Birkenstock Holding ltd

BIRK
🏛️ germany →
38.08
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
2024-12-30 56.84 56.86 55.42 55.42 0.0M
2024-12-27 57.40 58.00 56.42 56.84 0.0M
2024-12-23 58.16 58.42 57.54 57.92 0.0M
2024-12-20 55.04 58.32 54.32 58.04 0.0M
2024-12-19 54.90 56.30 54.82 55.84 0.0M
2024-12-18 53.84 59.00 52.00 54.72 0.0M
2024-12-17 53.22 53.82 52.00 52.98 0.0M
2024-12-16 52.22 53.18 52.10 53.04 0.0M
2024-12-13 51.54 52.42 50.56 52.42 0.0M
2024-12-12 51.52 51.64 50.72 51.02 0.0M
2024-12-11 51.46 52.10 51.44 51.44 0.0M
2024-12-10 51.64 52.12 50.64 51.58 0.0M
2024-12-09 50.92 52.36 50.48 52.02 0.0M
2024-12-06 49.63 51.50 49.27 50.56 0.0M
2024-12-05 49.50 49.58 49.08 49.35 0.0M
2024-12-04 49.67 50.00 49.30 49.62 0.0M
2024-12-03 48.85 49.92 48.43 49.85 0.0M
2024-12-02 48.68 49.57 47.76 48.94 0.0M
2024-11-29 48.00 49.77 47.54 48.52 0.0M
2024-11-28 47.77 47.77 47.76 47.76 0.0M
2024-11-27 47.50 48.44 47.25 47.90 0.0M
2024-11-26 48.34 48.60 47.00 47.98 0.0M
2024-11-25 45.85 48.73 45.35 48.33 0.0M
2024-11-22 45.48 45.89 45.08 45.50 0.0M
2024-11-21 43.66 45.00 43.66 45.00 0.0M
2024-11-20 44.31 44.44 43.42 43.64 0.0M
2024-11-19 43.79 44.50 43.62 44.50 0.0M
2024-11-18 43.11 43.78 42.72 43.78 0.0M
2024-11-15 42.42 43.04 42.01 42.70 0.0M
2024-11-14 42.75 42.88 41.77 42.43 0.0M
2024-11-13 42.58 43.49 42.52 42.94 0.0M
2024-11-12 43.61 43.96 42.50 42.73 0.0M
2024-11-11 43.38 44.13 43.38 43.62 0.0M
2024-11-08 43.61 43.82 43.04 43.04 0.0M
2024-11-07 43.35 44.60 42.87 43.59 0.0M
2024-11-06 44.22 44.80 42.10 43.39 0.0M
2024-11-05 42.30 42.56 42.25 42.42 0.0M
2024-11-04 42.44 42.67 42.26 42.59 0.0M
2024-11-01 42.54 42.61 42.35 42.58 0.0M
2024-10-31 43.02 43.02 42.30 42.54 0.0M
2024-10-30 43.82 44.27 43.01 43.15 0.0M
2024-10-29 44.93 44.98 43.61 44.21 0.0M
2024-10-28 45.80 45.97 44.76 44.76 0.0M
2024-10-25 45.93 46.08 45.63 46.08 0.0M
2024-10-24 46.46 46.71 45.63 45.72 0.0M
2024-10-23 46.97 47.04 46.32 46.32 0.0M
2024-10-22 47.29 47.29 46.70 46.89 0.0M
2024-10-21 47.45 47.89 47.09 47.09 0.0M
2024-10-18 46.73 47.52 46.41 47.49 0.0M
2024-10-17 46.58 46.79 46.25 46.79 0.0M
2024-10-16 46.45 46.50 46.10 46.34 0.0M
2024-10-15 47.39 47.81 46.18 46.18 0.0M
2024-10-14 45.94 47.49 45.93 47.10 0.0M
2024-10-11 45.73 46.32 45.12 46.03 0.0M
2024-10-10 44.78 46.14 44.38 46.14 0.0M
2024-10-09 43.34 44.62 43.34 44.44 0.0M
2024-10-08 42.82 43.65 42.82 43.52 0.0M
2024-10-07 44.30 44.55 42.50 42.50 0.0M
2024-10-04 42.88 44.29 42.88 44.19 0.0M
2024-10-03 42.79 43.05 42.59 42.81 0.0M
2024-10-02 43.38 43.39 42.71 42.72 0.0M
2024-10-01 44.07 44.71 42.91 43.96 0.0M
