Hugo Boss AG

BOSSn
🏛️ germany →
40.44
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 54.28 54.42 54.02 54.16 0.1M
2022-12-29 53.70 54.36 53.50 54.24 0.1M
2022-12-28 54.08 54.40 53.88 53.88 0.2M
2022-12-27 53.62 54.26 53.62 54.08 0.2M
2022-12-23 53.74 53.78 52.74 53.60 0.1M
2022-12-22 53.80 54.16 53.22 53.74 0.3M
2022-12-21 52.62 53.94 52.62 53.92 0.6M
2022-12-20 51.12 54.00 51.12 52.40 0.5M
2022-12-19 52.02 52.34 51.36 51.36 0.3M
2022-12-16 52.10 52.18 51.84 52.00 0.8M
2022-12-15 52.60 52.74 51.74 52.26 0.7M
2022-12-14 52.64 53.20 52.32 52.88 0.4M
2022-12-13 52.64 53.22 52.28 52.68 0.3M
2022-12-12 52.80 52.92 52.32 52.50 0.3M
2022-12-09 52.84 53.06 52.42 52.98 0.2M
2022-12-08 52.58 52.84 52.20 52.56 0.3M
2022-12-07 52.30 52.82 52.12 52.64 0.4M
2022-12-06 52.86 53.12 52.28 52.82 0.3M
2022-12-05 53.42 53.58 52.98 53.14 0.4M
2022-12-02 53.78 54.18 53.20 53.46 0.6M
2022-12-01 53.76 54.16 53.06 53.64 0.5M
2022-11-30 52.90 53.60 52.80 53.38 0.6M
2022-11-29 52.94 53.48 52.42 52.58 0.3M
2022-11-28 52.64 53.20 52.30 52.66 0.5M
2022-11-25 52.08 52.16 51.72 52.14 0.2M
2022-11-24 51.98 52.60 51.98 52.16 0.2M
2022-11-23 52.24 52.30 51.60 52.02 0.3M
2022-11-22 52.10 52.28 51.86 52.20 0.2M
2022-11-21 51.92 52.44 51.74 52.16 0.0M
2022-11-18 51.92 52.20 51.56 52.00 0.4M
2022-11-17 51.14 51.84 50.96 51.54 0.7M
2022-11-16 50.92 51.36 50.62 50.96 0.5M
2022-11-15 49.46 51.26 49.46 50.94 0.9M
2022-11-14 49.13 50.12 48.81 49.40 0.5M
2022-11-11 48.97 49.81 48.61 48.80 1.0M
2022-11-10 46.96 48.17 46.65 48.14 0.5M
2022-11-09 47.20 47.53 46.83 47.34 0.3M
2022-11-08 46.26 48.24 46.13 47.42 0.6M
2022-11-07 46.61 47.11 45.78 46.44 0.4M
2022-11-04 45.91 48.41 45.24 46.80 0.9M
2022-11-03 47.10 47.10 44.41 45.24 1.4M
2022-11-02 46.77 47.26 46.20 46.64 0.4M
2022-11-01 46.84 47.69 46.28 46.65 0.4M
2022-10-31 46.80 47.15 46.21 46.64 0.3M
2022-10-28 47.14 47.21 46.19 46.57 0.6M
2022-10-27 48.24 48.38 47.21 47.65 0.3M
2022-10-26 48.08 48.37 47.51 48.22 0.2M
2022-10-25 47.10 48.26 46.92 48.03 0.4M
2022-10-24 47.23 47.76 46.50 47.06 0.4M
2022-10-21 46.51 47.21 46.25 46.85 1.0M
2022-10-20 46.55 48.16 46.51 47.38 0.5M
2022-10-19 47.47 47.47 46.38 46.69 0.4M
2022-10-18 47.63 47.63 46.56 47.25 0.4M
2022-10-17 47.05 47.56 46.42 47.25 0.2M
2022-10-14 47.25 47.65 46.61 46.92 0.4M
2022-10-13 46.16 47.03 45.10 46.54 0.5M
2022-10-12 46.49 47.23 46.49 46.60 0.5M
2022-10-11 47.18 47.26 45.91 46.38 0.7M
2022-10-10 48.10 48.31 47.27 47.49 0.4M
2022-10-07 48.61 49.16 48.37 48.57 0.3M
2022-10-06 48.92 49.56 48.68 48.97 0.2M
2022-10-05 48.98 49.12 48.15 48.65 0.4M
