Nike

NKE
🏛️ germany →
58.78
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
2023-12-29 97.72 98.88 97.72 98.61 0.0M
2023-12-28 96.21 97.80 96.20 97.80 0.0M
2023-12-27 98.11 98.25 96.22 96.48 0.0M
2023-12-22 99.15 100.34 96.63 99.38 0.0M
2023-12-21 111.22 111.98 110.40 111.22 0.0M
2023-12-20 111.98 111.98 110.30 111.86 0.0M
2023-12-19 111.50 112.00 110.50 111.70 0.0M
2023-12-18 111.80 112.00 110.66 111.00 0.0M
2023-12-15 110.50 111.66 110.50 110.92 0.0M
2023-12-14 111.44 112.18 110.02 111.20 0.0M
2023-12-13 110.78 111.16 110.12 110.88 0.0M
2023-12-12 110.58 111.10 109.92 110.12 0.0M
2023-12-11 107.72 111.08 107.38 110.56 0.0M
2023-12-08 106.30 107.94 106.08 107.94 0.0M
2023-12-07 107.52 107.86 105.12 107.24 0.0M
2023-12-06 107.52 108.00 106.70 107.88 0.0M
2023-12-05 105.98 107.24 105.18 107.24 0.0M
2023-12-04 104.06 105.86 104.04 105.34 0.0M
2023-12-01 100.96 102.86 100.62 102.86 0.0M
2023-11-30 101.00 101.48 100.12 100.90 0.0M
2023-11-29 98.95 102.04 98.95 101.00 0.0M
2023-11-28 98.50 100.00 97.97 99.61 0.0M
2023-11-27 98.16 98.74 97.59 98.73 0.0M
2023-11-24 98.95 99.12 98.26 98.46 0.0M
2023-11-23 99.23 99.25 98.65 99.25 0.0M
2023-11-22 97.70 99.02 97.46 98.67 0.0M
2023-11-21 96.73 97.39 96.63 96.70 0.0M
2023-11-20 97.30 97.34 96.32 96.51 0.0M
2023-11-17 99.53 99.83 97.12 97.40 0.0M
2023-11-16 99.51 99.64 98.51 99.03 0.0M
2023-11-15 97.61 100.36 97.37 99.45 0.0M
2023-11-14 97.60 98.62 96.81 98.40 0.0M
2023-11-13 99.20 99.56 97.82 97.86 0.0M
2023-11-10 100.54 100.74 99.25 99.38 0.0M
2023-11-09 102.26 102.68 100.98 101.06 0.0M
2023-11-08 102.10 103.42 102.00 102.16 0.0M
2023-11-07 99.89 101.80 99.89 101.62 0.0M
2023-11-06 99.98 100.12 99.04 99.50 0.0M
2023-11-03 98.89 100.36 98.56 99.54 0.0M
2023-11-02 95.01 98.32 94.41 98.14 0.0M
2023-11-01 97.16 97.47 95.24 95.48 0.0M
2023-10-31 95.54 96.68 95.54 96.63 0.0M
2023-10-30 93.67 94.97 93.10 94.88 0.0M
2023-10-27 95.03 95.52 93.75 94.17 0.0M
2023-10-26 97.58 97.76 95.36 95.86 0.0M
2023-10-25 99.08 99.33 98.28 98.70 0.0M
2023-10-24 96.31 99.65 96.31 99.52 0.0M
2023-10-23 97.08 97.34 95.92 96.83 0.0M
2023-10-20 96.93 97.93 96.43 97.07 0.0M
2023-10-19 98.11 98.41 97.36 97.68 0.0M
2023-10-18 97.40 98.09 96.90 98.02 0.0M
2023-10-17 96.60 97.36 95.91 97.36 0.0M
2023-10-16 95.23 96.89 94.00 96.72 0.0M
2023-10-13 94.61 95.74 93.95 95.17 0.0M
2023-10-12 93.04 94.78 93.04 93.85 0.0M
2023-10-11 92.17 92.89 92.10 92.64 0.0M
2023-10-10 91.89 93.23 91.50 93.09 0.0M
2023-10-09 91.59 92.03 90.92 91.37 0.0M
2023-10-06 90.92 91.33 90.52 91.32 0.0M
2023-10-05 90.87 91.39 90.39 90.79 0.0M
2023-10-04 90.83 91.31 90.20 90.92 0.0M
2023-10-03 90.25 91.41 89.54 90.58 0.0M
2023-10-02 91.19 91.53 89.38 90.25 0.0M
2023-09-29 90.66 93.86 90.00 90.03 0.0M
