XETRA - Delayed Quote
EUR
NIKE, Inc. (NKE.DE)
34.82
+0.53
(+1.53%)
At close: October 30 at 5:35:51 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
34.63
35.15
34.63
34.82
34.82
62,228
Oct 29, 2026
33.60
34.70
33.60
34.29
34.29
62,661
Oct 28, 2026
33.60
33.81
33.33
33.47
33.47
27,981
Oct 27, 2026
34.06
34.29
33.59
33.59
33.59
46,782
Oct 26, 2026
33.40
34.44
33.40
33.72
33.72
100,863
Oct 23, 2026
33.92
34.08
33.34
33.66
33.66
40,477
Oct 22, 2026
33.22
34.06
33.00
34.06
34.06
56,554
Oct 21, 2026
33.63
33.85
33.32
33.47
33.47
122,247
Oct 20, 2026
33.40
33.61
33.15
33.56
33.56
36,455
Oct 19, 2026
33.15
33.51
32.79
32.81
32.81
62,178
Oct 16, 2026
33.15
33.54
33.02
33.39
33.39
58,752
Oct 15, 2026
31.38
33.30
31.36
33.24
33.24
99,536
Oct 14, 2026
31.67
32.07
31.25
31.35
31.35
60,482
Oct 13, 2026
31.68
32.00
31.50
31.70
31.70
86,632
Oct 12, 2026
31.10
31.41
30.81
31.35
31.35
98,420
Oct 9, 2026
31.02
31.28
30.47
31.16
31.16
80,490
Oct 8, 2026
30.58
30.91
30.28
30.55
30.55
67,731
Oct 7, 2026
30.81
30.88
30.25
30.52
30.52
53,969
Oct 6, 2026
30.00
30.65
29.75
30.60
30.60
90,610
Oct 5, 2026
30.30
30.76
29.26
29.70
29.70
125,181
Oct 2, 2026
28.52
29.67
27.90
29.33
29.33
456,204
Oct 1, 2026
31.43
31.81
31.04
31.74
31.74
108,047
Sep 30, 2026
31.71
31.79
31.27
31.39
31.39
44,723
Sep 29, 2026
32.03
32.26
31.53
31.77
31.77
22,124
Sep 28, 2026
31.59
32.00
31.09
31.78
31.78
52,969
Sep 25, 2026
31.65
31.76
30.78
31.37
31.37
106,382
Sep 24, 2026
31.60
31.80
31.32
31.38
31.38
51,040
Sep 23, 2026
31.75
32.03
31.43
31.84
31.84
48,151
Sep 22, 2026
31.61
32.31
31.56
31.58
31.58
99,101
Sep 21, 2026
31.09
31.33
30.83
31.33
31.33
72,734
Sep 18, 2026
31.70
31.94
31.05
31.43
31.43
59,516
Sep 17, 2026
31.60
32.06
31.13
31.28
31.28
58,289
Sep 16, 2026
31.45
31.58
31.35
31.49
31.49
52,100
Sep 15, 2026
32.12
32.12
31.42
31.44
31.44
34,597
Sep 14, 2026
31.70
32.30
31.55
32.22
32.22
32,428
Sep 11, 2026
31.60
31.87
31.51
31.75
31.75
46,313
Sep 10, 2026
32.13
32.24
31.65
31.87
31.87
77,268
Sep 9, 2026
32.79
32.79
31.72
31.93
31.93
72,733
Sep 8, 2026
32.99
33.60
32.76
32.83
32.83
61,238
Sep 7, 2026
33.32
33.32
32.76
32.76
32.76
20,355
Sep 4, 2026
33.23
33.24
32.76
32.96
32.96
59,501
Sep 3, 2026
33.09
33.27
32.67
32.98
32.98
39,492
Sep 2, 2026
33.08
33.35
32.82
33.13
33.13
21,720
Sep 1, 2026
0.367196
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
33.60
33.60
32.90
33.10
33.10
36,482
Aug 31, 2026
34.24
34.33
33.71
33.76
33.35
67,034
Aug 28, 2026
33.12
33.92
33.12
33.74
33.34
52,960
Aug 27, 2026
33.24
33.33
32.98
33.06
32.66
77,801
Aug 26, 2026
34.01
34.01
33.01
33.01
32.60
53,515
