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
2025-09-30 40.30 40.65 40.08 40.44 0.3M
2025-09-29 40.67 41.07 40.13 40.44 0.3M
2025-09-26 40.86 40.86 40.00 40.66 0.5M
2025-09-25 41.55 42.37 40.85 40.90 0.6M
2025-09-24 41.39 41.41 40.65 41.35 0.2M
2025-09-23 41.58 41.98 41.02 41.31 0.3M
2025-09-22 40.96 41.78 40.62 41.53 0.2M
2025-09-19 41.92 41.99 40.78 41.24 0.6M
2025-09-18 41.91 42.09 41.60 41.88 0.2M
2025-09-17 41.40 42.42 41.15 41.95 0.3M
2025-09-16 41.30 41.83 41.06 41.39 0.2M
2025-09-15 41.59 41.97 41.05 41.42 0.1M
2025-09-12 41.49 42.01 41.10 41.49 0.2M
2025-09-11 42.00 42.28 41.35 41.51 0.2M
2025-09-10 42.19 42.58 41.50 41.90 0.2M
2025-09-09 42.40 43.00 41.80 42.19 0.2M
2025-09-08 42.23 42.79 41.89 42.40 0.2M
2025-09-05 42.34 42.54 41.88 42.07 0.2M
2025-09-04 42.13 42.61 42.01 42.25 0.2M
2025-09-03 42.28 42.70 41.80 42.00 0.2M
2025-09-02 42.46 42.53 41.39 42.01 0.1M
2025-09-01 42.21 42.51 41.96 42.04 0.1M
2025-08-29 42.45 42.54 41.89 42.09 0.2M
2025-08-28 42.51 43.75 42.41 42.44 0.3M
2025-08-27 42.59 42.99 42.34 42.37 0.1M
2025-08-26 42.04 42.81 42.01 42.43 0.2M
2025-08-25 42.56 42.58 41.97 42.23 0.1M
2025-08-22 41.81 42.69 41.81 42.54 0.1M
2025-08-21 42.38 42.38 41.59 42.10 0.1M
2025-08-20 41.70 42.50 41.55 42.20 0.2M
2025-08-19 40.66 42.11 40.60 41.76 0.3M
2025-08-18 41.13 41.13 40.25 40.76 0.2M
2025-08-15 41.51 41.56 41.04 41.17 0.1M
2025-08-14 41.78 41.87 40.98 41.29 0.2M
2025-08-13 41.30 41.96 41.20 41.68 0.3M
2025-08-12 41.06 41.55 40.94 41.09 0.2M
2025-08-11 41.50 41.74 40.87 41.00 0.2M
2025-08-08 41.00 41.87 41.00 41.39 0.3M
2025-08-07 41.08 41.35 40.80 41.00 0.2M
2025-08-06 41.14 41.31 39.89 41.00 0.5M
2025-08-05 41.20 44.08 40.50 41.18 1.0M
2025-08-04 41.00 41.00 40.25 40.64 0.3M
2025-08-01 40.81 41.38 40.17 40.73 0.6M
2025-07-31 41.60 41.65 40.81 41.04 0.4M
2025-07-30 41.52 41.94 41.22 41.68 0.2M
2025-07-29 42.10 42.25 41.52 41.64 0.3M
2025-07-28 43.01 43.17 41.84 42.10 0.2M
2025-07-25 42.06 42.76 41.50 42.53 0.2M
2025-07-24 42.87 42.87 42.11 42.42 0.2M
2025-07-23 41.95 42.71 41.85 42.56 0.3M
2025-07-22 40.94 41.99 40.82 41.43 0.1M
2025-07-21 41.57 41.73 40.55 41.07 0.2M
2025-07-18 41.89 41.89 41.33 41.48 0.2M
2025-07-17 41.34 41.54 40.88 41.26 0.1M
2025-07-16 40.79 41.58 40.67 41.10 0.2M
2025-07-15 41.43 41.84 40.86 41.25 0.2M
2025-07-14 41.15 41.51 40.70 41.29 0.2M
2025-07-11 42.64 42.64 41.76 41.85 0.2M
2025-07-10 42.09 42.78 42.01 42.72 0.2M
2025-07-09 41.67 42.27 41.43 42.03 0.2M
2025-07-08 41.68 42.35 41.39 41.62 0.2M
2025-07-07 41.39 42.22 41.03 41.71 0.2M
2025-07-04 39.88 42.53 39.22 41.69 1.0M