2024-09-30 43.92 44.52 43.54 44.27 0.0M
2024-09-27 44.85 44.90 43.52 44.12 0.0M
2024-09-26 44.59 45.21 44.01 44.33 0.0M
2024-09-25 44.86 45.50 44.60 44.60 0.0M
2024-09-24 44.43 44.94 44.04 44.93 0.0M
2024-09-23 42.99 44.81 42.99 44.81 0.0M
2024-09-20 43.01 43.56 42.50 42.50 0.0M
2024-09-19 43.78 43.88 43.15 43.15 0.0M
2024-09-18 43.59 44.04 43.40 43.40 0.0M
2024-09-17 43.50 43.90 43.36 43.36 0.0M
2024-09-16 41.83 43.68 41.60 43.61 0.0M
2024-09-13 42.04 42.10 41.14 41.92 0.0M
2024-09-12 40.58 42.24 40.58 41.89 0.0M
2024-09-11 39.76 40.49 39.30 40.49 0.0M
2024-09-10 40.26 40.51 39.06 39.71 0.0M
2024-09-09 41.26 42.01 40.70 40.70 0.0M
2024-09-06 42.91 43.18 41.12 41.12 0.0M
2024-09-05 43.66 43.74 42.01 42.70 0.0M
2024-09-04 45.00 45.00 43.50 43.51 0.0M
2024-09-03 45.50 45.98 44.82 45.08 0.0M
2024-09-02 45.80 45.99 45.50 45.86 0.0M
2024-08-30 46.20 47.64 44.46 45.23 0.0M
2024-08-29 54.72 55.82 45.31 46.06 0.0M
2024-08-28 55.36 55.90 54.98 54.98 0.0M
2024-08-27 55.66 56.18 55.46 55.74 0.0M
2024-08-26 57.06 57.96 56.20 56.20 0.0M
2024-08-23 56.26 56.74 55.88 56.50 0.0M
2024-08-22 56.78 57.26 56.20 56.42 0.0M
2024-08-21 55.26 56.78 55.24 56.64 0.0M
2024-08-20 56.14 56.36 55.36 55.36 0.0M
2024-08-19 57.12 57.38 55.90 55.96 0.0M
2024-08-16 57.12 57.50 56.58 57.28 0.0M
2024-08-15 54.42 57.00 54.30 56.78 0.0M
2024-08-14 55.00 55.08 54.16 54.20 0.0M
2024-08-13 53.96 55.20 53.60 54.98 0.0M
2024-08-12 54.00 54.00 53.46 53.96 0.0M
2024-08-09 52.30 53.64 52.30 53.64 0.0M
2024-08-08 50.26 52.30 50.12 52.30 0.0M
2024-08-07 51.50 54.00 50.84 50.84 0.0M
2024-08-06 49.95 52.24 49.73 52.24 0.0M
2024-08-05 50.06 50.42 48.11 49.50 0.0M
2024-08-02 53.78 53.78 50.52 51.14 0.0M
2024-08-01 54.98 55.18 53.74 53.74 0.0M
2024-07-31 54.24 55.40 54.02 55.40 0.0M
2024-07-30 54.34 54.74 53.92 54.36 0.0M
2024-07-29 52.68 54.24 52.56 54.20 0.0M
2024-07-26 52.06 52.68 50.20 52.36 0.0M
2024-07-25 51.02 53.00 50.94 51.64 0.0M
2024-07-24 51.22 52.00 50.70 50.96 0.0M
2024-07-23 50.88 51.62 50.66 51.22 0.0M
2024-07-22 50.10 50.82 49.71 50.70 0.0M
2024-07-19 49.10 50.36 49.01 50.36 0.0M
2024-07-18 49.44 51.04 49.20 49.20 0.0M
2024-07-17 50.32 50.82 49.22 49.50 0.0M
2024-07-16 50.06 50.50 50.02 50.44 0.0M
2024-07-15 51.38 51.48 50.22 50.22 0.0M
2024-07-12 50.68 51.44 49.81 50.92 0.0M
2024-07-11 50.62 51.44 50.50 50.86 0.0M
2024-07-10 51.82 52.26 50.60 50.98 0.0M
2024-07-09 52.66 52.80 52.00 52.00 0.0M
2024-07-08 52.40 52.54 51.58 52.54 0.0M
2024-07-05 52.10 52.70 51.58 51.58 0.0M
2024-07-04 52.42 52.52 52.18 52.24 0.0M
2024-07-03 52.02 52.46 51.60 52.46 0.0M