Aug 25, 2026
35.08
35.17
33.49
33.92
33.51
114,559
Aug 24, 2026
35.00
35.42
34.94
35.04
34.62
28,215
Aug 21, 2026
34.51
35.21
34.48
35.04
34.62
23,871
Aug 20, 2026
35.17
35.20
34.16
34.40
33.98
26,689
Aug 19, 2026
34.72
35.40
34.55
35.13
34.70
30,493
Aug 18, 2026
33.99
34.85
33.90
34.59
34.17
111,531
Aug 17, 2026
35.28
35.28
33.95
33.99
33.58
126,420
Aug 14, 2026
35.74
35.74
35.25
35.41
34.98
79,485
Aug 13, 2026
35.33
35.51
35.15
35.39
34.96
23,092
Aug 12, 2026
35.83
35.83
35.14
35.17
34.74
53,483
Aug 11, 2026
36.42
36.54
35.50
35.60
35.17
66,525
Aug 10, 2026
36.14
36.40
35.65
36.20
35.76
78,901
Aug 7, 2026
36.58
36.64
36.20
36.35
35.91
49,200
Aug 6, 2026
36.65
36.88
36.37
36.59
36.15
40,782
Aug 5, 2026
36.11
36.35
35.85
36.13
35.69
36,815
Aug 4, 2026
37.09
37.09
35.53
36.26
35.82
83,781
Aug 3, 2026
36.40
37.40
36.38
36.73
36.28
61,193
Jul 31, 2026
36.81
36.87
36.13
36.13
35.69
19,267
Jul 30, 2026
37.44
37.44
35.85
36.23
35.79
58,866
Jul 29, 2026
37.60
38.00
37.30
37.51
37.05
30,894
Jul 28, 2026
37.13
38.00
37.08
37.87
37.41
42,258
Jul 27, 2026
36.76
37.40
36.60
36.96
36.51
51,010
Jul 24, 2026
36.07
36.99
36.00
36.94
36.49
25,522
Jul 23, 2026
36.88
36.96
36.00
36.01
35.58
25,544
Jul 22, 2026
37.65
37.72
36.45
36.82
36.37
50,876
Jul 21, 2026
38.21
38.25
37.50
37.68
37.22
91,771
Jul 20, 2026
38.48
38.48
37.57
37.80
37.34
19,609
Jul 17, 2026
38.56
39.29
38.49
38.49
38.02
22,042
Jul 16, 2026
37.42
38.74
37.39
38.74
38.26
20,071
Jul 15, 2026
37.67
38.08
37.20
38.01
37.55
22,483
Jul 14, 2026
38.28
38.77
37.17
37.28
36.83
41,820
Jul 13, 2026
38.76
39.26
38.69
38.78
38.31
36,547
Jul 10, 2026
37.46
39.02
37.42
38.85
38.37
32,567
Jul 9, 2026
37.58
37.58
36.88
37.55
37.09
17,773
Jul 8, 2026
37.69
37.70
36.90
37.03
36.58
44,629
Jul 7, 2026
38.01
38.50
37.73
37.73
37.27
25,595
Jul 6, 2026
38.55
38.82
36.72
37.19
36.73
57,601
Jul 3, 2026
38.67
38.67
38.21
38.60
38.13
12,434
Jul 2, 2026
37.69
39.30
37.47
38.57
38.10
63,198
Jul 1, 2026
34.87
37.70
34.44
37.58
37.13
262,395
Jun 30, 2026
36.55
36.96
35.76
35.95
35.51
57,554
Jun 29, 2026
36.06
36.31
35.79
36.13
35.70
57,362
Jun 26, 2026
35.80
36.12
35.10
36.10
35.66
66,415
Jun 25, 2026
36.85
36.90
35.88
36.19
35.75
61,584
Jun 24, 2026
37.48
37.58
36.44
37.03
36.58
63,796
Jun 23, 2026
37.60
37.84
36.94
37.34
36.89
69,283
Jun 22, 2026
39.40
39.40
37.97
38.06
37.60
35,745
Jun 19, 2026
39.24
39.40
39.13
39.22
38.74
23,920
Jun 18, 2026
38.89
39.80
38.50
39.71
39.22
73,117
Jun 17, 2026
38.72
39.24
38.50
39.24
38.77
22,795
Jun 16, 2026
38.96
39.71
38.87
39.22
38.74
37,853
Jun 15, 2026
39.19
39.61
38.85
39.30
38.82
24,594
Jun 12, 2026
