Nike

NKE
🏛️ germany →
58.45
Last Update: 2025-09-26
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
2021-12-30 150.18 150.18 148.96 149.28 0.0M
2021-12-29 148.64 149.50 147.16 149.24 0.0M
2021-12-28 147.50 148.98 147.50 147.92 0.0M
2021-12-27 146.68 147.32 146.08 146.70 0.0M
2021-12-23 146.12 147.58 146.00 147.26 0.0M
2021-12-22 148.94 149.32 145.92 145.92 0.0M
2021-12-21 144.38 150.76 143.02 148.40 0.0M
2021-12-20 142.02 142.38 137.76 138.40 0.0M
2021-12-17 143.06 144.30 142.46 143.72 0.0M
2021-12-16 147.72 147.72 143.62 145.90 0.0M
2021-12-15 146.98 147.24 145.28 145.38 0.0M
2021-12-14 148.26 148.68 146.20 146.58 0.0M
2021-12-13 151.18 151.18 146.96 147.22 0.0M
2021-12-10 149.08 150.56 148.00 148.56 0.0M
2021-12-09 150.02 151.06 149.34 151.00 0.0M
2021-12-08 151.52 152.98 150.52 150.56 0.0M
2021-12-07 149.40 154.28 149.40 153.94 0.0M
2021-12-06 151.30 152.04 149.16 149.56 0.0M
2021-12-03 150.20 151.82 148.00 148.92 0.0M
2021-12-02 149.20 150.46 146.46 148.94 0.0M
2021-12-01 150.98 152.52 150.32 150.92 0.0M
2021-11-30 149.18 150.60 147.44 150.00 0.0M
2021-11-29 150.48 151.72 149.22 150.58 0.0M
2021-11-26 151.02 151.02 148.26 148.60 0.0M
2021-11-25 154.18 154.18 153.30 153.30 0.0M
2021-11-24 152.82 153.64 148.68 153.04 0.0M
2021-11-23 153.50 155.36 151.50 153.04 0.0M
2021-11-22 155.18 157.62 155.18 156.74 0.0M
2021-11-19 151.84 156.42 151.12 156.42 0.0M
2021-11-18 151.52 152.64 150.92 151.52 0.0M
2021-11-17 151.80 152.60 151.28 152.02 0.0M
2021-11-16 148.80 153.06 148.40 153.06 0.0M
2021-11-15 147.98 148.90 147.56 148.30 0.0M
2021-11-12 145.08 148.06 145.08 148.06 0.0M
2021-11-11 146.82 147.68 145.78 146.20 0.0M
2021-11-10 149.48 149.64 147.54 147.58 0.0M
2021-11-09 147.72 149.36 147.34 148.74 0.0M
2021-11-08 155.00 155.00 147.56 147.96 0.0M
2021-11-05 151.56 155.36 151.54 154.06 0.0M
2021-11-04 149.90 151.22 148.66 151.08 0.0M
2021-11-03 145.00 148.34 144.44 147.06 0.0M
2021-11-02 144.00 144.76 142.80 144.76 0.0M
2021-11-01 144.72 145.64 143.78 143.90 0.0M
2021-10-29 140.68 143.68 140.68 143.68 0.0M
2021-10-28 139.84 140.94 139.60 140.68 0.0M
2021-10-27 141.00 141.50 139.30 139.96 0.0M
2021-10-26 141.00 142.26 141.00 141.46 0.0M
2021-10-25 139.48 141.62 139.48 141.42 0.0M
2021-10-22 140.00 141.26 138.98 140.46 0.0M
2021-10-21 135.22 138.12 134.80 137.98 0.0M
2021-10-20 135.50 136.40 135.32 135.32 0.0M
2021-10-19 136.92 137.58 135.34 135.42 0.0M
2021-10-18 136.78 137.02 134.58 136.28 0.0M
2021-10-15 136.00 136.54 134.82 136.10 0.0M
2021-10-14 135.00 136.68 134.94 135.44 0.0M
2021-10-13 133.00 134.02 132.20 132.64 0.0M
2021-10-12 130.84 132.88 130.00 131.30 0.0M
2021-10-11 131.22 132.38 130.94 131.16 0.0M
2021-10-08 132.18 132.18 130.70 130.96 0.0M
2021-10-07 128.82 132.24 128.82 131.64 0.0M
2021-10-06 128.78 129.18 127.70 128.14 0.0M
2021-10-05 127.02 129.96 126.98 129.38 0.0M
