Nike

NKE
🏛️ germany →
58.75
Last Update: 2025-09-29
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
2022-12-30 109.78 109.78 109.02 109.34 0.0M
2022-12-29 108.02 110.12 108.02 110.12 0.0M
2022-12-28 110.22 110.90 109.32 109.32 0.0M
2022-12-27 110.44 110.80 109.46 110.62 0.0M
2022-12-23 109.96 110.36 109.20 109.46 0.0M
2022-12-22 109.48 109.92 107.66 109.68 0.0M
2022-12-21 109.10 112.24 107.80 110.34 0.0M
2022-12-20 97.10 97.50 95.76 96.13 0.0M
2022-12-19 100.68 101.00 97.81 97.81 0.0M
2022-12-16 102.06 102.06 99.87 100.22 0.0M
2022-12-15 104.64 104.78 101.20 101.62 0.0M
2022-12-14 106.78 106.80 106.00 106.12 0.0M
2022-12-13 106.02 109.26 105.56 106.18 0.0M
2022-12-12 103.76 105.46 103.76 105.14 0.0M
2022-12-09 105.12 106.14 104.14 104.42 0.0M
2022-12-08 103.00 104.58 103.00 104.02 0.0M
2022-12-07 103.06 103.98 101.66 102.80 0.0M
2022-12-06 103.92 104.64 102.48 102.88 0.0M
2022-12-05 106.08 106.36 104.10 104.62 0.0M
2022-12-02 105.38 105.98 103.48 105.98 0.0M
2022-12-01 105.00 106.00 104.40 105.78 0.0M
2022-11-30 102.48 103.42 102.40 103.06 0.0M
2022-11-29 101.56 103.02 101.32 102.58 0.0M
2022-11-28 101.98 101.98 100.06 101.60 0.0M
2022-11-25 102.16 103.56 101.96 102.16 0.0M
2022-11-24 102.78 103.42 102.70 103.42 0.0M
2022-11-23 103.02 103.30 102.00 102.98 0.0M
2022-11-22 102.04 102.32 101.00 101.98 0.0M
2022-11-21 103.18 103.18 101.44 101.54 0.0M
2022-11-18 101.10 103.50 101.10 101.30 0.0M
2022-11-17 100.68 101.92 99.90 100.12 0.0M
2022-11-16 102.32 104.62 101.00 102.20 0.0M
2022-11-15 100.78 104.36 100.78 103.42 0.0M
2022-11-14 102.46 103.04 101.52 101.72 0.0M
2022-11-11 98.02 102.28 97.40 101.92 0.0M
2022-11-10 93.06 96.88 92.60 96.88 0.0M
2022-11-09 93.00 93.50 91.52 92.74 0.0M
2022-11-08 94.00 95.04 93.58 95.04 0.0M
2022-11-07 97.15 97.82 93.87 94.88 0.0M
2022-11-04 93.40 98.76 93.01 95.56 0.0M
2022-11-03 92.71 93.93 91.13 93.20 0.0M
2022-11-02 95.49 95.49 93.71 93.71 0.0M
2022-11-01 94.29 96.62 94.28 95.36 0.0M
2022-10-31 93.85 94.99 93.45 94.38 0.0M
2022-10-28 91.42 92.58 89.86 92.53 0.0M
2022-10-27 92.87 93.47 91.09 92.14 0.0M
2022-10-26 91.70 93.26 90.67 93.26 0.0M
2022-10-25 89.79 91.69 88.38 91.69 0.0M
2022-10-24 90.59 90.80 87.21 88.87 0.0M
2022-10-21 88.89 90.43 88.02 88.85 0.0M
2022-10-20 90.11 92.18 90.10 91.37 0.0M
2022-10-19 91.75 91.95 90.20 90.94 0.0M
2022-10-18 93.30 93.90 91.50 91.54 0.0M
2022-10-17 90.56 91.92 89.92 91.54 0.0M
2022-10-14 91.71 93.03 90.77 90.96 0.0M
2022-10-13 92.12 92.30 89.20 90.70 0.0M
2022-10-12 91.50 91.70 90.00 90.57 0.0M
2022-10-11 89.29 90.07 88.21 89.62 0.0M
2022-10-10 89.01 90.49 88.02 88.58 0.0M
2022-10-07 91.32 92.41 89.56 89.70 0.0M
2022-10-06 92.40 94.12 91.40 92.41 0.0M
2022-10-05 88.60 90.35 88.09 89.97 0.0M
2022-10-04 87.97 89.35 87.75 88.92 0.0M
2022-10-03 84.85 87.15 83.76 86.72 0.0M
