Tapestry, Inc. (COY.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:52PM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 36.50 | 36.50 | 36.49 | 36.49 | 36.49 | 40 |
| Apr 30, 2024 | 37.76 | 37.76 | 37.48 | 37.48 | 37.48 | - |
| Apr 29, 2024 | 36.96 | 37.94 | 36.96 | 37.94 | 37.94 | 410 |
| Apr 26, 2024 | 36.30 | 37.22 | 36.30 | 37.22 | 37.22 | - |
| Apr 25, 2024 | 36.76 | 36.76 | 36.52 | 36.52 | 36.52 | - |
| Apr 24, 2024 | 36.43 | 37.26 | 36.43 | 37.26 | 37.26 | - |
| Apr 23, 2024 | 37.39 | 37.39 | 36.78 | 36.78 | 36.78 | - |
| Apr 22, 2024 | 37.76 | 38.12 | 37.76 | 38.12 | 38.12 | - |
| Apr 19, 2024 | 37.38 | 37.95 | 37.38 | 37.95 | 37.95 | - |
| Apr 18, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| Apr 17, 2024 | 37.96 | 39.03 | 37.90 | 37.90 | 37.90 | 250 |
| Apr 16, 2024 | 37.92 | 38.31 | 37.92 | 38.31 | 38.31 | - |
| Apr 15, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| Apr 12, 2024 | 38.96 | 39.11 | 38.96 | 39.11 | 39.11 | 11 |
| Apr 11, 2024 | 38.10 | 38.92 | 38.10 | 38.92 | 38.92 | 60 |
| Apr 10, 2024 | 38.90 | 38.90 | 38.48 | 38.48 | 38.48 | - |
| Apr 09, 2024 | 39.19 | 39.24 | 39.19 | 39.24 | 39.24 | - |
| Apr 08, 2024 | 39.08 | 39.77 | 39.08 | 39.77 | 39.77 | 40 |
| Apr 05, 2024 | 39.03 | 39.44 | 39.03 | 39.44 | 39.44 | - |
| Apr 04, 2024 | 41.21 | 41.21 | 39.66 | 39.66 | 39.66 | 15 |
| Apr 03, 2024 | 42.26 | 43.27 | 41.47 | 41.47 | 41.47 | 108 |
| Apr 02, 2024 | 43.72 | 43.72 | 42.25 | 42.72 | 42.72 | 1,300 |
| Mar 28, 2024 | 43.00 | 43.80 | 43.00 | 43.80 | 43.80 | - |
| Mar 27, 2024 | 41.60 | 43.00 | 41.60 | 43.00 | 43.00 | - |
| Mar 26, 2024 | 41.60 | 41.80 | 41.60 | 41.80 | 41.80 | - |
| Mar 25, 2024 | 43.00 | 43.00 | 41.80 | 41.80 | 41.80 | - |
| Mar 22, 2024 | 44.00 | 44.00 | 43.20 | 43.20 | 43.20 | 50 |
| Mar 21, 2024 | 43.20 | 44.00 | 43.20 | 44.00 | 44.00 | - |
| Mar 20, 2024 | 42.40 | 43.20 | 42.00 | 43.20 | 43.20 | 44 |
| Mar 19, 2024 | 42.80 | 42.80 | 42.60 | 42.60 | 42.60 | - |
| Mar 18, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Mar 15, 2024 | 43.00 | 43.00 | 42.80 | 42.80 | 42.80 | - |
| Mar 14, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| Mar 13, 2024 | 43.00 | 43.60 | 43.00 | 43.60 | 43.60 | 1 |
| Mar 12, 2024 | 42.40 | 43.00 | 42.40 | 43.00 | 43.00 | - |
| Mar 11, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Mar 08, 2024 | 42.40 | 42.80 | 42.40 | 42.80 | 42.80 | - |
| Mar 07, 2024 | 42.40 | 42.60 | 42.40 | 42.60 | 42.60 | 780 |
| Mar 07, 2024 | 0.35 Dividend | |||||
| Mar 06, 2024 | 43.60 | 44.40 | 42.80 | 42.80 | 42.45 | 50 |
| Mar 05, 2024 | 43.00 | 43.80 | 43.00 | 43.80 | 43.44 | - |
| Mar 04, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.64 | 112 |
| Mar 01, 2024 | 43.60 | 43.60 | 43.40 | 43.40 | 43.05 | - |
| Feb 29, 2024 | 42.20 | 43.60 | 42.20 | 43.60 | 43.24 | - |
| Feb 28, 2024 | 43.40 | 43.80 | 43.40 | 43.80 | 43.44 | 35 |
| Feb 27, 2024 | 43.40 | 43.60 | 43.40 | 43.60 | 43.24 | - |
| Feb 26, 2024 | 45.20 | 45.20 | 44.20 | 44.20 | 43.84 | 171 |
| Feb 23, 2024 | 43.80 | 45.00 | 43.80 | 44.80 | 44.43 | 135 |
| Feb 22, 2024 | 43.00 | 44.00 | 43.00 | 44.00 | 43.64 | - |
| Feb 21, 2024 | 42.80 | 43.00 | 42.60 | 43.00 | 42.65 | 15 |
| Feb 20, 2024 | 42.20 | 43.00 | 41.80 | 43.00 | 42.65 | 10 |
