Hugo Boss AG (BOSS.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 47.39 | 48.51 | 47.00 | 47.85 | 47.85 | 1,040,836 |
| May 02, 2024 | 52.32 | 52.50 | 45.70 | 47.06 | 47.06 | 2,490,765 |
| Apr 30, 2024 | 51.40 | 52.08 | 50.52 | 50.54 | 50.54 | 256,331 |
| Apr 29, 2024 | 51.20 | 51.74 | 50.96 | 51.40 | 51.40 | 360,541 |
| Apr 26, 2024 | 51.10 | 51.74 | 50.74 | 50.74 | 50.74 | 252,551 |
| Apr 25, 2024 | 50.78 | 50.78 | 50.24 | 50.50 | 50.50 | 237,018 |
| Apr 24, 2024 | 50.86 | 51.24 | 50.40 | 50.86 | 50.86 | 256,990 |
| Apr 23, 2024 | 50.96 | 51.12 | 50.56 | 50.86 | 50.86 | 220,662 |
| Apr 22, 2024 | 49.91 | 50.94 | 49.77 | 50.60 | 50.60 | 236,429 |
| Apr 19, 2024 | 49.21 | 49.67 | 48.72 | 49.42 | 49.42 | 236,885 |
| Apr 18, 2024 | 49.40 | 50.12 | 49.21 | 49.79 | 49.79 | 219,765 |
| Apr 17, 2024 | 48.99 | 49.71 | 48.81 | 49.04 | 49.04 | 255,078 |
| Apr 16, 2024 | 48.96 | 49.33 | 48.29 | 48.73 | 48.73 | 448,377 |
| Apr 15, 2024 | 50.52 | 51.16 | 49.54 | 49.65 | 49.65 | 461,092 |
| Apr 12, 2024 | 52.98 | 52.98 | 50.66 | 50.76 | 50.76 | 514,489 |
| Apr 11, 2024 | 52.00 | 53.04 | 51.90 | 52.48 | 52.48 | 316,644 |
| Apr 10, 2024 | 51.64 | 53.16 | 51.22 | 52.20 | 52.20 | 403,565 |
| Apr 09, 2024 | 52.64 | 53.22 | 51.50 | 52.58 | 52.58 | 396,243 |
| Apr 08, 2024 | 49.60 | 52.04 | 49.43 | 52.00 | 52.00 | 602,687 |
| Apr 05, 2024 | 50.20 | 50.36 | 48.92 | 49.47 | 49.47 | 684,923 |
| Apr 04, 2024 | 51.96 | 51.96 | 50.78 | 50.92 | 50.92 | 629,989 |
| Apr 03, 2024 | 52.66 | 52.76 | 51.54 | 51.90 | 51.90 | 373,632 |
| Apr 02, 2024 | 54.18 | 54.60 | 52.60 | 52.84 | 52.84 | 452,646 |
| Mar 28, 2024 | 54.94 | 55.70 | 54.62 | 54.62 | 54.62 | 326,727 |
| Mar 27, 2024 | 54.50 | 55.32 | 54.10 | 54.94 | 54.94 | 255,619 |
| Mar 26, 2024 | 53.78 | 54.44 | 53.24 | 54.00 | 54.00 | 223,382 |
| Mar 25, 2024 | 51.64 | 54.18 | 51.40 | 53.70 | 53.70 | 342,834 |
| Mar 22, 2024 | 52.66 | 52.92 | 51.42 | 51.84 | 51.84 | 359,894 |
| Mar 21, 2024 | 54.00 | 54.02 | 52.60 | 52.92 | 52.92 | 235,765 |
| Mar 20, 2024 | 52.04 | 53.68 | 51.60 | 53.22 | 53.22 | 332,158 |
| Mar 19, 2024 | 53.30 | 53.42 | 52.54 | 53.14 | 53.14 | 362,679 |
| Mar 18, 2024 | 54.58 | 54.70 | 53.34 | 53.64 | 53.64 | 229,891 |
| Mar 15, 2024 | 55.50 | 55.58 | 53.84 | 54.52 | 54.52 | 563,414 |