2022-10-04 48.21 49.34 48.00 49.22 0.5M
2022-10-03 47.72 47.74 46.80 47.63 0.5M
2022-09-30 47.77 48.39 47.28 48.06 1.0M
2022-09-29 46.84 46.87 45.61 46.40 1.1M
2022-09-28 48.22 48.43 46.69 48.08 1.5M
2022-09-27 50.02 50.72 48.86 49.05 1.0M
2022-09-26 50.40 51.88 50.24 50.96 0.3M
2022-09-23 53.28 53.28 50.44 51.00 1.1M
2022-09-22 53.04 53.74 52.66 53.30 0.2M
2022-09-21 53.40 53.80 53.14 53.64 0.2M
2022-09-20 54.06 54.50 53.52 53.68 0.3M
2022-09-19 52.88 54.18 52.58 53.88 0.2M
2022-09-16 53.72 53.72 52.78 53.08 0.6M
2022-09-15 55.46 55.92 53.92 54.20 0.4M
2022-09-14 54.38 56.16 54.38 55.54 0.5M
2022-09-13 54.66 55.64 54.52 54.72 0.3M
2022-09-12 54.04 54.88 53.88 54.38 0.4M
2022-09-09 53.86 54.30 53.72 53.82 0.3M
2022-09-08 54.08 54.44 52.92 53.68 0.4M
2022-09-07 53.06 53.88 53.02 53.72 0.3M
2022-09-06 53.68 54.38 53.38 53.52 0.2M
2022-09-05 52.94 53.76 52.76 53.76 0.2M
2022-09-02 54.34 54.34 53.46 53.96 0.3M
2022-09-01 53.96 54.08 52.74 53.90 0.6M
2022-08-31 55.26 55.36 54.26 54.40 0.3M
2022-08-30 54.70 55.52 54.30 54.62 0.2M
2022-08-29 53.94 54.54 53.80 54.44 0.2M
2022-08-26 56.34 56.40 54.08 54.56 0.6M
2022-08-25 56.50 56.62 55.66 56.04 0.2M
2022-08-24 55.62 56.48 54.94 56.04 0.4M
2022-08-23 55.76 56.54 55.58 55.90 0.3M
2022-08-22 56.84 57.02 55.82 56.24 0.3M
2022-08-19 57.12 57.68 56.74 57.12 0.3M
2022-08-18 57.76 58.34 57.20 57.58 0.3M
2022-08-17 57.70 58.30 57.22 57.82 0.3M
2022-08-16 58.12 58.12 57.16 57.68 0.3M
2022-08-15 58.46 58.48 57.78 58.16 0.1M
2022-08-12 57.74 58.40 57.70 58.14 0.3M
2022-08-11 58.60 58.60 57.76 57.92 0.2M
2022-08-10 57.56 58.52 57.18 58.44 0.4M
2022-08-09 58.50 58.74 57.76 57.76 0.3M
2022-08-08 58.32 58.84 58.06 58.52 0.2M
2022-08-05 58.42 59.12 57.68 58.08 0.5M
2022-08-04 57.92 58.88 57.54 58.48 0.6M
2022-08-03 56.80 59.06 56.62 58.12 0.6M
2022-08-02 57.28 57.50 56.48 56.92 0.3M
2022-08-01 57.78 58.08 57.06 57.48 0.5M
2022-07-29 57.46 57.76 56.90 57.50 0.4M
2022-07-28 57.22 57.34 56.36 57.14 0.3M
2022-07-27 57.30 57.32 56.32 56.82 0.3M
2022-07-26 57.44 57.74 56.86 57.24 0.3M
2022-07-25 57.14 57.96 57.12 57.52 0.3M
2022-07-22 56.96 57.64 56.84 57.18 0.2M
2022-07-21 56.30 57.18 56.08 57.18 0.4M
2022-07-20 57.00 57.00 56.16 56.44 0.4M
2022-07-19 54.96 56.92 54.96 56.74 0.8M
2022-07-18 55.10 56.06 54.78 55.34 0.4M
2022-07-15 56.14 56.28 53.74 55.10 0.5M
2022-07-14 55.38 56.66 55.10 55.60 0.7M
2022-07-13 53.98 54.90 53.58 54.32 0.4M
2022-07-12 52.98 53.56 52.60 53.24 0.3M
2022-07-11 52.60 53.98 52.48 53.30 0.4M
2022-07-08 52.98 53.90 52.42 53.40 0.5M
2022-07-07 51.22 53.24 51.18 52.56 1.1M
2022-07-06 50.00 51.08 49.80 50.22 0.5M
