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
2023-12-29 98.31 98.92 98.01 98.71 0.0M
2023-12-28 96.22 98.93 96.01 98.28 0.0M
2023-12-27 97.99 98.24 96.21 96.46 0.0M
2023-12-22 98.49 100.28 96.67 98.03 0.1M
2023-12-21 111.22 112.02 110.44 111.32 0.0M
2023-12-20 111.52 112.54 110.02 111.06 0.0M
2023-12-19 110.74 112.20 110.54 111.64 0.0M
2023-12-18 112.32 112.32 110.72 110.86 0.0M
2023-12-15 110.16 111.66 110.16 111.62 0.0M
2023-12-14 111.22 112.16 109.28 110.10 0.0M
2023-12-13 111.34 111.60 110.06 111.46 0.0M
2023-12-12 110.60 111.40 109.70 110.78 0.0M
2023-12-11 107.46 111.10 107.20 110.20 0.0M
2023-12-08 106.48 108.06 105.96 107.86 0.0M
2023-12-07 107.88 108.14 105.00 106.50 0.0M
2023-12-06 107.40 108.62 106.62 107.92 0.0M
2023-12-05 105.82 107.56 105.60 106.94 0.0M
2023-12-04 104.48 106.46 103.96 106.26 0.0M
2023-12-01 101.14 104.32 100.60 104.26 0.0M
2023-11-30 100.98 101.58 100.14 101.28 0.0M
2023-11-29 99.33 102.02 98.83 100.56 0.0M
2023-11-28 98.97 99.85 98.20 99.07 0.0M
2023-11-27 98.20 98.80 97.91 98.68 0.0M
2023-11-24 99.02 99.21 98.14 98.33 0.0M
2023-11-23 98.64 99.23 98.64 98.91 0.0M
2023-11-22 97.93 99.06 97.28 99.06 0.0M
2023-11-21 96.76 97.65 96.39 97.65 0.0M
2023-11-20 97.68 97.69 96.01 97.06 0.0M
2023-11-17 99.06 99.95 96.91 97.30 0.0M
2023-11-16 99.31 99.69 98.49 99.18 0.0M
2023-11-15 97.79 100.44 97.22 99.58 0.0M
2023-11-14 97.26 98.52 97.10 97.67 0.0M
2023-11-13 99.27 99.54 97.42 97.55 0.0M
2023-11-10 100.26 101.02 98.97 99.30 0.0M
2023-11-09 101.70 103.00 100.12 100.24 0.0M
2023-11-08 102.40 103.50 101.90 102.12 0.0M
2023-11-07 100.14 102.10 99.93 102.04 0.0M
2023-11-06 100.00 100.14 99.08 100.02 0.0M
2023-11-03 99.25 100.36 98.49 99.57 0.0M
2023-11-02 95.39 99.14 94.70 98.97 0.0M
2023-11-01 96.93 97.76 94.91 95.62 0.0M
2023-10-31 96.06 97.36 95.43 96.87 0.0M
2023-10-30 92.71 96.06 92.71 95.98 0.0M
2023-10-27 95.10 95.46 92.57 92.68 0.0M
2023-10-26 97.51 98.01 94.79 94.79 0.0M
2023-10-25 99.02 99.52 97.99 97.99 0.0M
2023-10-24 96.12 99.75 96.11 99.28 0.0M
2023-10-23 97.50 97.59 95.81 96.36 0.0M
2023-10-20 97.18 97.97 96.44 96.94 0.0M
2023-10-19 98.63 98.63 97.28 97.68 0.0M
2023-10-18 97.80 98.50 96.97 98.50 0.0M
2023-10-17 96.99 97.54 95.81 97.40 0.0M
2023-10-16 95.30 97.17 94.78 96.64 0.0M
2023-10-13 95.50 95.82 93.91 95.00 0.0M
2023-10-12 93.39 94.75 92.65 94.38 0.0M
2023-10-11 91.99 93.17 91.70 92.97 0.0M
2023-10-10 91.99 93.20 91.40 92.03 0.0M
2023-10-09 92.00 92.01 90.98 91.66 0.0M
2023-10-06 90.66 92.10 90.50 91.69 0.0M
2023-10-05 91.39 91.44 90.47 90.99 0.0M
2023-10-04 90.85 91.40 90.05 91.34 0.0M
2023-10-03 90.49 91.69 89.72 90.58 0.0M
2023-10-02 91.19 91.48 89.11 90.10 0.0M
2023-09-29 90.75 93.99 89.53 90.73 0.0M