2024-07-02 51.72 51.92 51.12 51.92 0.0M
2024-07-01 50.86 53.18 50.82 52.00 0.0M
2024-06-28 50.96 51.12 50.54 50.54 0.0M
2024-06-27 50.78 51.52 49.61 50.78 0.0M
2024-06-26 53.80 53.90 51.18 51.46 0.0M
2024-06-25 53.28 54.72 52.64 53.46 0.0M
2024-06-24 57.64 57.72 55.36 55.36 0.0M
2024-06-21 57.30 57.50 56.44 57.50 0.0M
2024-06-20 55.46 57.34 55.46 57.28 0.0M
2024-06-19 56.14 56.18 55.32 55.74 0.0M
2024-06-18 56.34 56.34 54.84 55.80 0.0M
2024-06-17 55.98 57.00 55.22 56.66 0.0M
2024-06-14 55.62 56.94 55.50 55.70 0.0M
2024-06-13 54.56 56.22 54.02 55.92 0.0M
2024-06-12 53.98 55.40 53.02 54.28 0.0M
2024-06-11 54.72 55.36 54.26 55.02 0.0M
2024-06-10 54.04 54.66 53.50 54.66 0.0M
2024-06-07 54.08 54.38 53.24 53.44 0.0M
2024-06-06 54.60 55.00 53.70 53.98 0.0M
2024-06-05 53.64 54.60 53.24 54.60 0.0M
2024-06-04 54.00 54.50 51.80 53.30 0.0M
2024-06-03 53.60 53.94 51.30 53.94 0.0M
2024-05-31 51.76 54.08 51.02 52.42 0.0M
2024-05-30 45.93 53.90 45.86 51.32 0.0M
2024-05-29 45.33 46.70 44.98 46.28 0.0M
2024-05-28 43.91 45.49 43.91 45.10 0.0M
2024-05-27 44.17 44.17 43.93 44.00 0.0M
2024-05-24 42.99 44.23 42.51 44.23 0.0M
2024-05-23 43.00 43.00 42.55 42.70 0.0M
2024-05-22 43.72 43.99 43.11 43.11 0.0M
2024-05-21 44.31 44.31 43.50 43.85 0.0M
2024-05-20 43.25 44.13 43.25 44.13 0.0M
2024-05-17 42.43 43.22 42.43 43.22 0.0M
2024-05-16 43.07 43.42 42.42 42.42 0.0M
2024-05-15 44.43 44.72 43.14 43.14 0.0M
2024-05-14 43.81 44.72 43.81 44.59 0.0M
2024-05-13 42.42 44.21 42.04 43.60 0.0M
2024-05-10 42.90 43.17 42.60 42.60 0.0M
2024-05-09 41.59 42.66 41.59 42.66 0.0M
2024-05-08 41.51 41.64 41.41 41.64 0.0M
2024-05-07 41.59 42.05 41.59 41.63 0.0M
2024-05-06 41.51 41.87 41.41 41.45 0.0M
2024-05-03 41.65 42.13 41.19 41.40 0.0M
2024-05-02 41.65 41.82 41.31 41.35 0.0M
2024-04-30 41.48 41.85 41.23 41.85 0.0M
2024-04-29 42.67 42.69 41.76 41.76 0.0M
2024-04-26 41.72 43.24 41.70 42.96 0.0M
2024-04-25 41.60 42.00 41.00 41.90 0.0M
2024-04-24 41.81 42.42 41.69 42.20 0.0M
2024-04-23 41.41 42.00 41.01 41.58 0.0M
2024-04-22 40.27 41.92 40.04 41.14 0.0M
2024-04-19 39.38 40.43 39.21 40.43 0.0M
2024-04-18 39.84 39.84 39.38 39.67 0.0M
2024-04-17 39.88 39.89 39.43 39.81 0.0M
2024-04-16 39.81 39.90 38.94 39.75 0.0M
2024-04-15 40.69 40.87 39.50 39.68 0.0M
2024-04-12 41.26 41.26 39.51 39.51 0.0M
2024-04-11 40.59 41.14 40.21 40.90 0.0M
2024-04-10 41.81 42.60 40.49 40.49 0.0M
2024-04-09 40.86 41.51 40.85 41.51 0.0M
2024-04-08 40.37 41.67 40.37 41.23 0.0M
2024-04-05 38.59 41.49 38.55 40.60 0.0M
2024-04-04 40.28 40.45 38.80 39.04 0.0M
2024-04-03 42.14 42.18 40.38 40.38 0.0M