2022-09-30 88.69 89.09 84.61 86.40 0.0M
2022-09-29 101.90 101.90 98.43 98.59 0.0M
2022-09-28 100.16 102.30 98.53 102.30 0.0M
2022-09-27 100.98 101.78 100.02 100.26 0.0M
2022-09-26 100.32 101.00 98.87 100.22 0.0M
2022-09-23 101.20 101.20 98.86 99.14 0.0M
2022-09-22 100.72 103.16 100.00 100.16 0.0M
2022-09-21 102.04 104.16 102.04 104.16 0.0M
2022-09-20 107.96 107.96 102.86 103.66 0.0M
2022-09-19 103.62 106.28 103.00 105.44 0.0M
2022-09-16 104.88 104.90 103.84 104.04 0.0M
2022-09-15 107.48 107.96 105.84 105.84 0.0M
2022-09-14 106.42 106.82 105.32 106.70 0.0M
2022-09-13 111.86 111.86 106.90 107.46 0.0M
2022-09-12 110.44 111.76 109.24 111.34 0.0M
2022-09-09 108.90 110.30 106.66 109.98 0.0M
2022-09-08 109.60 109.60 107.00 108.90 0.0M
2022-09-07 106.16 107.44 106.04 106.76 0.0M
2022-09-06 106.78 108.48 105.24 106.76 0.0M
2022-09-05 107.00 108.12 106.02 106.78 0.0M
2022-09-02 108.02 108.02 106.00 107.50 0.0M
2022-09-01 106.34 106.34 104.64 105.34 0.0M
2022-08-31 107.86 109.94 105.72 105.72 0.0M
2022-08-30 109.54 109.54 107.84 107.86 0.0M
2022-08-29 108.00 108.92 106.82 107.82 0.0M
2022-08-26 112.38 114.40 109.70 109.70 0.0M
2022-08-25 112.98 113.40 111.56 112.72 0.0M
2022-08-24 110.72 112.30 110.72 112.30 0.0M
2022-08-23 110.40 112.84 110.40 111.66 0.0M
2022-08-22 112.80 112.80 110.48 112.00 0.0M
2022-08-19 114.68 115.14 113.12 113.18 0.0M
2022-08-18 114.78 115.72 113.46 115.06 0.0M
2022-08-17 115.62 116.30 114.54 114.82 0.0M
2022-08-16 114.90 115.66 113.46 115.62 0.0M
2022-08-15 113.26 113.68 112.54 113.32 0.0M
2022-08-12 110.58 112.04 110.58 112.04 0.0M
2022-08-11 110.74 112.66 109.60 111.04 0.0M
2022-08-10 109.04 109.80 107.60 109.68 0.0M
2022-08-09 111.68 111.68 106.82 107.76 0.0M
2022-08-08 112.98 112.98 111.54 111.84 0.0M
2022-08-05 112.00 112.82 111.32 111.32 0.0M
2022-08-04 113.00 113.74 111.46 112.00 0.0M
2022-08-03 110.40 112.50 109.80 112.22 0.0M
2022-08-02 111.00 111.22 110.00 110.26 0.0M
2022-08-01 112.80 112.80 110.88 111.80 0.0M
2022-07-29 108.66 111.00 108.66 110.78 0.0M
2022-07-28 105.68 108.36 105.02 108.36 0.0M
2022-07-27 105.52 105.76 103.38 104.66 0.0M
2022-07-26 106.00 106.40 104.92 105.72 0.0M
2022-07-25 106.72 108.96 105.72 106.46 0.0M
2022-07-22 109.02 110.08 107.58 107.58 0.0M
2022-07-21 109.30 109.30 107.76 109.24 0.0M
2022-07-20 108.00 109.42 106.52 109.42 0.0M
2022-07-19 102.02 106.10 102.02 106.10 0.0M
2022-07-18 104.80 105.08 103.44 104.02 0.0M
2022-07-15 103.00 104.60 102.70 104.26 0.0M
2022-07-14 105.00 105.00 102.22 102.30 0.0M
2022-07-13 103.42 104.38 102.00 103.54 0.0M
2022-07-12 104.90 104.90 103.60 104.08 0.0M
2022-07-11 106.30 106.30 105.00 105.22 0.0M
2022-07-08 106.00 107.40 105.22 106.04 0.0M
2022-07-07 102.80 105.20 102.18 105.18 0.0M
2022-07-06 101.48 102.78 101.02 101.94 0.0M
2022-07-05 97.90 100.60 96.94 100.10 0.0M
2022-07-04 97.25 98.47 96.30 98.09 0.0M