2023-09-28 85.33 85.42 84.20 84.72 0.0M
2023-09-27 85.61 86.24 85.30 85.32 0.0M
2023-09-26 85.18 85.68 84.80 85.50 0.0M
2023-09-25 84.98 85.76 84.16 85.76 0.0M
2023-09-22 86.27 87.16 85.60 85.78 0.0M
2023-09-21 88.06 88.44 86.77 86.99 0.0M
2023-09-20 88.78 89.01 87.80 88.77 0.0M
2023-09-19 89.61 89.71 88.37 88.83 0.0M
2023-09-18 90.76 90.76 89.78 89.79 0.0M
2023-09-15 91.41 91.89 90.59 90.87 0.0M
2023-09-14 89.51 90.87 89.51 90.66 0.0M
2023-09-13 89.99 90.47 89.20 90.37 0.0M
2023-09-12 90.51 90.95 89.85 90.06 0.0M
2023-09-11 91.39 91.93 90.57 90.79 0.0M
2023-09-08 91.77 92.04 90.80 91.23 0.0M
2023-09-07 93.59 93.59 91.28 91.62 0.0M
2023-09-06 94.22 94.22 92.45 92.53 0.0M
2023-09-05 95.15 95.38 93.86 94.28 0.0M
2023-09-04 95.51 95.68 94.76 95.68 0.0M
2023-09-01 93.69 95.00 93.53 94.41 0.0M
2023-08-31 94.27 94.81 93.99 94.01 0.0M
2023-08-30 94.29 94.29 92.86 93.78 0.0M
2023-08-29 92.22 93.61 92.10 93.61 0.0M
2023-08-28 91.59 92.40 91.46 91.89 0.0M
2023-08-25 90.81 92.07 90.81 91.29 0.0M
2023-08-24 91.30 91.79 90.74 91.26 0.0M
2023-08-23 93.99 94.80 89.00 90.06 0.0M
2023-08-22 94.39 95.11 92.63 93.84 0.0M
2023-08-21 96.40 96.70 94.72 94.72 0.0M
2023-08-18 96.89 96.89 95.61 95.92 0.0M
2023-08-17 97.75 98.56 97.75 97.90 0.0M
2023-08-16 97.67 99.18 97.36 98.79 0.0M
2023-08-15 98.97 98.97 96.65 97.21 0.0M
2023-08-14 98.99 99.37 98.50 98.77 0.0M
2023-08-11 99.59 99.78 99.00 99.10 0.0M
2023-08-10 99.84 101.54 99.11 100.48 0.0M
2023-08-09 100.02 100.32 99.22 99.34 0.0M
2023-08-08 100.16 100.92 98.10 98.64 0.0M
2023-08-07 99.95 100.50 99.31 99.66 0.0M
2023-08-04 99.32 99.70 98.23 99.63 0.0M
2023-08-03 98.26 99.26 97.89 99.18 0.0M
2023-08-02 99.01 99.27 98.00 98.90 0.0M
2023-08-01 100.42 100.60 99.67 99.85 0.0M
2023-07-31 99.05 100.14 98.10 99.95 0.0M
2023-07-28 99.13 99.13 97.75 98.71 0.0M
2023-07-27 98.10 99.89 98.09 99.68 0.0M
2023-07-26 97.67 98.33 97.50 97.78 0.0M
2023-07-25 97.19 98.39 97.05 97.55 0.0M
2023-07-24 97.93 99.52 97.93 99.05 0.0M
2023-07-21 96.99 98.02 96.60 98.02 0.0M
2023-07-20 97.97 98.30 97.25 97.25 0.0M
2023-07-19 97.60 98.07 97.07 97.23 0.0M
2023-07-18 96.63 98.20 95.76 97.56 0.0M
2023-07-17 96.14 96.59 95.43 96.59 0.0M
2023-07-14 96.31 96.46 95.72 96.04 0.0M
2023-07-13 96.86 97.18 96.43 96.43 0.0M
2023-07-12 97.37 98.48 96.63 97.36 0.0M
2023-07-11 96.49 97.27 96.01 97.27 0.0M
2023-07-10 95.34 96.36 95.00 96.01 0.0M
2023-07-07 96.45 97.79 95.50 96.02 0.0M
2023-07-06 98.47 98.50 95.64 95.73 0.0M
2023-07-05 100.26 100.80 98.47 98.64 0.0M
2023-07-04 100.02 100.70 100.00 100.70 0.0M
2023-07-03 101.56 101.86 100.44 100.66 0.0M
2023-06-30 100.20 102.66 99.94 101.50 0.0M
2023-06-29 103.98 105.20 103.48 103.88 0.0M
2023-06-28 103.68 104.20 102.74 103.16 0.0M
