.27	66.94	66.94	68.5	66.94	6,416
August 26, 2025	68.13	67.44	67.44	68.13	66.1	6,510
August 25, 2025	66.89	68.49	68.49	68.49	66.73	4,643
August 22, 2025	65.64	67.03	67.03	67.29	65.5	4,286
August 21, 2025	65.52	65.46	65.46	65.72	64.7	10,199
August 20, 2025	65.76	66.09	66.09	66.43	65.57	4,308
August 19, 2025	66.49	66.95	66.95	67.5	66.16	4,320
August 18, 2025	65.74	66.47	66.47	66.86	65.6	5,286
August 15, 2025	65.78	65.24	65.24	66.02	65.14	2,345
August 14, 2025	65.87	65.37	65.37	66.15	64.78	6,636
August 13, 2025	64.18	66.04	66.04	66.14	63.98	6,315
August 12, 2025	63.77	64.55	64.55	64.84	63.61	5,823
August 11, 2025	63.61	63.21	63.21	64.25	63.05	2,558
August 08, 2025	63.8	63.13	63.13	64.19	63.13	4,960
August 07, 2025	64.71	64.06	64.06	65.44	64.06	2,898
August 06, 2025	64.7	65.05	65.05	65.09	63.83	5,462
August 05, 2025	64.99	64.51	64.51	65.36	64.5	10,334
August 04, 2025	64.51	64.29	64.29	65.01	64.06	8,904
August 01, 2025	64.66	63.56	63.56	64.73	62.76	19,203
July 31, 2025	66.59	65.2	65.2	66.92	65.17	15,624
July 30, 2025	67.96	66.63	66.63	68.17	66.55	8,084
July 29, 2025	68.87	67.62	67.62	68.99	67.6	24,337
July 28, 2025	65.67	68.18	68.18	68.52	65.38	52,925
July 25, 2025	64.38	64.5	64.5	65.22	63.92	16,333
July 24, 2025	65.01	65.21	65.21	65.76	64.85	6,447
July 23, 2025	64.34	65.44	65.44	65.64	64.28	11,874
July 22, 2025	63.16	63.45	63.45	64.5	63.08	6,495
July 21, 2025	62.24	63.73	63.73	63.86	62.24	8,394
July 18, 2025	63	62.07	62.07	63.02	61.98	6,699
July 17, 2025	62.24	62.98	62.98	63.2	62	5,669
July 16, 2025	61.71	61.07	61.07	62.76	61.07	5,333
July 15, 2025	61.93	62.17	62.17	62.5	61.75	4,640
July 14, 2025	62.02	61.96	61.96	62.02	61.29	9,745

NIKE, Inc. (NKE.DE) XETRA