2022-07-01 96.72 98.70 96.00 96.91 0.0M
2022-06-30 97.98 98.12 96.75 97.52 0.0M
2022-06-29 97.40 100.58 97.00 99.68 0.0M
2022-06-28 102.88 107.42 99.77 99.77 0.0M
2022-06-27 108.36 108.36 104.58 104.72 0.0M
2022-06-24 103.50 105.60 103.06 104.74 0.0M
2022-06-23 99.90 102.22 98.57 101.74 0.0M
2022-06-22 103.00 103.00 100.00 100.26 0.0M
2022-06-21 103.02 103.90 102.44 103.40 0.0M
2022-06-20 102.80 102.80 101.82 102.70 0.0M
2022-06-17 102.24 103.42 101.12 103.02 0.0M
2022-06-16 107.10 107.10 102.76 102.76 0.0M
2022-06-15 106.06 108.58 105.54 108.30 0.0M
2022-06-14 106.60 107.00 105.80 106.52 0.0M
2022-06-13 107.02 108.42 104.84 105.50 0.0M
2022-06-10 112.76 112.76 108.72 109.34 0.0M
2022-06-09 113.58 114.86 112.72 112.72 0.0M
2022-06-08 113.16 115.18 112.58 114.44 0.0M
2022-06-07 110.96 112.94 110.58 112.94 0.0M
2022-06-06 113.02 114.26 112.64 112.64 0.0M
2022-06-03 114.80 115.30 112.60 112.78 0.0M
2022-06-02 111.02 112.68 111.02 112.34 0.0M
2022-06-01 111.48 112.30 110.22 110.72 0.0M
2022-05-31 108.98 109.80 107.00 109.52 0.0M
2022-05-30 109.52 110.44 108.28 109.14 0.0M
2022-05-27 105.30 107.24 104.82 107.24 0.0M
2022-05-26 101.68 104.20 101.68 104.10 0.0M
2022-05-25 100.60 101.36 97.40 100.02 0.0M
2022-05-24 101.00 101.00 97.80 98.72 0.0M
2022-05-23 103.32 104.72 99.28 100.88 0.0M
2022-05-20 101.02 104.30 100.90 101.96 0.0M
2022-05-19 104.38 104.70 101.56 102.18 0.0M
2022-05-18 109.04 110.08 106.40 106.40 0.0M
2022-05-17 108.78 110.84 107.80 108.64 0.0M
2022-05-16 108.48 108.76 107.56 107.86 0.0M
2022-05-13 105.00 108.00 104.92 107.50 0.0M
2022-05-12 103.78 105.44 101.16 105.08 0.0M
2022-05-11 104.28 106.02 103.26 104.62 0.0M
2022-05-10 106.68 107.22 103.46 103.46 0.0M
2022-05-09 108.38 108.38 105.14 106.12 0.0M
2022-05-06 113.00 113.00 104.60 107.98 0.0M
2022-05-05 117.94 118.56 113.56 114.12 0.0M
2022-05-04 116.22 117.70 114.02 114.02 0.0M
2022-05-03 119.82 120.78 114.20 116.30 0.0M
2022-05-02 119.38 119.40 117.68 118.08 0.0M
2022-04-29 121.46 121.46 119.12 120.44 0.0M
2022-04-28 116.32 118.32 116.32 118.32 0.0M
2022-04-27 114.50 117.36 113.00 116.34 0.0M
2022-04-26 119.66 119.78 115.04 115.04 0.0M
2022-04-25 119.12 120.06 117.20 117.42 0.0M
2022-04-22 125.48 125.64 122.00 122.18 0.0M
2022-04-21 124.80 127.68 124.80 126.48 0.0M
2022-04-20 126.08 127.74 125.54 125.94 0.0M
2022-04-19 122.10 126.26 121.10 126.20 0.0M
2022-04-14 116.96 124.00 116.64 123.86 0.0M
2022-04-13 116.50 117.06 115.08 116.92 0.0M
2022-04-12 114.90 117.62 114.02 117.62 0.0M
2022-04-11 117.98 117.98 114.14 114.58 0.0M
2022-04-08 119.10 120.66 118.00 119.22 0.0M
2022-04-07 117.20 118.60 116.88 116.90 0.0M
2022-04-06 121.02 121.44 116.18 117.04 0.0M
2022-04-05 122.50 123.26 121.32 122.58 0.0M
2022-04-04 121.34 122.76 120.36 122.66 0.0M
2022-04-01 123.24 123.90 121.24 121.86 0.0M