2023-06-27 102.46 103.46 102.00 103.28 0.0M
2023-06-26 100.70 102.82 100.00 102.40 0.0M
2023-06-23 100.66 101.60 99.18 100.90 0.0M
2023-06-22 99.79 101.40 99.38 101.40 0.0M
2023-06-21 100.82 101.14 99.35 100.14 0.0M
2023-06-20 103.80 103.88 100.56 101.08 0.0M
2023-06-19 104.40 105.00 103.02 104.12 0.0M
2023-06-16 103.16 104.64 103.00 104.64 0.0M
2023-06-15 104.48 104.56 101.00 101.76 0.0M
2023-06-14 99.36 103.40 98.82 103.06 0.0M
2023-06-13 98.64 99.88 98.25 99.01 0.0M
2023-06-12 98.82 99.37 97.40 98.05 0.0M
2023-06-09 98.47 99.09 98.00 98.18 0.0M
2023-06-08 100.18 100.60 98.39 98.39 0.0M
2023-06-07 99.74 100.28 98.76 100.28 0.0M
2023-06-06 98.39 99.70 98.30 99.43 0.0M
2023-06-05 101.00 101.64 98.97 99.07 0.0M
2023-06-02 97.91 100.02 97.91 99.79 0.0M
2023-06-01 99.03 99.75 96.10 97.37 0.0M
2023-05-31 99.11 99.82 98.41 98.70 0.0M
2023-05-30 101.48 101.48 99.82 100.30 0.0M
2023-05-29 100.98 102.02 100.44 100.92 0.0M
2023-05-26 101.32 101.88 99.91 100.98 0.0M
2023-05-25 100.58 101.54 100.08 100.86 0.0M
2023-05-24 101.28 101.28 99.63 100.08 0.0M
2023-05-23 102.28 102.96 101.50 101.60 0.0M
2023-05-22 106.18 106.18 102.70 103.18 0.0M
2023-05-19 109.84 110.78 104.80 105.72 0.0M
2023-05-18 108.38 109.88 108.20 109.80 0.0M
2023-05-17 107.82 108.34 106.62 107.60 0.0M
2023-05-16 110.02 110.02 106.80 107.76 0.0M
2023-05-15 110.74 111.36 109.06 110.14 0.0M
2023-05-12 112.52 113.24 110.52 110.52 0.0M
2023-05-11 113.68 113.82 112.00 112.72 0.0M
2023-05-10 114.46 115.00 112.72 113.14 0.0M
2023-05-09 115.68 115.68 113.94 114.26 0.0M
2023-05-08 114.56 115.38 113.92 114.96 0.0M
2023-05-05 112.98 115.16 112.54 114.24 0.0M
2023-05-04 114.42 114.52 112.16 112.16 0.0M
2023-05-03 115.58 115.76 113.66 114.28 0.0M
2023-05-02 116.44 117.36 114.40 114.40 0.0M
2023-04-28 113.86 115.32 113.26 114.12 0.0M
2023-04-27 110.88 112.92 110.88 112.40 0.0M
2023-04-26 113.90 115.00 111.86 112.72 0.0M
2023-04-25 114.94 115.00 114.04 114.28 0.0M
2023-04-24 114.02 114.42 113.06 113.92 0.0M
2023-04-21 113.88 113.88 112.88 113.38 0.0M
2023-04-20 114.68 114.68 113.36 113.62 0.0M
2023-04-19 115.00 115.00 114.12 114.48 0.0M
2023-04-18 116.14 116.14 114.26 115.00 0.0M
2023-04-17 115.38 115.46 114.68 114.82 0.0M
2023-04-14 114.92 115.64 113.50 114.68 0.0M
2023-04-13 113.20 113.66 111.76 113.44 0.0M
2023-04-12 112.96 113.36 112.28 112.42 0.0M
2023-04-11 111.78 112.90 110.84 112.40 0.0M
2023-04-06 111.18 111.58 108.22 109.24 0.0M
2023-04-05 112.22 113.12 110.66 110.96 0.0M
2023-04-04 112.00 112.48 111.26 112.16 0.0M
2023-04-03 113.36 113.48 111.34 111.68 0.0M
2023-03-31 109.90 111.88 109.90 111.88 0.0M
2023-03-30 110.56 111.70 110.30 110.30 0.0M
2023-03-29 108.60 110.74 108.60 110.38 0.0M