39.65
40.01
38.97
39.29
38.81
46,135
Jun 11, 2026
38.01
38.98
38.01
38.74
38.27
56,566
Jun 10, 2026
38.37
38.52
37.53
38.40
37.94
61,584
Jun 9, 2026
37.51
39.08
37.33
38.47
38.00
63,615
Jun 8, 2026
37.41
37.97
36.95
37.66
37.20
52,318
Jun 5, 2026
37.44
37.74
37.20
37.28
36.82
55,887
Jun 4, 2026
37.88
38.30
37.38
37.43
36.98
76,396
Jun 3, 2026
37.64
37.87
37.26
37.47
37.01
46,215
Jun 2, 2026
39.42
39.56
37.65
37.76
37.30
65,319
Jun 1, 2026
0.367196
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
39.58
39.60
38.80
39.51
39.04
47,106
May 29, 2026
40.75
41.00
39.74
39.88
38.99
61,525
May 28, 2026
39.79
40.65
39.20
40.65
39.75
48,001
May 27, 2026
38.54
39.94
38.54
39.76
38.87
75,853
May 26, 2026
38.83
38.83
37.99
38.42
37.56
42,239
May 25, 2026
38.82
39.25
38.54
39.25
38.37
38,358
May 22, 2026
38.29
38.53
38.15
38.28
37.43
51,977
May 21, 2026
38.03
38.26
37.32
37.74
36.89
40,644
May 20, 2026
36.72
37.06
36.16
37.04
36.22
58,285
May 19, 2026
36.64
37.20
36.08
37.06
36.23
51,533
May 18, 2026
35.96
36.42
35.51
36.23
35.42
40,571
May 15, 2026
36.07
36.58
35.96
36.44
35.62
64,174
May 14, 2026
36.17
36.58
36.10
36.27
35.46
22,084
May 13, 2026
36.17
36.33
35.65
35.92
35.11
44,160
May 12, 2026
36.24
36.29
35.88
35.94
35.13
49,574
May 11, 2026
37.40
37.59
36.37
36.51
35.70
46,214
May 8, 2026
37.94
37.94
37.19
37.80
36.96
50,048
May 7, 2026
37.51
37.87
37.33
37.85
37.01
38,952
May 6, 2026
36.84
37.47
36.76
36.91
36.09
88,775
May 5, 2026
37.08
37.10
36.49
36.79
35.97
37,645
May 4, 2026
38.00
38.01
37.22
37.22
36.39
26,341
Apr 30, 2026
37.92
38.06
37.27
37.63
36.79
28,313
Apr 29, 2026
38.63
38.89
37.81
37.85
37.00
35,445
Apr 28, 2026
38.67
38.99
38.28
38.35
37.49
33,359
Apr 27, 2026
38.21
38.66
37.90
38.42
37.56
22,970
Apr 24, 2026
38.53
38.75
38.27
38.37
37.51
26,640
Apr 23, 2026
39.08
39.13
38.35
38.37
37.51
33,481
Apr 22, 2026
39.76
39.92
39.20
39.20
38.33
98,669
Apr 21, 2026
39.72
40.03
39.13
39.21
38.33
42,775
Apr 20, 2026
38.87
39.15
38.74
39.11
38.24
24,921
Apr 17, 2026
38.94
39.50
38.79
39.03
38.15
86,644
Apr 16, 2026
38.84
39.45
38.72
39.38
38.50
53,608
Apr 15, 2026
38.45
38.87
38.00
38.87
38.00
81,798
Apr 14, 2026
36.60
37.03
36.46
37.01
36.18
42,231
Apr 13, 2026
36.33
36.42
36.04
36.15
35.34
66,678
Apr 10, 2026
37.65
37.70
36.65
36.83
36.00
77,777
Apr 9, 2026
37.03
37.16
36.58
37.10
36.28
56,558
Apr 8, 2026
37.53
37.77
37.05
37.08
36.26
78,666
Apr 7, 2026
38.20
38.20
36.64
36.69
35.87
61,694
Apr 2, 2026
38.44
38.60
37.50
37.83
36.99
118,054
Apr 1, 2026
41.86
41.86
38.90
39.17
38.29
250,507
Mar 31, 2026
45.12
45.44
45.00
45.35
44.34
-
Mar 30, 2026
44.75
