Nike

NKE
🏛️ germany →
59.40
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
2022-12-30 109.26 110.44 109.00 109.28 0.0M
2022-12-29 108.12 110.60 108.10 110.14 0.0M
2022-12-28 110.22 110.90 108.56 108.62 0.0M
2022-12-27 110.18 111.04 109.22 110.46 0.0M
2022-12-23 109.66 110.64 109.38 109.60 0.0M
2022-12-22 109.78 110.08 107.18 109.84 0.0M
2022-12-21 109.22 112.00 107.58 108.90 0.0M
2022-12-20 97.49 97.77 95.81 97.11 0.0M
2022-12-19 100.58 100.60 96.68 97.20 0.0M
2022-12-16 102.40 102.40 99.20 99.85 0.0M
2022-12-15 104.24 105.76 101.26 102.10 0.0M
2022-12-14 106.78 106.92 103.86 104.00 0.0M
2022-12-13 106.40 109.32 105.08 105.42 0.0M
2022-12-12 105.00 106.28 103.42 106.28 0.0M
2022-12-09 105.62 106.46 103.90 103.90 0.0M
2022-12-08 103.48 105.40 102.96 105.40 0.0M
2022-12-07 103.78 104.36 101.44 103.04 0.0M
2022-12-06 104.38 105.10 102.20 102.98 0.0M
2022-12-05 105.98 106.48 103.82 104.50 0.0M
2022-12-02 105.58 106.80 103.34 106.48 0.0M
2022-12-01 104.82 106.44 104.52 105.30 0.0M
2022-11-30 102.24 105.22 102.02 105.22 0.0M
2022-11-29 101.32 103.26 101.32 102.94 0.0M
2022-11-28 102.00 102.08 100.08 101.58 0.0M
2022-11-25 103.50 103.76 101.60 102.20 0.0M
2022-11-24 103.04 103.78 101.52 103.44 0.0M
2022-11-23 102.84 103.98 102.00 102.50 0.0M
2022-11-22 101.80 103.00 101.00 102.84 0.0M
2022-11-21 103.00 103.50 101.28 101.56 0.0M
2022-11-18 101.54 103.98 100.86 102.20 0.0M
2022-11-17 102.10 102.70 99.64 101.44 0.0M
2022-11-16 102.52 104.70 100.46 100.86 0.0M
2022-11-15 101.86 104.68 100.58 102.86 0.0M
2022-11-14 103.00 103.68 101.08 101.08 0.0M
2022-11-11 98.00 103.48 97.42 102.36 0.0M
2022-11-10 92.42 97.63 91.58 97.63 0.0M
2022-11-09 93.53 93.73 91.41 92.00 0.0M
2022-11-08 93.89 95.15 92.50 93.20 0.0M
2022-11-07 97.01 98.03 92.58 93.21 0.0M
2022-11-04 92.48 98.78 92.48 95.91 0.0M
2022-11-03 92.29 94.02 91.06 92.77 0.0M
2022-11-02 95.87 96.50 91.62 92.22 0.0M
2022-11-01 94.27 96.85 93.80 95.54 0.0M
2022-10-31 95.00 95.10 93.26 94.37 0.0M
2022-10-28 90.17 94.22 90.00 94.22 0.0M
2022-10-27 92.68 93.46 90.64 90.64 0.0M
2022-10-26 92.00 93.64 90.72 91.83 0.0M
2022-10-25 89.60 92.24 88.50 92.02 0.0M
2022-10-24 90.49 90.98 87.40 89.15 0.0M
2022-10-21 88.69 90.43 88.01 89.80 0.0M
2022-10-20 91.13 92.18 88.70 88.90 0.0M
2022-10-19 91.74 92.41 89.98 90.50 0.0M
2022-10-18 92.99 94.01 90.60 91.07 0.0M
2022-10-17 90.79 92.21 90.31 91.72 0.0M
2022-10-14 92.44 93.10 90.00 90.00 0.0M
2022-10-13 91.99 92.41 89.00 91.66 0.0M
2022-10-12 91.49 91.96 90.02 91.26 0.0M
2022-10-11 89.64 90.27 88.22 90.19 0.0M
2022-10-10 89.59 90.71 87.76 89.36 0.0M
2022-10-07 91.99 93.03 89.13 89.52 0.0M
2022-10-06 92.49 93.66 91.06 92.07 0.0M
2022-10-05 88.58 92.62 88.01 92.25 0.0M
2022-10-04 87.99 89.41 87.69 88.68 0.0M
2022-10-03 85.50 87.88 84.01 87.60 0.0M
2022-09-30 88.70 89.22 84.65 84.77 0.1M