2022-07-05 51.34 51.68 48.86 49.52 0.8M
2022-07-04 50.66 51.34 50.40 50.80 0.4M
2022-07-01 49.84 51.00 49.55 50.32 0.2M
2022-06-30 49.78 50.36 49.12 50.36 0.3M
2022-06-29 50.18 50.70 49.91 50.50 0.4M
2022-06-28 51.34 52.14 50.66 50.68 0.5M
2022-06-27 49.29 50.36 49.12 49.87 0.3M
2022-06-24 48.90 49.39 47.35 49.16 0.4M
2022-06-23 48.16 49.07 47.50 48.70 0.3M
2022-06-22 49.16 49.20 47.56 48.47 0.4M
2022-06-21 48.64 49.97 48.23 48.39 0.3M
2022-06-20 47.59 48.36 47.27 48.29 0.4M
2022-06-17 48.22 48.28 46.91 47.48 0.6M
2022-06-16 49.50 49.60 47.90 48.11 0.6M
2022-06-15 49.05 50.38 49.04 49.76 0.5M
2022-06-14 49.60 49.66 48.41 49.05 0.5M
2022-06-13 50.22 50.36 49.19 49.45 0.7M
2022-06-10 51.00 51.34 49.99 50.76 0.7M
2022-06-09 51.02 51.96 50.76 51.36 0.3M
2022-06-08 51.14 51.80 51.06 51.34 0.4M
2022-06-07 50.26 51.00 49.98 50.82 0.3M
2022-06-06 51.28 51.56 50.58 50.76 0.2M
2022-06-03 50.92 51.42 50.64 50.74 0.4M
2022-06-02 50.28 51.00 50.24 50.62 0.3M
2022-06-01 50.34 51.08 50.10 50.10 0.4M
2022-05-31 49.68 50.10 49.49 49.98 0.5M
2022-05-30 49.35 50.22 49.34 49.63 0.5M
2022-05-27 48.31 49.45 48.19 48.72 0.4M
2022-05-26 47.13 48.23 47.01 47.98 0.4M
2022-05-25 47.07 47.22 45.75 47.09 0.6M
2022-05-24 48.20 48.41 46.78 47.30 0.9M
2022-05-23 49.50 49.76 48.54 48.72 0.4M
2022-05-20 49.14 49.14 48.30 48.83 0.6M
2022-05-19 50.02 50.02 48.67 49.47 0.8M
2022-05-18 51.88 52.10 50.36 50.84 0.6M
2022-05-17 51.90 52.82 51.56 51.90 0.4M
2022-05-16 51.44 52.00 50.96 51.54 0.2M
2022-05-13 51.36 52.08 50.78 51.52 0.6M
2022-05-12 49.40 51.08 49.00 50.92 0.6M
2022-05-11 49.79 51.40 49.41 50.52 0.7M
2022-05-10 50.20 50.34 48.60 49.29 0.8M
2022-05-09 49.80 50.38 49.37 49.79 0.6M
2022-05-06 51.02 51.36 49.78 50.20 0.8M
2022-05-05 53.00 54.08 51.00 51.72 0.8M
2022-05-04 52.20 53.28 50.68 52.44 1.2M
2022-05-03 54.10 54.98 53.52 53.88 0.6M
2022-05-02 53.20 54.12 53.10 53.78 0.2M
2022-04-29 53.60 54.68 53.38 53.86 0.0M
2022-04-28 52.40 53.66 52.12 52.62 0.5M
2022-04-27 51.40 51.94 50.08 51.74 0.0M
2022-04-26 53.00 53.20 51.96 52.06 0.6M
2022-04-25 53.86 53.94 52.18 52.60 0.0M
2022-04-22 53.70 55.14 53.46 54.56 0.4M
2022-04-21 53.98 55.30 53.92 54.70 0.6M
2022-04-20 53.44 54.02 52.98 53.70 0.2M
2022-04-19 53.14 53.46 52.30 53.20 0.3M
2022-04-14 53.56 54.04 53.22 53.50 0.2M
2022-04-13 53.22 53.66 52.16 53.38 0.3M
2022-04-12 52.50 53.90 52.40 53.42 0.4M
2022-04-11 51.96 53.40 51.50 53.24 0.5M
2022-04-08 52.50 53.02 51.90 52.40 0.6M
2022-04-07 52.64 52.98 51.82 51.90 0.6M
2022-04-06 52.92 53.16 51.22 52.54 1.1M
2022-04-05 53.10 53.90 52.12 53.16 0.4M