2023-09-28 85.73 85.79 84.13 84.86 0.0M
2023-09-27 86.14 86.30 85.00 85.05 0.0M
2023-09-26 85.66 85.72 84.73 85.36 0.0M
2023-09-25 84.69 85.78 84.06 85.58 0.0M
2023-09-22 86.29 87.03 85.07 85.19 0.0M
2023-09-21 88.01 88.66 85.81 86.04 0.0M
2023-09-20 88.94 89.00 88.00 88.15 0.0M
2023-09-19 89.86 89.86 88.40 88.58 0.0M
2023-09-18 90.79 90.79 89.19 89.43 0.0M
2023-09-15 91.74 91.91 90.09 90.35 0.0M
2023-09-14 90.50 91.79 89.55 91.27 0.0M
2023-09-13 89.80 90.48 89.10 89.60 0.0M
2023-09-12 90.69 90.88 89.70 89.73 0.0M
2023-09-11 91.40 91.71 89.90 89.99 0.0M
2023-09-08 91.88 91.97 90.78 91.18 0.0M
2023-09-07 93.69 93.69 91.24 91.54 0.0M
2023-09-06 93.81 93.97 92.40 93.32 0.0M
2023-09-05 95.93 96.06 93.50 93.58 0.0M
2023-09-04 95.20 95.81 94.23 95.40 0.0M
2023-09-01 93.93 95.09 92.95 95.00 0.0M
2023-08-31 94.02 94.78 93.51 93.88 0.0M
2023-08-30 94.47 94.47 92.76 93.55 0.0M
2023-08-29 92.59 93.89 92.10 93.61 0.0M
2023-08-28 91.51 92.50 91.11 91.98 0.0M
2023-08-25 90.89 92.08 90.72 91.67 0.0M
2023-08-24 91.34 91.91 90.36 90.53 0.0M
2023-08-23 93.80 94.59 89.03 90.94 0.0M
2023-08-22 94.49 95.15 92.51 93.60 0.0M
2023-08-21 96.59 97.00 94.32 94.40 0.0M
2023-08-18 96.89 97.07 95.59 96.28 0.0M
2023-08-17 97.99 98.70 96.44 96.59 0.0M
2023-08-16 97.08 99.26 97.05 98.12 0.0M
2023-08-15 99.14 99.14 96.64 97.81 0.0M
2023-08-14 99.00 99.28 98.33 98.54 0.0M
2023-08-11 99.64 100.00 98.64 98.71 0.0M
2023-08-10 99.74 101.48 98.92 99.09 0.0M
2023-08-09 100.42 100.54 98.92 99.82 0.0M
2023-08-08 99.70 100.92 98.10 100.06 0.0M
2023-08-07 99.95 100.58 99.18 100.32 0.0M
2023-08-04 99.69 99.95 98.27 98.75 0.0M
2023-08-03 98.74 99.58 97.71 99.42 0.0M
2023-08-02 99.35 99.44 98.09 98.30 0.0M
2023-08-01 100.76 100.76 99.56 99.56 0.0M
2023-07-31 98.99 100.68 98.30 100.14 0.0M
2023-07-28 98.11 99.00 97.55 98.49 0.0M
2023-07-27 98.79 100.12 97.92 98.24 0.0M
2023-07-26 98.24 98.81 97.56 98.51 0.0M
2023-07-25 97.39 98.56 96.66 98.01 0.0M
2023-07-24 98.48 99.41 97.51 98.22 0.0M
2023-07-21 96.99 98.27 96.51 97.90 0.0M
2023-07-20 98.09 98.45 96.60 96.60 0.0M
2023-07-19 97.99 98.41 96.31 98.15 0.0M
2023-07-18 96.79 98.09 95.78 97.80 0.0M
2023-07-17 96.39 97.03 95.29 96.75 0.0M
2023-07-14 96.38 96.52 95.42 95.99 0.0M
2023-07-13 97.32 97.59 95.91 96.00 0.0M
2023-07-12 97.69 98.29 96.64 96.75 0.0M
2023-07-11 96.39 97.77 96.09 97.58 0.0M
2023-07-10 95.49 96.81 95.01 96.19 0.0M
2023-07-07 96.69 97.58 95.21 95.30 0.0M
2023-07-06 98.59 98.59 95.49 96.52 0.0M
2023-07-05 100.64 100.64 98.11 98.72 0.0M
2023-07-04 100.02 100.80 100.02 100.38 0.0M
2023-07-03 101.98 101.98 99.81 100.30 0.0M
2023-06-30 100.18 102.60 99.74 101.22 0.0M
2023-06-29 103.98 105.10 103.06 104.40 0.0M
2023-06-28 103.98 104.46 102.84 103.54 0.0M