2022-09-29 101.06 101.28 96.71 97.31 0.0M
2022-09-28 100.50 102.48 98.51 101.56 0.0M
2022-09-27 100.62 102.10 99.18 100.60 0.0M
2022-09-26 100.50 101.04 99.02 99.91 0.0M
2022-09-23 100.60 101.66 98.19 99.79 0.0M
2022-09-22 101.38 102.86 99.50 100.30 0.0M
2022-09-21 102.12 105.04 101.44 101.44 0.0M
2022-09-20 107.76 109.00 102.22 102.76 0.0M
2022-09-19 105.00 107.10 103.02 106.84 0.0M
2022-09-16 104.20 105.28 103.68 103.98 0.0M
2022-09-15 107.00 108.02 105.00 105.52 0.0M
2022-09-14 106.00 107.70 105.12 106.34 0.0M
2022-09-13 111.62 111.94 106.00 106.04 0.0M
2022-09-12 110.38 111.94 108.60 110.94 0.0M
2022-09-09 108.00 111.18 107.74 110.68 0.0M
2022-09-08 109.18 109.98 106.62 108.78 0.0M
2022-09-07 107.00 108.50 105.02 108.36 0.0M
2022-09-06 107.16 107.88 105.28 106.26 0.0M
2022-09-05 105.96 108.08 105.96 106.08 0.0M
2022-09-02 107.64 107.84 105.72 105.72 0.0M
2022-09-01 106.38 106.72 104.20 105.98 0.0M
2022-08-31 109.16 109.50 105.22 106.28 0.0M
2022-08-30 109.18 109.50 107.08 107.74 0.0M
2022-08-29 109.22 109.22 106.02 108.02 0.0M
2022-08-26 114.16 114.20 108.64 108.90 0.0M
2022-08-25 112.18 113.44 111.70 113.22 0.0M
2022-08-24 111.68 112.74 110.72 112.00 0.0M
2022-08-23 110.88 112.76 110.48 111.10 0.0M
2022-08-22 114.00 115.00 110.12 110.88 0.0M
2022-08-19 115.18 115.28 112.68 112.68 0.0M
2022-08-18 114.50 116.10 113.52 115.00 0.0M
2022-08-17 116.38 116.38 114.56 114.90 0.0M
2022-08-16 114.78 116.44 113.52 116.12 0.0M
2022-08-15 113.38 114.74 112.60 114.52 0.0M
2022-08-12 111.24 113.00 110.14 112.98 0.0M
2022-08-11 110.58 112.70 109.46 110.84 0.0M
2022-08-10 108.20 110.08 107.14 109.76 0.0M
2022-08-09 111.10 111.98 106.76 107.66 0.0M
2022-08-08 112.80 113.20 111.14 111.80 0.0M
2022-08-05 111.60 113.26 110.92 111.80 0.0M
2022-08-04 112.74 113.98 111.30 111.74 0.0M
2022-08-03 110.02 113.24 109.52 112.60 0.0M
2022-08-02 111.28 111.38 109.88 110.04 0.0M
2022-08-01 113.00 113.30 110.74 111.50 0.0M
2022-07-29 110.04 112.82 108.94 112.54 0.0M
2022-07-28 105.68 110.20 104.96 110.06 0.0M
2022-07-27 104.98 105.94 103.02 105.94 0.0M
2022-07-26 105.24 107.38 103.46 103.98 0.0M
2022-07-25 107.38 108.02 105.40 106.28 0.0M
2022-07-22 109.76 110.44 106.66 106.96 0.0M
2022-07-21 109.62 109.62 107.12 109.00 0.0M
2022-07-20 106.52 109.40 106.52 109.26 0.0M
2022-07-19 103.80 107.14 102.02 106.80 0.0M
2022-07-18 104.88 104.98 102.30 102.36 0.0M
2022-07-15 102.58 104.78 102.50 104.02 0.0M
2022-07-14 104.12 104.86 102.00 103.06 0.0M
2022-07-13 103.22 105.14 101.40 104.64 0.0M
2022-07-12 104.90 104.92 102.90 103.10 0.0M
2022-07-11 106.28 106.32 104.50 104.52 0.0M
2022-07-08 106.22 107.60 104.68 106.30 0.0M
2022-07-07 102.46 106.42 102.12 106.40 0.0M
2022-07-06 101.78 103.60 100.72 102.34 0.0M
2022-07-05 97.99 101.42 96.74 101.42 0.0M
2022-07-04 97.30 98.74 96.01 97.85 0.0M