2025-07-03 41.59 41.80 40.07 40.09 0.3M
2025-07-02 40.12 41.82 40.05 41.00 0.3M
2025-07-01 39.26 39.88 39.21 39.88 0.2M
2025-06-30 39.00 39.57 38.58 39.27 0.2M
2025-06-27 38.56 39.00 38.38 38.88 0.2M
2025-06-26 38.07 38.83 38.07 38.19 0.1M
2025-06-25 38.76 38.84 37.91 38.07 0.2M
2025-06-24 38.15 39.13 37.88 38.75 0.3M
2025-06-23 37.14 37.52 36.80 37.36 0.2M
2025-06-20 37.71 38.08 37.41 37.51 0.4M
2025-06-19 37.70 37.90 37.27 37.43 0.1M
2025-06-18 37.80 38.41 37.30 38.18 0.4M
2025-06-17 38.05 38.43 37.71 38.01 0.3M
2025-06-16 38.04 38.71 38.02 38.21 0.2M
2025-06-13 38.04 38.48 37.62 38.17 0.4M
2025-06-12 38.90 39.19 38.41 38.73 0.2M
2025-06-11 40.23 40.34 39.41 39.43 0.2M
2025-06-10 39.68 40.04 39.23 40.03 0.2M
2025-06-09 39.50 40.33 39.50 39.84 0.2M
2025-06-06 39.11 39.73 38.88 39.66 0.2M
2025-06-05 40.65 40.65 39.16 39.60 0.3M
2025-06-04 40.28 41.15 40.28 40.66 0.2M
2025-06-03 40.54 40.57 39.80 40.21 0.2M
2025-06-02 40.35 40.93 39.92 40.49 0.2M
2025-05-30 40.66 41.50 40.49 40.80 0.2M
2025-05-29 40.85 41.71 40.54 40.98 0.2M
2025-05-28 40.79 40.79 40.13 40.49 0.2M
2025-05-27 39.84 40.88 39.61 40.73 0.2M
2025-05-26 39.75 39.89 39.09 39.82 0.1M
2025-05-23 39.45 39.66 38.31 38.98 0.2M
2025-05-22 39.53 39.87 39.09 39.55 0.2M
2025-05-21 40.56 40.76 39.49 39.81 0.2M
2025-05-20 40.29 41.42 39.91 40.96 0.2M
2025-05-19 39.75 40.61 39.54 40.27 0.2M
2025-05-16 40.66 41.05 40.07 40.14 0.6M
2025-05-15 41.97 42.24 41.54 41.88 0.3M
2025-05-14 42.10 42.78 41.50 42.33 0.4M
2025-05-13 41.59 42.19 41.17 42.11 0.3M
2025-05-12 39.92 41.65 39.92 41.65 0.6M
2025-05-09 39.77 40.01 38.86 39.24 0.3M
2025-05-08 38.43 39.80 38.25 39.61 0.3M
2025-05-07 38.12 38.41 37.11 38.14 0.3M
2025-05-06 38.22 40.06 37.66 38.55 0.7M
2025-05-05 37.49 37.49 36.32 36.42 0.3M
2025-05-02 36.80 37.36 36.66 37.29 0.4M
2025-04-30 36.11 36.60 35.95 36.57 0.4M
2025-04-29 36.46 36.90 35.93 36.16 0.2M
2025-04-28 35.90 36.66 35.84 36.60 0.3M
2025-04-25 35.93 36.32 35.61 35.75 0.2M
2025-04-24 35.08 35.74 34.71 35.74 0.2M
2025-04-23 35.14 36.05 34.74 35.25 0.3M
2025-04-22 34.16 34.50 33.17 34.43 0.3M
2025-04-17 34.24 34.24 33.49 33.87 0.2M
2025-04-16 33.50 34.08 33.00 34.08 0.2M
2025-04-15 33.83 34.61 33.50 33.75 0.3M
2025-04-14 34.05 34.66 33.62 34.23 0.3M
2025-04-11 33.54 33.62 32.69 33.30 0.4M
2025-04-10 35.00 35.14 32.86 33.22 0.5M
2025-04-09 31.63 32.74 31.37 31.90 0.4M
2025-04-08 33.80 34.07 32.67 32.92 0.6M
2025-04-07 31.69 34.55 30.86 33.18 0.7M
2025-04-04 33.52 33.70 31.60 33.30 0.8M
2025-04-03 34.56 35.02 33.73 33.73 0.8M
2025-04-02 35.76 35.90 34.94 35.43 0.2M