2023-06-27 102.78 104.18 101.80 103.74 0.0M
2023-06-26 100.02 102.88 100.00 102.42 0.0M
2023-06-23 101.16 101.80 98.53 100.70 0.0M
2023-06-22 100.52 101.50 98.64 100.90 0.0M
2023-06-21 100.82 101.40 99.26 100.44 0.0M
2023-06-20 104.00 104.30 99.89 100.48 0.0M
2023-06-19 104.38 104.78 103.02 103.58 0.0M
2023-06-16 103.62 105.00 102.76 104.00 0.0M
2023-06-15 104.98 104.98 101.00 102.80 0.0M
2023-06-14 99.39 104.74 98.51 104.30 0.0M
2023-06-13 99.49 99.69 98.58 98.72 0.0M
2023-06-12 98.90 99.99 97.37 99.31 0.0M
2023-06-09 98.89 99.47 97.98 98.56 0.0M
2023-06-08 100.24 100.48 98.09 98.53 0.0M
2023-06-07 99.69 101.16 98.50 100.20 0.0M
2023-06-06 98.49 99.71 98.01 99.34 0.0M
2023-06-05 101.24 101.24 98.29 98.32 0.0M
2023-06-02 97.81 101.22 97.46 100.74 0.0M
2023-06-01 98.03 99.96 96.12 96.16 0.0M
2023-05-31 99.25 99.98 98.39 98.59 0.0M
2023-05-30 101.50 102.56 99.06 99.27 0.0M
2023-05-29 100.90 102.24 100.02 102.18 0.0M
2023-05-26 100.38 101.80 99.86 100.22 0.0M
2023-05-25 100.54 102.70 100.04 100.28 0.0M
2023-05-24 101.56 101.58 99.69 100.70 0.0M
2023-05-23 102.00 103.00 100.44 101.16 0.0M
2023-05-22 106.18 106.18 101.86 101.86 0.0M
2023-05-19 110.94 111.44 104.84 106.20 0.0M
2023-05-18 108.00 110.24 107.92 109.18 0.0M
2023-05-17 107.22 108.42 106.60 107.82 0.0M
2023-05-16 110.16 110.22 106.94 107.66 0.0M
2023-05-15 110.96 112.28 108.60 110.20 0.0M
2023-05-12 112.36 113.08 109.76 110.64 0.0M
2023-05-11 112.14 114.28 111.92 111.92 0.0M
2023-05-10 114.10 114.80 111.38 112.42 0.0M
2023-05-09 115.30 115.98 113.50 114.14 0.0M
2023-05-08 114.88 115.30 113.56 115.12 0.0M
2023-05-05 112.88 115.26 112.24 115.26 0.0M
2023-05-04 114.90 114.90 111.78 112.10 0.0M
2023-05-03 115.62 116.00 112.28 114.88 0.0M
2023-05-02 115.82 117.48 113.00 115.56 0.0M
2023-04-28 113.62 115.12 113.20 114.80 0.0M
2023-04-27 112.50 114.16 111.02 113.98 0.0M
2023-04-26 113.72 114.90 111.24 111.98 0.0M
2023-04-25 114.98 115.12 113.08 113.40 0.0M
2023-04-24 113.40 115.04 113.14 115.04 0.0M
2023-04-21 112.74 114.14 112.50 114.02 0.0M
2023-04-20 114.02 114.70 112.90 113.24 0.0M
2023-04-19 114.38 115.54 114.02 114.50 0.0M
2023-04-18 115.68 116.02 114.24 115.08 0.0M
2023-04-17 115.28 115.44 114.38 115.20 0.0M
2023-04-14 114.52 115.56 113.48 114.54 0.0M
2023-04-13 113.84 114.62 111.34 114.48 0.0M
2023-04-12 113.18 113.78 111.90 112.48 0.0M
2023-04-11 111.62 113.62 110.84 113.00 0.0M
2023-04-06 111.44 111.54 108.22 110.12 0.0M
2023-04-05 113.18 113.18 110.62 110.96 0.0M
2023-04-04 111.76 113.14 110.82 112.84 0.0M
2023-04-03 113.68 113.70 111.12 111.60 0.0M
2023-03-31 110.76 112.60 110.02 112.60 0.0M
2023-03-30 112.02 112.02 109.54 110.16 0.0M
2023-03-29 109.00 111.14 109.00 111.02 0.0M