2022-07-01 97.07 98.49 95.92 97.00 0.0M
2022-06-30 98.49 98.49 96.70 97.10 0.0M
2022-06-29 98.49 100.62 96.90 98.83 0.0M
2022-06-28 102.28 108.00 97.60 97.60 0.0M
2022-06-27 108.34 108.50 103.80 104.36 0.0M
2022-06-24 102.44 106.76 102.30 106.76 0.0M
2022-06-23 98.63 102.42 98.63 102.40 0.0M
2022-06-22 103.22 103.22 99.10 99.38 0.0M
2022-06-21 103.28 104.14 102.74 103.40 0.0M
2022-06-20 103.18 103.18 101.68 103.12 0.0M
2022-06-17 102.62 104.22 101.34 102.60 0.0M
2022-06-16 108.98 108.98 100.04 101.48 0.0M
2022-06-15 106.18 109.34 105.90 109.34 0.0M
2022-06-14 107.14 107.28 105.50 106.60 0.0M
2022-06-13 107.72 107.78 104.80 105.60 0.0M
2022-06-10 112.40 112.54 108.74 109.46 0.0M
2022-06-09 114.38 114.88 111.76 111.76 0.0M
2022-06-08 113.78 115.00 112.70 114.22 0.0M
2022-06-07 112.76 113.80 110.56 113.68 0.0M
2022-06-06 113.50 114.54 111.78 112.40 0.0M
2022-06-03 114.98 114.98 112.60 112.82 0.0M
2022-06-02 111.78 115.02 111.02 114.78 0.0M
2022-06-01 111.48 112.44 110.34 111.86 0.0M
2022-05-31 108.88 111.62 106.82 111.20 0.0M
2022-05-30 109.98 111.00 108.38 109.48 0.0M
2022-05-27 105.28 108.08 104.80 108.08 0.0M
2022-05-26 101.46 105.72 100.66 105.72 0.0M
2022-05-25 100.32 101.42 97.50 101.32 0.0M
2022-05-24 101.02 101.24 97.75 99.80 0.0M
2022-05-23 104.00 104.52 99.20 101.50 0.0M
2022-05-20 102.00 104.00 99.59 102.22 0.0M
2022-05-19 104.20 104.38 100.42 100.48 0.0M
2022-05-18 109.88 109.98 103.88 104.24 0.0M
2022-05-17 108.44 110.58 107.50 109.80 0.0M
2022-05-16 108.50 110.00 107.20 107.86 0.0M
2022-05-13 104.98 108.54 104.32 108.30 0.0M
2022-05-12 102.92 105.36 101.00 104.00 0.0M
2022-05-11 104.02 106.20 102.34 102.58 0.0M
2022-05-10 105.88 108.00 102.94 103.98 0.0M
2022-05-09 108.38 108.50 104.70 105.24 0.0M
2022-05-06 112.20 112.68 104.78 108.54 0.0M
2022-05-05 118.22 118.82 110.68 112.44 0.0M
2022-05-04 117.38 118.86 113.96 118.76 0.0M
2022-05-03 120.02 120.58 114.40 116.64 0.0M
2022-05-02 119.28 119.54 117.04 119.54 0.0M
2022-04-29 119.96 121.88 118.00 118.00 0.0M
2022-04-28 116.74 121.64 116.26 120.78 0.0M
2022-04-27 114.00 117.32 113.56 114.96 0.0M
2022-04-26 119.70 119.88 113.26 113.26 0.0M
2022-04-25 119.48 120.02 116.74 119.34 0.0M
2022-04-22 124.28 125.66 119.46 119.46 0.0M
2022-04-21 125.38 127.60 124.80 125.04 0.0M
2022-04-20 126.66 127.98 125.36 125.64 0.0M
2022-04-19 123.86 127.32 121.02 127.30 0.0M
2022-04-14 117.34 124.16 116.72 123.32 0.0M
2022-04-13 115.86 117.40 115.16 117.08 0.0M
2022-04-12 114.26 117.88 114.00 115.56 0.0M
2022-04-11 118.42 118.42 114.08 114.82 0.0M
2022-04-08 119.02 120.62 117.70 117.70 0.0M
2022-04-07 117.02 119.38 116.38 119.02 0.0M
2022-04-06 121.88 121.92 115.88 117.60 0.0M
2022-04-05 122.40 123.00 121.10 121.18 0.0M
2022-04-04 121.50 122.98 120.88 122.26 0.0M
2022-04-01 122.48 124.12 120.34 120.80 0.0M