| Mar 14, 2024 | 56.08 | 57.06 | 55.64 | 55.64 | 55.64 | 218,235 |
| Mar 13, 2024 | 55.38 | 56.90 | 55.32 | 56.08 | 56.08 | 289,878 |
| Mar 12, 2024 | 55.40 | 55.70 | 54.36 | 55.54 | 55.54 | 359,033 |
| Mar 11, 2024 | 55.86 | 57.02 | 54.98 | 55.10 | 55.10 | 362,174 |
| Mar 08, 2024 | 54.20 | 56.70 | 53.98 | 56.00 | 56.00 | 850,913 |
| Mar 07, 2024 | 52.00 | 56.00 | 50.56 | 54.36 | 54.36 | 3,521,438 |
| Mar 06, 2024 | 62.90 | 63.52 | 62.08 | 63.04 | 63.04 | 310,202 |
| Mar 05, 2024 | 63.12 | 63.46 | 62.12 | 62.82 | 62.82 | 216,080 |
| Mar 04, 2024 | 63.80 | 64.44 | 63.40 | 63.68 | 63.68 | 191,666 |
| Mar 01, 2024 | 63.28 | 63.92 | 62.44 | 63.92 | 63.92 | 163,291 |
| Feb 29, 2024 | 63.88 | 64.36 | 62.80 | 62.88 | 62.88 | 401,392 |
| Feb 28, 2024 | 63.72 | 63.84 | 62.92 | 63.76 | 63.76 | 142,588 |
| Feb 27, 2024 | 63.40 | 63.94 | 63.10 | 63.72 | 63.72 | 193,674 |
| Feb 26, 2024 | 63.08 | 64.08 | 62.94 | 63.66 | 63.66 | 142,192 |
| Feb 23, 2024 | 64.00 | 64.30 | 62.98 | 63.30 | 63.30 | 139,307 |
| Feb 22, 2024 | 64.20 | 64.64 | 63.80 | 63.92 | 63.92 | 211,186 |
| Feb 21, 2024 | 62.36 | 63.68 | 62.36 | 63.60 | 63.60 | 189,079 |
| Feb 20, 2024 | 62.72 | 62.76 | 61.58 | 62.36 | 62.36 | 195,877 |
| Feb 19, 2024 | 63.06 | 63.54 | 62.70 | 62.86 | 62.86 | 182,571 |
| Feb 16, 2024 | 63.82 | 64.32 | 63.36 | 63.46 | 63.46 | 190,006 |
| Feb 15, 2024 | 63.66 | 64.34 | 63.22 | 63.22 | 63.22 | 204,229 |
| Feb 14, 2024 | 61.74 | 63.44 | 61.74 | 63.32 | 63.32 | 292,278 |
| Feb 13, 2024 | 61.92 | 62.70 | 61.52 | 61.98 | 61.98 | 154,686 |
| Feb 12, 2024 | 60.66 | 62.52 | 60.66 | 62.30 | 62.30 | 389,308 |
| Feb 09, 2024 | 59.04 | 60.28 | 59.04 | 60.28 | 60.28 | 401,500 |
| Feb 08, 2024 | 57.20 | 59.00 | 57.16 | 58.84 | 58.84 | 316,144 |
| Feb 07, 2024 | 57.44 | 57.86 | 56.96 | 57.28 | 57.28 | 174,439 |
| Feb 06, 2024 | 56.90 | 57.50 | 56.76 | 57.46 | 57.46 | 226,819 |
| Feb 05, 2024 | 56.90 | 57.46 | 56.34 | 56.62 | 56.62 | 199,195 |
| Feb 02, 2024 | 57.10 | 57.72 | 56.54 | 56.86 | 56.86 | 233,898 |
| Feb 01, 2024 | 57.30 | 58.08 | 56.44 | 56.88 | 56.88 | 321,265 |
| Jan 31, 2024 | 59.34 | 59.80 | 57.96 | 58.14 | 58.14 | 317,401 |
| Jan 30, 2024 | 59.24 | 60.02 | 58.54 | 59.68 | 59.68 | 220,161 |
| Jan 29, 2024 | 59.56 | 59.74 | 58.50 | 58.96 | 58.96 | 250,469 |