2022-04-04 52.66 53.56 52.12 53.16 0.3M
2022-04-01 52.76 52.88 52.02 52.60 0.5M
2022-03-31 54.78 54.92 52.56 52.64 0.7M
2022-03-30 54.78 55.08 53.60 54.50 0.4M
2022-03-29 52.98 55.62 52.92 54.88 0.6M
2022-03-28 51.68 53.60 51.40 52.56 0.5M
2022-03-25 49.80 51.62 49.36 51.60 0.9M
2022-03-24 49.07 50.64 49.07 49.69 0.7M
2022-03-23 49.69 50.16 48.73 49.10 0.7M
2022-03-22 48.09 49.28 48.00 49.10 0.4M
2022-03-21 48.66 49.08 47.80 48.25 0.3M
2022-03-18 48.42 48.99 47.75 48.55 0.6M
2022-03-17 49.02 49.30 47.83 48.65 0.4M
2022-03-16 48.01 49.06 47.41 48.24 0.9M
2022-03-15 46.67 47.02 45.62 46.73 0.7M
2022-03-14 46.00 47.69 44.67 47.32 0.9M
2022-03-11 44.00 46.29 43.56 45.58 1.0M
2022-03-09 43.50 47.47 43.38 47.05 1.0M
2022-03-08 43.02 44.41 42.62 43.65 0.8M
2022-03-07 43.37 44.95 42.05 43.90 1.5M
2022-03-04 47.51 47.51 45.55 45.76 1.5M
2022-03-03 50.00 50.64 48.59 48.86 0.8M
2022-03-02 51.22 51.72 49.82 50.16 1.0M
2022-03-01 54.66 55.20 51.50 52.08 0.7M
2022-02-28 54.08 55.06 53.32 54.80 0.6M
2022-02-25 53.76 55.92 53.74 55.70 0.4M
2022-02-24 53.98 55.58 52.64 53.30 0.8M
2022-02-23 56.36 57.28 56.00 56.26 0.2M
2022-02-22 54.86 56.94 54.72 56.20 0.3M
2022-02-21 57.70 58.16 56.38 56.90 0.3M
2022-02-18 57.04 58.42 57.04 57.28 0.3M
2022-02-17 57.48 57.94 56.64 57.00 0.2M
2022-02-16 57.92 58.38 56.72 57.28 0.2M
2022-02-15 56.22 58.14 56.06 57.84 0.3M
2022-02-14 54.64 56.44 54.54 56.26 0.4M
2022-02-11 57.52 58.12 56.92 57.02 0.7M
2022-02-10 58.14 59.04 57.64 58.04 0.5M
2022-02-09 56.36 58.50 56.36 57.94 0.3M
2022-02-08 56.22 57.08 55.64 56.06 0.3M
2022-02-07 56.58 56.60 55.70 56.20 0.1M
2022-02-04 56.70 56.82 55.84 56.28 0.2M
2022-02-03 57.94 58.02 56.08 56.68 0.3M
2022-02-02 58.54 58.88 57.76 57.90 0.4M
2022-02-01 56.50 58.64 56.34 58.12 0.5M
2022-01-31 54.60 56.46 54.60 55.76 0.5M
2022-01-28 53.54 54.40 53.22 54.24 0.4M
2022-01-27 52.34 53.80 52.18 53.44 0.3M
2022-01-26 52.34 53.72 52.34 53.18 0.4M
2022-01-25 53.14 53.46 51.40 51.92 0.5M
2022-01-24 52.10 53.16 51.70 52.90 0.4M
2022-01-21 52.86 53.28 51.66 52.74 0.3M
2022-01-20 53.26 53.88 52.38 53.88 0.3M
2022-01-19 53.26 53.80 52.70 53.34 0.4M
2022-01-18 53.50 54.10 50.90 53.36 0.7M
2022-01-17 51.80 53.02 51.48 52.78 0.3M
2022-01-14 52.36 53.06 52.00 52.26 0.2M
2022-01-13 50.76 52.94 50.56 52.94 0.4M
2022-01-12 52.44 53.10 50.36 50.94 0.4M
2022-01-11 50.28 52.06 50.00 51.86 0.4M
2022-01-10 51.70 51.84 49.30 49.70 0.4M
2022-01-07 52.68 52.72 51.18 51.50 0.4M
2022-01-06 52.50 53.06 52.02 52.88 0.3M
2022-01-05 53.16 53.56 52.82 53.50 0.3M
2022-01-04 52.98 53.74 52.98 53.26 0.4M
2022-01-03 53.86 54.24 52.72 52.82 0.2M