2023-03-28 109.92 109.92 108.18 108.40 0.0M
2023-03-27 113.00 113.14 109.50 109.64 0.0M
2023-03-24 112.74 112.74 111.12 111.32 0.0M
2023-03-23 110.18 112.50 110.00 112.02 0.0M
2023-03-22 114.58 116.58 113.66 114.14 0.0M
2023-03-21 113.30 115.00 113.30 114.80 0.0M
2023-03-20 112.00 113.88 111.56 112.24 0.0M
2023-03-17 112.72 113.64 111.68 111.76 0.0M
2023-03-16 110.04 112.94 109.56 112.78 0.0M
2023-03-15 110.82 111.50 109.00 110.84 0.0M
2023-03-14 108.60 111.30 108.60 111.14 0.0M
2023-03-13 110.42 111.28 108.32 109.56 0.0M
2023-03-10 111.44 112.08 110.00 111.54 0.0M
2023-03-09 113.62 114.92 113.14 114.54 0.0M
2023-03-08 111.88 113.74 111.88 112.84 0.0M
2023-03-07 112.66 113.82 112.66 113.54 0.0M
2023-03-06 112.36 114.10 112.36 113.78 0.0M
2023-03-03 111.90 113.34 111.90 113.20 0.0M
2023-03-02 110.22 112.42 110.22 112.16 0.0M
2023-03-01 111.98 112.70 110.66 110.92 0.0M
2023-02-28 111.18 112.76 111.00 112.76 0.0M
2023-02-27 111.10 113.24 111.08 112.12 0.0M
2023-02-24 112.32 113.34 111.50 112.00 0.0M
2023-02-23 113.02 114.50 112.56 112.56 0.0M
2023-02-22 114.82 114.82 113.10 113.58 0.0M
2023-02-21 116.02 116.48 114.36 114.50 0.0M
2023-02-20 118.00 118.00 115.66 117.50 0.0M
2023-02-17 117.20 117.20 115.60 116.06 0.0M
2023-02-16 119.00 119.40 117.54 118.56 0.0M
2023-02-15 117.68 118.40 116.50 118.00 0.0M
2023-02-14 117.26 117.26 115.76 115.78 0.0M
2023-02-13 114.06 116.62 113.80 116.62 0.0M
2023-02-10 113.02 114.70 111.16 114.06 0.0M
2023-02-09 114.50 115.94 114.20 115.06 0.0M
2023-02-08 116.16 117.50 114.30 114.56 0.0M
2023-02-07 117.70 118.00 115.62 115.86 0.0M
2023-02-06 117.66 117.98 115.84 116.96 0.0M
2023-02-03 118.86 119.30 117.18 119.30 0.0M
2023-02-02 117.90 119.84 117.90 119.66 0.0M
2023-02-01 116.94 117.00 115.16 116.44 0.0M
2023-01-31 116.10 117.52 115.82 116.80 0.0M
2023-01-30 117.18 117.18 115.60 116.78 0.0M
2023-01-27 117.40 117.64 116.60 117.36 0.0M
2023-01-26 117.00 118.10 116.02 116.78 0.0M
2023-01-25 116.92 117.38 114.62 115.98 0.0M
2023-01-24 118.28 118.30 114.00 117.16 0.0M
2023-01-23 116.28 118.26 115.82 118.04 0.0M
2023-01-20 114.56 116.00 114.30 115.76 0.0M
2023-01-19 117.18 117.20 114.62 114.62 0.0M
2023-01-18 118.74 118.96 117.10 117.10 0.0M
2023-01-17 119.64 119.64 117.80 118.88 0.0M
2023-01-16 119.20 119.90 118.16 119.40 0.0M
2023-01-13 118.18 118.46 116.96 118.08 0.0M
2023-01-12 118.98 119.02 117.30 117.58 0.0M
2023-01-11 117.84 118.90 116.86 118.58 0.0M
2023-01-10 116.82 117.44 116.00 116.70 0.0M
2023-01-09 116.82 117.50 113.84 117.22 0.0M
2023-01-06 114.98 117.32 114.42 117.02 0.0M
2023-01-05 114.28 116.22 113.00 115.48 0.0M
2023-01-04 112.80 114.80 112.38 114.80 0.0M
2023-01-03 111.20 113.10 111.20 112.78 0.0M
2023-01-02 110.20 112.22 110.16 112.22 0.0M