2021-10-04 126.38 126.94 125.56 125.60 0.0M
2021-10-01 125.82 125.90 124.36 125.84 0.0M
2021-09-30 126.52 127.00 125.50 125.70 0.0M
2021-09-29 126.48 127.36 125.00 127.02 0.0M
2021-09-28 126.50 126.78 124.50 125.22 0.0M
2021-09-27 128.18 128.46 126.26 126.32 0.0M
2021-09-24 131.10 131.20 126.46 126.56 0.0M
2021-09-23 135.50 136.52 134.84 135.06 0.0M
2021-09-22 132.32 133.88 132.26 133.80 0.0M
2021-09-21 131.58 133.44 131.20 132.26 0.0M
2021-09-20 132.74 132.74 130.50 131.88 0.0M
2021-09-17 133.60 136.16 133.18 133.18 0.0M
2021-09-16 134.00 134.74 133.46 134.26 0.0M
2021-09-15 134.30 134.78 132.42 132.50 0.0M
2021-09-14 135.50 135.50 133.00 133.84 0.0M
2021-09-13 139.70 139.70 135.86 135.90 0.0M
2021-09-10 139.72 139.78 138.30 139.10 0.0M
2021-09-09 137.22 140.12 137.22 138.94 0.0M
2021-09-08 136.26 137.60 135.30 135.74 0.0M
2021-09-07 138.64 138.64 136.84 137.60 0.0M
2021-09-06 137.50 138.50 137.20 138.50 0.0M
2021-09-03 139.36 139.36 136.58 138.02 0.0M
2021-09-02 139.86 139.86 138.06 138.44 0.0M
2021-09-01 140.14 140.58 139.20 139.34 0.0M
2021-08-31 142.72 142.72 139.16 139.48 0.0M
2021-08-30 143.02 143.02 141.52 142.62 0.0M
2021-08-27 142.26 142.60 141.44 141.84 0.0M
2021-08-26 145.52 145.52 141.60 141.66 0.0M
2021-08-25 145.00 145.40 144.60 144.80 0.0M
2021-08-24 145.72 145.72 143.92 144.60 0.0M
2021-08-23 143.42 145.24 143.02 144.40 0.0M
2021-08-20 141.78 143.48 140.34 143.48 0.0M
2021-08-19 143.90 143.90 141.44 142.04 0.0M
2021-08-18 144.40 146.54 144.40 145.82 0.0M
2021-08-17 145.98 146.28 144.86 145.58 0.0M
2021-08-16 144.36 145.98 144.36 145.98 0.0M
2021-08-13 144.30 145.56 143.54 144.46 0.0M
2021-08-12 146.28 146.28 144.74 145.38 0.0M
2021-08-11 147.38 147.60 146.30 146.48 0.0M
2021-08-10 146.26 148.38 145.94 148.16 0.0M
2021-08-09 147.12 147.60 146.00 147.02 0.0M
2021-08-06 146.98 147.96 146.68 146.68 0.0M
2021-08-05 144.88 146.52 143.64 145.80 0.0M
2021-08-04 144.08 145.38 143.44 144.74 0.0M
2021-08-03 142.22 144.16 142.00 144.16 0.0M
2021-08-02 141.50 142.92 141.26 141.58 0.0M
2021-07-30 139.76 141.00 139.38 140.76 0.0M
2021-07-29 140.30 140.34 139.32 140.04 0.0M
2021-07-28 139.20 139.90 138.96 139.72 0.0M
2021-07-27 139.20 140.00 137.70 137.70 0.0M
2021-07-26 140.98 141.38 138.78 139.94 0.0M
2021-07-23 139.12 140.98 139.00 140.98 0.0M
2021-07-22 137.00 138.28 135.86 138.28 0.0M
2021-07-21 136.30 136.84 135.74 136.14 0.0M
2021-07-20 135.14 135.52 133.60 135.12 0.0M
2021-07-19 135.54 135.54 132.74 133.64 0.0M
2021-07-16 137.00 137.58 135.76 135.80 0.0M
2021-07-15 136.02 136.76 135.56 136.70 0.0M
2021-07-14 136.28 137.72 136.26 137.16 0.0M
2021-07-13 136.68 137.04 135.94 136.92 0.0M
2021-07-12 135.90 136.58 134.98 136.48 0.0M
2021-07-09 136.00 136.50 135.66 136.44 0.0M
2021-07-08 136.20 136.20 132.16 135.26 0.0M
2021-07-07 135.12 136.36 134.68 134.96 0.0M