2022-03-31 124.46 125.50 121.88 121.88 0.0M
2022-03-30 125.58 125.88 123.50 123.86 0.0M
2022-03-29 123.20 125.76 121.66 125.50 0.0M
2022-03-28 122.46 122.74 120.50 122.66 0.0M
2022-03-25 120.50 121.88 119.50 121.76 0.0M
2022-03-24 121.78 122.78 119.40 120.50 0.0M
2022-03-23 121.18 123.14 119.88 120.72 0.0M
2022-03-22 125.20 126.22 120.42 120.88 0.0M
2022-03-21 121.50 125.94 116.70 124.14 0.0M
2022-03-18 114.78 119.44 114.24 119.44 0.0M
2022-03-17 113.54 114.92 112.00 114.72 0.0M
2022-03-16 110.00 114.36 109.62 113.86 0.0M
2022-03-15 108.16 109.56 105.88 109.24 0.0M
2022-03-14 113.50 113.70 106.68 107.70 0.0M
2022-03-11 114.98 117.12 112.44 112.44 0.0M
2022-03-10 114.86 115.24 112.74 115.24 0.0M
2022-03-09 112.18 117.46 111.74 114.86 0.0M
2022-03-08 113.70 116.12 111.02 111.10 0.0M
2022-03-07 118.40 120.20 114.30 114.52 0.0M
2022-03-04 120.44 122.24 119.78 120.20 0.0M
2022-03-03 122.28 123.58 121.08 121.10 0.0M
2022-03-02 119.60 122.74 118.78 122.00 0.0M
2022-03-01 122.48 123.30 117.88 118.50 0.0M
2022-02-28 123.38 123.48 120.64 120.68 0.0M
2022-02-25 121.46 123.94 120.32 123.08 0.0M
2022-02-24 118.78 122.38 115.02 122.32 0.0M
2022-02-23 122.12 124.22 120.88 120.88 0.0M
2022-02-22 119.02 125.54 119.02 122.00 0.0M
2022-02-21 125.48 126.62 113.50 119.00 0.0M
2022-02-18 125.66 127.38 125.28 126.32 0.0M
2022-02-17 128.20 129.14 125.88 125.92 0.0M
2022-02-16 127.70 129.02 127.50 128.94 0.0M
2022-02-15 125.38 128.92 124.76 127.78 0.0M
2022-02-14 123.32 126.56 120.80 125.52 0.0M
2022-02-11 126.90 127.66 123.12 123.90 0.0M
2022-02-10 128.28 128.36 126.00 126.76 0.0M
2022-02-09 125.82 128.94 125.82 128.20 0.0M
2022-02-08 127.38 127.86 124.70 125.92 0.0M
2022-02-07 126.98 128.40 126.26 126.70 0.0M
2022-02-04 128.78 129.06 125.66 127.02 0.0M
2022-02-03 130.80 131.64 126.90 127.00 0.0M
2022-02-02 132.16 132.34 130.70 131.62 0.0M
2022-02-01 131.98 132.58 130.64 131.60 0.0M
2022-01-31 132.20 133.20 129.84 131.88 0.0M
2022-01-28 130.88 131.06 126.30 130.46 0.0M
2022-01-27 128.26 131.90 127.80 129.90 0.0M
2022-01-26 128.90 132.00 127.20 128.00 0.0M
2022-01-25 127.86 131.64 126.76 128.32 0.0M
2022-01-24 126.46 129.04 123.62 129.04 0.0M
2022-01-21 126.00 128.82 124.52 126.38 0.0M
2022-01-20 128.82 129.94 126.08 126.08 0.0M
2022-01-19 129.28 131.08 127.92 128.00 0.0M
2022-01-18 129.40 131.14 127.64 129.30 0.0M
2022-01-17 130.28 130.70 128.30 129.60 0.0M
2022-01-14 130.98 131.04 128.78 129.94 0.0M
2022-01-13 133.30 133.78 130.20 130.28 0.0M
2022-01-12 132.70 134.40 132.10 133.06 0.0M
2022-01-11 132.92 134.50 130.36 132.08 0.0M
2022-01-10 137.98 138.08 131.36 132.76 0.0M
2022-01-07 142.98 143.10 138.20 138.20 0.0M
2022-01-06 143.02 144.40 140.62 142.94 0.0M
2022-01-05 147.36 147.94 143.50 143.52 0.0M
2022-01-04 146.36 147.90 145.74 147.56 0.0M
2022-01-03 147.96 148.52 144.70 145.76 0.0M