2025-04-01 35.30 36.37 34.64 35.76 0.9M
2025-03-31 35.00 35.42 34.26 34.86 0.3M
2025-03-28 35.84 36.02 34.83 35.10 0.5M
2025-03-27 35.98 36.45 35.79 36.22 0.2M
2025-03-26 36.14 37.01 35.66 36.48 0.3M
2025-03-25 36.15 36.53 35.76 35.96 0.5M
2025-03-24 36.99 37.27 36.37 36.67 0.2M
2025-03-21 37.78 37.99 36.03 36.50 0.7M
2025-03-20 38.00 38.29 37.30 38.00 0.3M
2025-03-19 37.79 38.23 37.44 37.84 0.2M
2025-03-18 37.61 38.20 37.27 38.00 0.4M
2025-03-17 36.93 37.81 35.94 37.16 0.5M
2025-03-14 35.49 37.87 35.49 36.90 0.6M
2025-03-13 39.50 39.78 35.80 37.09 1.8M
2025-03-12 39.51 39.51 37.22 38.01 0.8M
2025-03-11 40.82 41.19 39.17 39.38 0.5M
2025-03-10 42.89 43.31 40.81 40.81 0.5M
2025-03-07 44.00 44.62 42.31 42.64 0.3M
2025-03-06 43.65 45.30 43.59 44.08 0.3M
2025-03-05 42.11 43.87 41.67 42.87 0.4M
2025-03-04 42.18 42.70 40.97 41.27 0.3M
2025-03-03 44.48 44.56 42.87 43.21 0.4M
2025-02-28 44.78 45.07 44.14 44.21 0.5M
2025-02-27 44.73 45.73 44.43 45.45 0.2M
2025-02-26 45.16 46.02 44.97 45.40 0.2M
2025-02-25 45.16 45.95 44.64 44.64 0.1M
2025-02-24 44.78 45.60 44.06 45.50 0.1M
2025-02-21 44.43 45.12 44.37 44.60 0.1M
2025-02-20 44.28 45.16 43.89 44.27 0.2M
2025-02-19 45.82 46.02 43.96 43.96 0.2M
2025-02-18 46.58 46.58 45.33 46.00 0.2M
2025-02-17 46.33 46.70 45.95 46.32 0.1M
2025-02-14 47.00 48.09 46.32 46.32 0.3M
2025-02-13 46.46 46.79 45.83 46.56 0.2M
2025-02-12 45.85 46.20 44.87 45.79 0.2M
2025-02-11 44.13 45.82 44.12 45.56 0.2M
2025-02-10 44.49 44.60 44.02 44.13 0.2M
2025-02-07 45.56 45.56 44.10 44.29 0.2M
2025-02-06 45.00 45.76 43.81 45.76 0.3M
2025-02-05 44.42 44.88 44.04 44.62 0.2M
2025-02-04 44.72 44.91 43.79 44.77 0.2M
2025-02-03 43.98 44.78 43.32 44.55 0.2M
2025-01-31 45.70 46.72 45.23 45.23 0.3M
2025-01-30 43.64 45.75 43.32 45.72 0.2M
2025-01-29 43.90 44.68 43.27 43.82 0.2M
2025-01-28 44.68 45.05 43.99 43.99 0.1M
2025-01-27 43.00 44.63 43.00 44.63 0.4M
2025-01-24 45.00 46.20 44.26 45.61 0.4M
2025-01-23 43.76 44.42 43.07 43.89 0.2M
2025-01-22 42.96 44.42 42.73 44.36 0.2M
2025-01-21 40.30 43.23 40.25 42.88 0.3M
2025-01-20 41.51 41.60 40.67 40.69 0.2M
2025-01-17 41.72 42.06 41.17 41.74 0.2M
2025-01-16 42.20 42.78 40.55 41.20 0.3M
2025-01-15 42.00 42.22 41.11 41.45 0.3M
2025-01-14 42.53 43.00 41.96 42.11 0.1M
2025-01-13 43.31 43.36 41.33 42.30 0.3M
2025-01-10 43.14 43.93 43.06 43.31 0.2M
2025-01-09 43.80 43.84 42.60 43.46 0.2M
2025-01-08 44.79 44.83 43.90 43.91 0.2M
2025-01-07 44.38 45.19 44.22 44.88 0.3M
2025-01-06 42.66 44.55 42.66 44.05 0.3M
2025-01-03 44.00 44.02 42.58 42.58 0.3M
2025-01-02 44.81 45.35 43.76 44.15 0.3M