45.39
44.67
45.39
44.38
11,525
Mar 27, 2026
45.38
45.40
44.67
44.89
43.89
18,180
Mar 26, 2026
45.90
46.38
45.38
45.40
44.39
10,251
Mar 25, 2026
46.67
46.71
45.46
45.83
44.81
12,218
Mar 24, 2026
45.69
46.59
45.30
46.39
45.36
10,198
Mar 23, 2026
45.13
46.33
44.94
45.50
44.49
40,362
Mar 20, 2026
46.23
46.40
45.89
46.00
44.97
12,118
Mar 19, 2026
46.81
46.87
45.90
46.01
44.99
16,994
Mar 18, 2026
48.10
48.24
46.82
46.84
45.80
41,179
Mar 17, 2026
47.68
48.21
47.49
47.83
46.76
7,552
Mar 16, 2026
47.58
47.76
47.00
47.63
46.56
15,697
Mar 13, 2026
47.40
47.78
47.15
47.26
46.21
24,336
Mar 12, 2026
48.35
48.35
47.15
47.45
46.39
22,300
Mar 11, 2026
49.22
49.55
48.28
48.35
47.27
44,106
Mar 10, 2026
48.79
49.17
48.00
48.53
47.45
28,086
Mar 9, 2026
48.47
49.07
47.97
48.38
47.30
23,931
Mar 6, 2026
50.12
50.16
49.06
49.06
47.96
19,988
Mar 5, 2026
50.64
50.81
49.70
49.91
48.80
31,159
Mar 4, 2026
50.83
51.18
50.40
50.40
49.28
22,925
Mar 3, 2026
51.67
51.86
50.65
50.99
49.85
17,668
Mar 2, 2026
0.367196
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
51.99
52.32
50.60
51.75
50.60
23,549
Feb 27, 2026
53.84
54.21
52.24
52.72
51.14
14,867
Feb 26, 2026
53.78
55.00
53.59
54.41
52.78
15,096
Feb 25, 2026
54.30
54.59
53.69
53.94
52.33
11,064
Feb 24, 2026
53.30
54.86
53.23
54.32
52.70
10,096
Feb 23, 2026
55.13
55.39
52.68
52.80
51.22
18,710
Feb 20, 2026
55.87
58.02
55.04
55.04
53.39
34,854
Feb 19, 2026
55.48
55.63
54.74
54.75
53.11
10,944
Feb 18, 2026
54.69
55.51
54.48
55.47
53.81
16,418
Feb 17, 2026
53.33
54.14
53.07
53.70
52.09
9,739
Feb 16, 2026
53.14
53.43
53.06
53.32
51.73
1,329
Feb 13, 2026
51.58
53.30
51.48
53.03
51.44
10,514
Feb 12, 2026
52.76
52.77
52.05
52.16
50.60
8,823
Feb 11, 2026
53.02
54.10
52.00
52.56
50.99
18,732
Feb 10, 2026
52.56
53.76
52.30
53.69
52.08
8,984
Feb 9, 2026
53.96
54.05
52.62
52.76
51.18
5,316
Feb 6, 2026
52.91
54.27
52.91
53.96
52.35
22,404
Feb 5, 2026
54.33
54.59
52.76
52.89
51.31
15,368
Feb 4, 2026
51.81
53.84
51.70
53.79
52.18
18,775
Feb 3, 2026
52.70
52.93
52.00
52.22
50.66
27,630
Feb 2, 2026
51.75
52.50
51.68
52.45
50.88
7,071
Jan 30, 2026
52.12
52.47
51.66
51.95
50.40
16,974
Jan 29, 2026
52.01
52.24
51.48
51.99
50.44
16,102
Jan 28, 2026
52.63
52.94
52.30
52.50
50.93
10,806
Jan 27, 2026
54.76
54.86
53.05
53.39
51.79
15,963
Jan 26, 2026
54.81
55.08
54.43
54.63
53.00
9,020
Jan 23, 2026
55.95
55.95
54.88
55.02
53.37
12,353
Jan 22, 2026
55.86
56.76
55.70
55.96
54.29
16,949
Jan 21, 2026
54.27
55.62
54.05
54.79
53.15
36,381
Jan 20, 2026
54.06
55.00
53.19
54.90
53.26
38,267
Jan 19, 2026
54.20
54.50
53.66
54.20
52.58
33,462
Jan 16, 2026
55.62
55.87