2024-04-02 43.63 43.66 41.70 42.00 0.0M
2024-03-28 43.40 44.80 43.40 44.00 0.0M
2024-03-27 42.80 43.40 42.20 43.40 0.0M
2024-03-26 42.00 43.00 41.60 42.80 0.0M
2024-03-25 43.00 43.20 42.00 42.00 0.0M
2024-03-22 43.00 43.80 42.60 43.20 0.0M
2024-03-21 42.00 43.60 42.00 43.60 0.0M
2024-03-20 42.40 42.40 42.00 42.20 0.0M
2024-03-19 42.60 42.80 41.40 42.20 0.0M
2024-03-18 43.60 43.60 42.40 42.40 0.0M
2024-03-15 42.80 43.60 42.40 43.20 0.0M
2024-03-14 42.80 43.20 42.20 42.60 0.0M
2024-03-13 43.00 43.60 42.60 43.00 0.0M
2024-03-12 43.40 43.60 42.40 42.80 0.0M
2024-03-11 43.20 43.60 42.60 43.40 0.0M
2024-03-08 44.00 45.20 42.80 43.20 0.0M
2024-03-07 44.40 45.20 44.00 44.20 0.0M
2024-03-06 44.40 45.00 43.80 44.00 0.0M
2024-03-05 46.00 46.40 44.20 44.60 0.0M
2024-03-04 44.20 47.20 44.00 46.80 0.0M
2024-03-01 46.40 46.40 43.80 43.80 0.0M
2024-02-29 47.40 49.40 41.60 46.20 0.0M
2024-02-28 47.20 48.20 46.40 47.20 0.0M
2024-02-27 47.20 47.80 46.80 47.60 0.0M
2024-02-26 48.20 48.20 47.00 47.00 0.0M
2024-02-23 47.20 48.20 46.40 48.20 0.0M
2024-02-22 47.80 50.50 47.20 47.20 0.0M
2024-02-21 45.60 48.60 45.40 48.60 0.0M
2024-02-20 45.80 46.00 44.80 45.80 0.0M
2024-02-19 45.80 46.00 45.60 45.80 0.0M
2024-02-16 46.40 46.60 46.00 46.00 0.0M
2024-02-15 46.40 46.80 45.40 46.20 0.0M
2024-02-14 44.80 46.60 44.40 46.60 0.0M
2024-02-13 47.20 47.40 44.80 44.80 0.0M
2024-02-12 44.20 47.20 44.20 46.80 0.0M
2024-02-09 44.40 44.80 44.20 44.40 0.0M
2024-02-08 42.80 45.20 42.20 44.40 0.0M
2024-02-07 43.40 43.40 42.60 42.80 0.0M
2024-02-06 42.20 43.60 41.80 43.40 0.0M
2024-02-05 42.80 43.00 41.20 42.00 0.0M
2024-02-02 43.00 43.20 42.40 43.20 0.0M
2024-02-01 42.80 43.20 42.20 42.60 0.0M
2024-01-31 44.20 44.60 42.60 43.40 0.0M
2024-01-30 44.60 44.60 43.80 43.80 0.0M
2024-01-29 43.20 44.80 42.60 44.80 0.0M
2024-01-26 42.80 43.60 42.40 42.80 0.0M
2024-01-25 41.40 43.00 41.20 42.40 0.0M
2024-01-24 41.60 42.40 41.20 41.20 0.0M
2024-01-23 43.40 44.00 41.80 42.60 0.0M
2024-01-22 42.80 45.20 42.60 43.60 0.0M
2024-01-19 42.80 43.00 41.00 42.20 0.0M
2024-01-18 45.80 47.00 39.60 42.40 0.0M
2024-01-17 45.60 46.00 44.20 45.40 0.0M
2024-01-16 43.80 45.20 43.40 45.20 0.0M
2024-01-15 43.60 43.80 43.60 43.60 0.0M
2024-01-12 43.40 44.00 42.80 43.80 0.0M
2024-01-11 43.20 43.60 42.80 43.40 0.0M
2024-01-10 42.80 43.80 42.40 43.40 0.0M
2024-01-09 43.40 43.60 42.60 43.00 0.0M
2024-01-08 41.80 43.60 41.80 43.20 0.0M
2024-01-05 42.40 42.60 42.20 42.20 0.0M
2024-01-04 42.60 42.60 41.60 42.00 0.0M
2024-01-03 43.40 43.60 42.20 42.40 0.0M
2024-01-02 44.40 44.40 43.00 43.20 0.0M