| Feb 19, 2024 | 42.20 | 42.40 | 42.20 | 42.40 | 42.05 | - |
| Feb 16, 2024 | 41.60 | 42.60 | 41.60 | 42.40 | 42.05 | 930 |
| Feb 15, 2024 | 40.80 | 42.00 | 40.80 | 42.00 | 41.66 | - |
| Feb 14, 2024 | 39.60 | 41.20 | 39.60 | 41.20 | 40.86 | 120 |
| Feb 13, 2024 | 39.80 | 39.80 | 39.60 | 39.60 | 39.28 | - |
| Feb 12, 2024 | 38.40 | 40.20 | 38.40 | 40.20 | 39.87 | - |
| Feb 09, 2024 | 39.40 | 40.40 | 38.20 | 38.80 | 38.48 | 2,701 |
| Feb 08, 2024 | 37.00 | 39.80 | 37.00 | 39.80 | 39.47 | 70 |
| Feb 07, 2024 | 37.80 | 38.60 | 37.40 | 37.40 | 37.09 | 2,681 |
| Feb 06, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.69 | 205 |
| Feb 05, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.30 | - |
| Feb 02, 2024 | 36.40 | 37.00 | 36.40 | 37.00 | 36.70 | - |
| Feb 01, 2024 | 35.60 | 36.60 | 35.60 | 36.60 | 36.30 | - |
| Jan 31, 2024 | 36.20 | 36.20 | 35.80 | 35.80 | 35.51 | - |
| Jan 30, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.90 | - |
| Jan 29, 2024 | 35.60 | 36.20 | 35.60 | 36.20 | 35.90 | - |
| Jan 26, 2024 | 34.80 | 35.80 | 34.80 | 35.80 | 35.51 | - |
| Jan 25, 2024 | 34.20 | 35.20 | 34.20 | 35.20 | 34.91 | - |
| Jan 24, 2024 | 34.40 | 35.00 | 34.40 | 34.40 | 34.12 | 100 |
| Jan 23, 2024 | 34.00 | 34.60 | 34.00 | 34.60 | 34.32 | - |
| Jan 22, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.13 | - |
| Jan 19, 2024 | 32.60 | 33.40 | 32.60 | 33.40 | 33.13 | - |
| Jan 18, 2024 | 32.60 | 32.80 | 32.60 | 32.80 | 32.53 | - |
| Jan 17, 2024 | 33.00 | 33.00 | 32.60 | 32.60 | 32.33 | - |
| Jan 16, 2024 | 32.20 | 33.40 | 32.00 | 33.40 | 33.13 | 2,940 |
| Jan 15, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.33 | - |
| Jan 12, 2024 | 33.60 | 33.60 | 33.00 | 33.00 | 32.73 | - |
| Jan 11, 2024 | 33.80 | 34.00 | 33.80 | 34.00 | 33.72 | - |
| Jan 10, 2024 | 33.80 | 34.00 | 33.80 | 34.00 | 33.72 | - |
| Jan 09, 2024 | 34.40 | 34.40 | 34.00 | 34.00 | 33.72 | - |
| Jan 08, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.12 | 50 |
| Jan 05, 2024 | 33.40 | 34.00 | 33.40 | 34.00 | 33.72 | - |
| Jan 04, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.13 | - |
| Jan 03, 2024 | 34.40 | 34.40 | 33.60 | 33.60 | 33.33 | - |
| Jan 02, 2024 | 33.40 | 34.60 | 33.40 | 34.60 | 34.32 | - |
| Dec 29, 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 32.93 | - |
| Dec 28, 2023 | 33.20 | 33.40 | 33.20 | 33.40 | 33.13 | - |
| Dec 27, 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 33.33 | - |
| Dec 22, 2023 | 33.40 | 33.60 | 33.40 | 33.60 | 33.33 | - |
| Dec 21, 2023 | 33.20 | 33.80 | 33.20 | 33.80 | 33.52 | - |
| Dec 20, 2023 | 33.20 | 34.20 | 33.20 | 33.40 | 33.13 | 2,950 |
| Dec 19, 2023 | 32.40 | 33.40 | 32.40 | 33.40 | 33.13 | - |
| Dec 18, 2023 | 32.80 | 33.00 | 32.80 | 32.80 | 32.53 | 350 |
| Dec 15, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.73 | - |
| Dec 14, 2023 | 31.40 | 33.00 | 31.40 | 33.00 | 32.73 | - |
| Dec 13, 2023 | 30.80 | 31.60 | 30.80 | 31.60 | 31.34 | - |
| Dec 12, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 30.75 | - |
| Dec 11, 2023 | 30.80 | 31.20 | 30.80 | 31.20 | 30.94 | - |
| Dec 08, 2023 | 30.40 | 31.00 | 30.40 | 31.00 | 30.75 | - |
| *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.