54.95
55.45
53.79
5,659
Jan 15, 2026
56.49
56.56
55.71
55.79
54.12
10,259
Jan 14, 2026
56.87
57.51
55.87
56.30
54.62
18,160
Jan 13, 2026
56.24
57.57
56.15
56.85
55.15
30,328
Jan 12, 2026
56.27
56.64
55.12
56.64
54.95
13,418
Jan 9, 2026
56.10
57.14
55.50
56.63
54.94
18,346
Jan 8, 2026
54.15
55.26
53.00
55.10
53.45
25,808
Jan 7, 2026
55.88
56.05
54.18
54.63
53.00
14,581
Jan 6, 2026
55.03
55.23
54.29
54.50
52.87
23,812
Jan 5, 2026
54.41
55.78
54.12
55.64
53.98
31,861
Jan 2, 2026
54.70
54.75
53.32
53.82
52.21
47,189
Dec 30, 2025
52.10
52.25
51.95
52.25
50.69
17,434
Dec 29, 2025
51.42
52.26
51.21
51.61
50.07
71,839
Dec 23, 2025
48.66
48.90
48.47
48.71
47.25
45,902
Dec 22, 2025
50.41
50.56
48.93
48.99
47.53
80,971
Dec 19, 2025
50.35
51.50
49.41
50.49
48.98
145,832
Dec 18, 2025
56.15
57.01
56.15
56.89
55.19
9,803
Dec 17, 2025
57.45
57.54
56.09
56.36
54.67
13,484
Dec 16, 2025
57.58
57.80
57.10
57.50
55.78
8,966
Dec 15, 2025
57.72
57.95
56.74
57.33
55.62
9,209
Dec 12, 2025
57.74
58.82
57.43
57.61
55.89
20,133
Dec 11, 2025
56.53
56.77
55.82
56.77
55.07
9,071
Dec 10, 2025
54.59
56.02
54.41
55.95
54.28
14,173
Dec 9, 2025
54.69
54.86
54.25
54.78
53.14
11,110
Dec 8, 2025
56.56
56.69
55.00
55.23
53.58
5,310
Dec 5, 2025
56.29
56.76
55.83
56.50
54.81
8,239
Dec 4, 2025
56.58
56.59
55.85
56.38
54.69
5,496
Dec 3, 2025
56.02
56.94
55.67
56.78
55.08
7,090
Dec 2, 2025
56.20
56.75
55.85
55.92
54.25
6,958
Dec 1, 2025
0.367196
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
55.42
56.51
54.76
56.51
54.82
17,364
Nov 28, 2025
55.38
56.06
55.38
55.78
53.71
10,549
Nov 27, 2025
55.91
55.91
55.32
55.60
53.54
10,747
Nov 26, 2025
55.44
55.87
54.69
55.69
53.63
7,278
Nov 25, 2025
53.95
55.33
53.65
55.13
53.09
13,307
Nov 24, 2025
55.04
55.04
54.03
54.49
52.47
7,383
Nov 21, 2025
53.22
54.29
53.22
54.29
52.28
7,381
Nov 20, 2025
54.76
55.26
54.53
54.84
52.81
14,736
Nov 19, 2025
53.91
54.63
53.74
54.20
52.19
9,858
Nov 18, 2025
53.88
54.12
53.26
53.83
51.84
6,599
Nov 17, 2025
55.39
55.62
53.76
54.53
52.51
10,676
Nov 14, 2025
56.54
56.77
55.00
55.46
53.41
12,686
Nov 13, 2025
55.56
57.04
55.19
56.25
54.17
27,626
Nov 12, 2025
54.79
56.26
54.62
55.22
53.17
15,438
Nov 11, 2025
52.70
54.32
52.47
54.09
52.09
23,547
Nov 10, 2025
53.15
53.57
52.64
52.76
50.81
18,959
Nov 7, 2025
53.80
53.92
52.59
52.59
50.64
7,557
Nov 6, 2025
53.95
54.30
53.58
53.72
51.73
6,111
Nov 5, 2025
53.27
53.68
53.06
53.30
51.33
12,544
Nov 4, 2025
53.87
54.42
53.71
53.71
51.72
11,134
Nov 3, 2025
56.00
56.43
54.20
54.44
52.42
15,202
Oct 31, 2025
56.50
56.50
55.90
56.11
54.03
8,834
Oct 30, 2025
56.66
57.04
55.96
56.89
54.78
15,029