2021-07-06 134.98 135.30 133.88 134.22 0.0M
2021-07-05 134.88 135.96 133.62 134.90 0.0M
2021-07-02 133.58 134.66 133.32 134.16 0.0M
2021-07-01 130.38 132.92 130.00 132.92 0.0M
2021-06-30 131.18 131.30 129.40 129.90 0.0M
2021-06-29 127.96 131.36 126.90 130.88 0.0M
2021-06-28 129.18 130.20 127.46 127.62 0.0M
2021-06-25 125.84 128.46 124.00 127.64 0.1M
2021-06-24 111.98 112.24 111.50 111.80 0.0M
2021-06-23 111.78 111.78 110.80 111.40 0.0M
2021-06-22 108.82 111.00 108.82 110.98 0.0M
2021-06-21 108.98 109.46 108.06 109.46 0.0M
2021-06-18 109.18 109.18 107.10 108.30 0.0M
2021-06-17 108.96 108.96 107.36 108.06 0.0M
2021-06-16 108.20 108.20 107.10 107.66 0.0M
2021-06-15 108.48 108.80 107.24 107.24 0.0M
2021-06-14 109.18 109.70 107.40 107.70 0.0M
2021-06-11 107.32 108.62 107.32 108.02 0.0M
2021-06-10 108.12 108.82 107.14 107.32 0.0M
2021-06-09 109.80 110.22 108.76 108.76 0.0M
2021-06-08 109.62 110.68 108.76 108.76 0.0M
2021-06-07 109.72 110.98 109.44 109.88 0.0M
2021-06-04 110.32 111.26 108.84 109.30 0.0M
2021-06-03 110.72 110.76 109.26 110.74 0.0M
2021-06-02 110.84 110.84 109.88 110.02 0.0M
2021-06-01 111.98 112.50 110.16 110.68 0.0M
2021-05-31 112.22 112.22 111.46 112.02 0.0M
2021-05-28 112.08 112.58 111.88 112.10 0.0M
2021-05-27 112.00 113.36 111.68 113.00 0.0M
2021-05-26 110.38 112.30 109.78 112.24 0.0M
2021-05-25 109.84 110.16 109.44 109.66 0.0M
2021-05-21 109.24 110.12 109.06 109.20 0.0M
2021-05-20 109.76 109.78 108.36 109.24 0.0M
2021-05-19 110.50 110.50 108.58 109.04 0.0M
2021-05-18 112.12 112.66 111.38 111.86 0.0M
2021-05-17 112.08 112.80 111.46 111.72 0.0M
2021-05-14 111.00 111.88 110.68 111.60 0.0M
2021-05-13 109.96 111.66 109.62 111.02 0.0M
2021-05-12 112.26 113.16 111.98 112.00 0.0M
2021-05-11 112.98 113.54 111.28 112.30 0.0M
2021-05-10 113.32 114.00 112.60 113.70 0.0M
2021-05-07 111.20 114.60 110.62 113.76 0.0M
2021-05-06 110.00 110.92 109.54 110.92 0.0M
2021-05-05 110.28 111.70 109.80 111.30 0.0M
2021-05-04 110.10 110.68 108.68 109.20 0.0M
2021-05-03 111.18 111.40 109.90 111.40 0.0M
2021-04-30 110.38 110.82 109.34 110.42 0.0M
2021-04-29 108.04 109.86 107.80 109.12 0.0M
2021-04-28 109.32 110.12 108.00 108.18 0.0M
2021-04-27 109.48 109.88 108.62 109.72 0.0M
2021-04-26 107.98 108.92 107.16 107.26 0.0M
2021-04-23 107.70 108.16 106.18 108.16 0.0M
2021-04-22 108.00 108.14 107.00 107.88 0.0M
2021-04-21 106.68 107.86 105.72 107.52 0.0M
2021-04-20 110.24 110.34 105.48 105.48 0.0M
2021-04-19 112.40 112.40 110.10 111.04 0.0M
2021-04-16 111.88 112.34 111.48 111.92 0.0M
2021-04-15 111.50 112.06 110.42 112.06 0.0M
2021-04-14 111.88 112.28 110.86 110.98 0.0M
2021-04-13 115.20 115.20 112.60 112.60 0.0M
2021-04-12 113.42 114.32 112.98 114.32 0.0M
2021-04-09 112.30 113.20 112.30 112.72 0.0M
2021-04-08 115.50 115.94 113.36 113.36 0.0M
2021-04-07 115.88 116.14 115.34 115.42 0.0M
2021-04-06 114.56 116.04 113.56 115.98 0.0M