2022-03-31 125.08 125.66 122.80 123.06 0.0M
2022-03-30 126.38 126.38 123.58 124.00 0.0M
2022-03-29 121.84 125.22 121.66 125.22 0.0M
2022-03-28 121.58 122.92 120.96 121.14 0.0M
2022-03-25 120.40 121.28 119.80 121.22 0.0M
2022-03-24 121.52 122.72 119.50 119.74 0.0M
2022-03-23 121.32 123.08 120.00 122.60 0.0M
2022-03-22 124.10 126.22 121.54 121.54 0.0M
2022-03-21 119.80 121.10 117.00 117.04 0.0M
2022-03-18 114.88 118.10 114.50 117.80 0.0M
2022-03-17 113.98 114.00 111.98 113.32 0.0M
2022-03-16 110.48 114.56 110.48 113.36 0.0M
2022-03-15 107.02 109.28 105.98 108.44 0.0M
2022-03-14 113.26 113.38 107.50 107.66 0.0M
2022-03-11 115.76 116.84 114.10 115.06 0.0M
2022-03-10 114.90 115.00 112.68 113.78 0.0M
2022-03-09 112.24 117.24 112.24 116.02 0.0M
2022-03-08 113.40 116.24 111.50 112.10 0.0M
2022-03-07 118.20 119.94 114.38 114.80 0.0M
2022-03-04 121.50 121.96 119.72 119.94 0.0M
2022-03-03 122.58 123.00 121.56 122.06 0.0M
2022-03-02 120.42 122.48 118.46 122.36 0.0M
2022-03-01 122.12 123.02 119.86 119.86 0.0M
2022-02-28 122.98 123.02 120.90 122.80 0.0M
2022-02-25 120.92 123.94 120.60 123.00 0.0M
2022-02-24 119.00 121.06 113.88 119.82 0.0M
2022-02-23 122.10 124.28 122.00 122.76 0.0M
2022-02-22 120.60 125.30 120.52 121.74 0.0M
2022-02-21 126.22 126.78 123.60 124.10 0.0M
2022-02-18 126.02 126.82 125.18 126.02 0.0M
2022-02-17 129.76 129.76 127.08 127.66 0.0M
2022-02-16 128.30 128.38 127.52 128.20 0.0M
2022-02-15 125.38 128.84 125.38 128.26 0.0M
2022-02-14 123.08 125.82 121.54 125.68 0.0M
2022-02-11 128.22 128.22 124.80 124.90 0.0M
2022-02-10 128.28 128.40 126.88 127.50 0.0M
2022-02-09 125.80 128.68 125.80 128.26 0.0M
2022-02-08 127.68 127.68 124.98 126.24 0.0M
2022-02-07 127.58 128.18 126.50 126.50 0.0M
2022-02-04 128.78 128.78 125.58 126.26 0.0M
2022-02-03 131.10 131.58 129.04 129.12 0.0M
2022-02-02 132.20 132.30 130.92 130.92 0.0M
2022-02-01 132.04 132.58 130.84 131.28 0.0M
2022-01-31 131.68 131.70 129.84 130.60 0.0M
2022-01-28 130.90 130.90 126.68 128.28 0.0M
2022-01-27 128.92 131.90 127.68 130.64 0.0M
2022-01-26 129.00 131.82 129.00 130.56 0.0M
2022-01-25 127.80 131.46 126.92 128.94 0.0M
2022-01-24 126.02 127.20 123.70 125.22 0.0M
2022-01-21 126.40 128.82 124.38 128.56 0.0M
2022-01-20 128.32 129.92 128.02 129.92 0.0M
2022-01-19 128.58 130.44 128.58 128.62 0.0M
2022-01-18 127.98 130.50 127.86 130.04 0.0M
2022-01-17 130.22 130.78 129.66 129.90 0.0M
2022-01-14 131.00 131.26 128.64 129.66 0.0M
2022-01-13 132.98 133.78 131.94 132.48 0.0M
2022-01-12 132.88 133.92 131.88 132.82 0.0M
2022-01-11 132.52 134.08 130.46 131.28 0.0M
2022-01-10 137.98 137.98 132.46 132.94 0.0M
2022-01-07 143.70 143.70 139.52 140.16 0.0M
2022-01-06 144.86 144.86 140.76 143.24 0.0M
2022-01-05 147.50 147.50 145.32 146.12 0.0M
2022-01-04 147.26 147.26 145.94 147.22 0.0M
2022-01-03 147.86 148.34 144.76 145.10 0.0M