| Jan 26, 2024 | 58.88 | 60.36 | 58.88 | 60.06 | 60.06 | 383,705 |
| Jan 25, 2024 | 58.50 | 58.72 | 57.76 | 58.58 | 58.58 | 187,316 |
| Jan 24, 2024 | 59.22 | 59.50 | 58.16 | 58.66 | 58.66 | 246,728 |
| Jan 23, 2024 | 58.34 | 58.88 | 57.42 | 58.60 | 58.60 | 399,699 |
| Jan 22, 2024 | 58.90 | 58.98 | 57.84 | 58.16 | 58.16 | 231,299 |
| Jan 19, 2024 | 58.80 | 59.28 | 57.76 | 57.82 | 57.82 | 352,139 |
| Jan 18, 2024 | 59.12 | 59.78 | 57.58 | 57.80 | 57.80 | 394,864 |
| Jan 17, 2024 | 59.14 | 59.22 | 56.84 | 57.78 | 57.78 | 441,681 |
| Jan 16, 2024 | 62.00 | 62.52 | 57.62 | 59.90 | 59.90 | 1,665,814 |
| Jan 15, 2024 | 66.64 | 67.26 | 66.00 | 66.30 | 66.30 | 182,575 |
| Jan 12, 2024 | 65.90 | 67.94 | 65.56 | 66.62 | 66.62 | 279,588 |
| Jan 11, 2024 | 66.68 | 67.50 | 66.28 | 66.38 | 66.38 | 198,466 |
| Jan 10, 2024 | 64.30 | 66.52 | 63.84 | 66.28 | 66.28 | 408,276 |
| Jan 09, 2024 | 65.40 | 65.70 | 63.72 | 64.42 | 64.42 | 138,454 |
| Jan 08, 2024 | 63.40 | 65.34 | 63.06 | 65.14 | 65.14 | 235,627 |
| Jan 05, 2024 | 63.52 | 64.20 | 62.34 | 63.72 | 63.72 | 228,321 |
| Jan 04, 2024 | 64.60 | 64.74 | 63.08 | 63.76 | 63.76 | 175,270 |
| Jan 03, 2024 | 65.60 | 66.04 | 64.38 | 64.66 | 64.66 | 183,504 |
| Jan 02, 2024 | 67.74 | 67.94 | 65.90 | 65.90 | 65.90 | 254,103 |
| Dec 29, 2023 | 66.84 | 67.50 | 66.64 | 67.46 | 67.46 | 95,625 |
| Dec 28, 2023 | 66.98 | 67.12 | 66.28 | 66.58 | 66.58 | 98,908 |
| Dec 27, 2023 | 67.12 | 67.60 | 66.36 | 66.72 | 66.72 | 128,944 |
| Dec 22, 2023 | 67.00 | 67.46 | 66.54 | 66.86 | 66.86 | 158,078 |
| Dec 21, 2023 | 67.56 | 67.82 | 67.02 | 67.82 | 67.82 | 165,691 |
| Dec 20, 2023 | 67.86 | 68.32 | 66.70 | 67.94 | 67.94 | 236,394 |
| Dec 19, 2023 | 67.86 | 68.10 | 66.74 | 67.88 | 67.88 | 216,895 |
| Dec 18, 2023 | 68.36 | 68.52 | 67.64 | 67.88 | 67.88 | 204,618 |
| Dec 15, 2023 | 70.04 | 70.50 | 68.54 | 68.76 | 68.76 | 358,699 |
| Dec 14, 2023 | 68.94 | 70.22 | 68.84 | 69.84 | 69.84 | 357,178 |
| Dec 13, 2023 | 67.36 | 68.48 | 67.12 | 67.58 | 67.58 | 300,960 |
| Dec 12, 2023 | 68.16 | 68.68 | 67.90 | 68.00 | 68.00 | 232,045 |
| Dec 11, 2023 | 66.78 | 68.12 | 66.78 | 68.00 | 68.00 | 260,201 |
| Dec 08, 2023 | 64.38 | 67.34 | 64.38 | 66.92 | 66.92 | 352,042 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.