2023-03-28 109.48 109.50 107.84 108.62 0.0M
2023-03-27 112.86 113.22 109.08 109.36 0.0M
2023-03-24 112.28 112.44 110.84 112.32 0.0M
2023-03-23 110.56 113.20 109.04 112.28 0.0M
2023-03-22 114.44 116.48 109.82 110.16 0.0M
2023-03-21 113.80 121.76 112.72 115.10 0.0M
2023-03-20 112.50 114.44 111.24 113.24 0.0M
2023-03-17 113.28 114.22 111.58 112.18 0.0M
2023-03-16 111.16 113.94 109.84 113.86 0.0M
2023-03-15 110.68 111.72 109.00 111.10 0.0M
2023-03-14 109.78 111.48 108.64 110.38 0.0M
2023-03-13 112.00 112.22 107.76 108.64 0.0M
2023-03-10 111.00 112.00 109.56 109.88 0.0M
2023-03-09 113.36 115.04 111.34 111.58 0.0M
2023-03-08 113.64 113.76 112.02 113.76 0.0M
2023-03-07 113.16 114.20 112.22 113.44 0.0M
2023-03-06 114.28 114.28 112.52 112.82 0.0M
2023-03-03 112.22 113.70 111.76 113.62 0.0M
2023-03-02 111.48 113.00 110.24 112.96 0.0M
2023-03-01 112.38 112.38 110.02 111.40 0.0M
2023-02-28 111.72 113.36 110.54 112.70 0.0M
2023-02-27 111.40 113.02 111.16 111.78 0.0M
2023-02-24 113.64 114.08 111.40 111.50 0.0M
2023-02-23 113.88 115.02 112.18 113.22 0.0M
2023-02-22 113.22 114.68 112.90 113.20 0.0M
2023-02-21 116.76 116.76 113.68 113.84 0.0M
2023-02-20 117.58 117.58 115.52 116.76 0.0M
2023-02-17 115.76 117.62 115.46 116.50 0.0M
2023-02-16 119.56 119.56 116.24 116.44 0.0M
2023-02-15 117.58 119.28 116.40 119.28 0.0M
2023-02-14 116.78 117.60 115.60 117.52 0.0M
2023-02-13 114.58 117.18 113.82 116.84 0.0M
2023-02-10 113.10 114.54 112.00 114.32 0.0M
2023-02-09 114.42 115.76 113.24 113.82 0.0M
2023-02-08 116.92 117.48 113.68 114.60 0.0M
2023-02-07 116.54 117.92 115.50 117.14 0.0M
2023-02-06 118.30 118.40 115.60 117.08 0.0M
2023-02-03 118.02 119.48 116.44 118.16 0.0M
2023-02-02 117.12 119.80 117.12 118.40 0.0M
2023-02-01 117.28 118.32 115.90 117.52 0.0M
2023-01-31 116.22 117.98 116.02 117.30 0.0M
2023-01-30 117.40 117.98 115.52 116.54 0.0M
2023-01-27 117.38 118.24 116.78 117.26 0.0M
2023-01-26 117.14 118.20 115.74 116.94 0.0M
2023-01-25 116.30 116.58 114.40 116.14 0.0M
2023-01-24 118.44 118.44 116.30 116.60 0.0M
2023-01-23 115.02 118.42 115.02 118.18 0.0M
2023-01-20 115.02 116.32 114.24 116.32 0.0M
2023-01-19 117.18 117.18 114.38 114.96 0.0M
2023-01-18 118.72 119.18 116.72 117.08 0.0M
2023-01-17 119.18 119.46 117.82 118.98 0.0M
2023-01-16 118.32 119.50 118.02 118.62 0.0M
2023-01-13 117.80 119.14 116.70 118.98 0.0M
2023-01-12 118.98 119.68 117.18 117.72 0.0M
2023-01-11 117.38 119.26 116.60 118.76 0.0M
2023-01-10 116.22 117.46 115.54 117.26 0.0M
2023-01-09 117.00 117.72 114.00 116.26 0.0M
2023-01-06 115.28 117.70 114.02 117.08 0.0M
2023-01-05 113.40 116.08 113.40 114.54 0.0M
2023-01-04 112.84 115.14 112.16 114.28 0.0M
2023-01-03 110.98 113.00 110.00 112.50 0.0M
2023-01-02 110.06 111.98 109.80 111.98 0.0M