2021-04-01 113.34 114.68 113.34 113.56 0.0M
2021-03-31 113.40 114.00 112.64 113.26 0.0M
2021-03-30 113.50 113.62 111.88 112.52 0.0M
2021-03-29 113.48 113.48 111.10 112.02 0.0M
2021-03-26 110.84 112.82 110.40 112.26 0.0M
2021-03-25 111.54 111.80 106.00 108.46 0.0M
2021-03-24 116.08 116.90 114.74 114.94 0.0M
2021-03-23 116.26 118.28 115.48 116.82 0.0M
2021-03-22 116.48 116.48 114.50 115.64 0.0M
2021-03-19 116.48 118.66 114.26 116.10 0.0M
2021-03-18 120.40 123.00 120.22 121.20 0.0M
2021-03-17 120.92 122.50 120.80 121.42 0.0M
2021-03-16 121.46 122.12 120.96 121.98 0.0M
2021-03-15 118.20 121.12 117.68 120.84 0.0M
2021-03-12 118.46 118.80 116.18 116.50 0.0M
2021-03-11 116.48 117.94 115.36 117.80 0.0M
2021-03-10 114.42 115.30 114.38 114.86 0.0M
2021-03-09 114.48 115.88 113.46 115.72 0.0M
2021-03-08 111.98 113.60 111.22 113.42 0.0M
2021-03-05 110.88 112.04 108.60 108.60 0.0M
2021-03-04 111.60 112.06 109.92 110.90 0.0M
2021-03-03 113.74 114.22 112.80 113.18 0.0M
2021-03-02 114.48 114.80 112.58 112.76 0.0M
2021-03-01 112.50 114.92 112.50 114.84 0.0M
2021-02-26 110.72 112.84 110.14 111.68 0.0M
2021-02-25 112.18 113.56 111.30 111.92 0.0M
2021-02-24 111.68 112.74 110.80 110.80 0.0M
2021-02-23 113.48 113.48 109.00 110.48 0.0M
2021-02-22 117.28 117.28 113.78 113.82 0.0M
2021-02-19 119.30 120.26 117.44 117.44 0.0M
2021-02-18 118.80 119.88 117.10 118.36 0.0M
2021-02-17 117.80 117.80 116.80 116.96 0.0M
2021-02-16 118.16 118.18 116.50 117.02 0.0M
2021-02-15 117.46 118.20 117.02 117.26 0.0M
2021-02-12 118.54 119.30 117.48 117.48 0.0M
2021-02-11 117.98 118.70 117.22 118.50 0.0M
2021-02-10 117.00 117.88 116.58 116.58 0.0M
2021-02-09 119.20 119.20 117.90 118.00 0.0M
2021-02-08 120.86 121.42 119.46 119.60 0.0M
2021-02-05 117.42 119.80 117.00 119.80 0.0M
2021-02-04 115.22 117.78 115.20 117.20 0.0M
2021-02-03 116.80 116.80 114.98 115.16 0.0M
2021-02-02 112.44 115.80 112.44 115.58 0.0M
2021-02-01 110.84 111.86 110.46 111.58 0.0M
2021-01-29 110.94 111.24 108.92 109.96 0.0M
2021-01-28 108.10 111.70 106.28 111.66 0.0M
2021-01-27 111.96 111.96 108.46 109.34 0.0M
2021-01-26 113.08 113.74 111.70 111.80 0.0M
2021-01-25 114.66 115.34 111.30 112.36 0.0M
2021-01-22 116.48 116.54 114.90 114.90 0.0M
2021-01-21 118.32 118.32 116.46 116.46 0.0M
2021-01-20 114.62 116.70 114.62 116.52 0.0M
2021-01-19 116.80 117.18 114.48 114.48 0.0M
2021-01-18 116.98 117.12 116.20 116.32 0.0M
2021-01-15 116.18 117.14 115.60 116.74 0.0M
2021-01-14 117.98 118.92 117.44 118.10 0.0M
2021-01-13 119.78 120.58 117.74 118.20 0.0M
2021-01-12 120.72 121.66 119.42 119.42 0.0M
2021-01-11 119.12 120.82 119.12 120.28 0.0M
2021-01-08 119.50 119.92 118.40 118.86 0.0M
2021-01-07 116.80 118.46 116.50 118.30 0.0M
2021-01-06 114.88 116.12 113.86 115.86 0.0M
2021-01-05 115.00 115.04 113.50 114.74 0.0M
2021-01-04 116.72 116.92 113.28 113.54 0.0M