XETRA - Delayed Quote EUR

Hugo Boss AG (BOSS.DE)

51.44 +0.70 (+1.38%)
As of 9:55 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 29, 2024 51.20 51.56 50.96 51.44 51.44 12,336
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 9, 2024 52.64 53.22 51.50 52.58 52.58 396,243
Apr 8, 2024 49.60 52.04 49.43 52.00 52.00 602,687
Apr 5, 2024 50.20 50.36 48.92 49.47 49.47 684,923
Apr 4, 2024 51.96 51.96 50.78 50.92 50.92 629,989
Apr 3, 2024 52.66 52.76 51.54 51.90 51.90 373,632
Apr 2, 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 8, 2024 54.20 56.70 53.98 56.00 56.00 850,913
Mar 7, 2024 52.00 56.00 50.56 54.36 54.36 3,521,438
Mar 6, 2024 62.90 63.52 62.08 63.04 63.04 310,202
Mar 5, 2024 63.12 63.46 62.12 62.82 62.82 216,080
Mar 4, 2024 63.80 64.44 63.40 63.68 63.68 191,666
Mar 1, 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 9, 2024 59.04 60.28 59.04 60.28 60.28 401,500
Feb 8, 2024 57.20 59.00 57.16 58.84 58.84 316,144
Feb 7, 2024 57.44 57.86 56.96 57.28 57.28 174,439
Feb 6, 2024 56.90 57.50 56.76 57.46 57.46 226,819
Feb 5, 2024 56.90 57.46 56.34 56.62 56.62 199,195
Feb 2, 2024 57.10 57.72 56.54 56.86 56.86 233,898
Feb 1, 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 9, 2024 65.40 65.70 63.72 64.42 64.42 138,454
Jan 8, 2024 63.40 65.34 63.06 65.14 65.14 235,627
Jan 5, 2024 63.52 64.20 62.34 63.72 63.72 228,321
Jan 4, 2024 64.60 64.74 63.08 63.76 63.76 175,270
Jan 3, 2024 65.60 66.04 64.38 64.66 64.66 183,504
Jan 2, 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 8, 2023 64.38 67.34 64.38 66.92 66.92 352,042
Dec 7, 2023 64.60 64.62 63.40 64.36 64.36 256,109
Dec 6, 2023 64.88 65.34 64.52 64.98 64.98 210,795
Dec 5, 2023 63.92 64.84 63.82 64.72 64.72 159,620
Dec 4, 2023 64.38 64.96 64.08 64.20 64.20 152,697
Dec 1, 2023 64.16 64.82 63.86 64.36 64.36 161,189
Nov 30, 2023 63.02 65.04 62.96 64.24 64.24 604,348
Nov 29, 2023 61.94 63.14 61.90 63.04 63.04 351,377
Nov 28, 2023 61.26 62.20 60.90 62.06 62.06 206,289
Nov 27, 2023 61.46 62.34 61.40 61.62 61.62 203,209
Nov 24, 2023 61.02 61.62 60.42 61.60 61.60 170,981
Nov 23, 2023 61.26 61.94 61.08 61.42 61.42 187,592
Nov 22, 2023 61.80 62.16 60.86 61.54 61.54 468,443
Nov 21, 2023 59.24 60.52 59.24 59.76 59.76 254,750
Nov 20, 2023 59.04 59.54 59.04 59.30 59.30 197,216
Nov 17, 2023 57.48 59.18 57.46 58.98 58.98 257,208
Nov 16, 2023 58.96 59.24 57.06 57.24 57.24 356,198
Nov 15, 2023 59.00 59.68 58.60 59.32 59.32 272,358
Nov 14, 2023 57.40 59.00 56.86 58.80 58.80 339,774
Nov 13, 2023 58.70 58.70 57.18 57.48 57.48 235,899
Nov 10, 2023 59.78 59.86 57.98 58.70 58.70 331,810
Nov 9, 2023 60.10 60.94 59.42 60.38 60.38 226,316
Nov 8, 2023 59.10 60.40 58.50 60.12 60.12 286,547
Nov 7, 2023 59.58 59.88 58.40 59.32 59.32 268,850
Nov 6, 2023 59.68 60.00 59.28 59.48 59.48 210,343
Nov 3, 2023 58.26 60.02 57.18 59.28 59.28 389,107
Nov 2, 2023 58.30 59.64 56.56 57.48 57.48 720,315
Nov 1, 2023 55.32 55.86 54.76 55.40 55.40 551,183
Oct 31, 2023 55.18 55.32 54.76 55.10 55.10 347,874
Oct 30, 2023 55.20 56.10 55.16 55.20 55.20 155,057
Oct 27, 2023 56.88 57.02 54.32 55.06 55.06 545,260
Oct 26, 2023 57.40 57.68 56.78 56.92 56.92 239,401
Oct 25, 2023 58.18 58.40 57.54 58.10 58.10 168,354
Oct 24, 2023 58.96 59.04 58.18 58.52 58.52 185,050
Oct 23, 2023 57.52 58.16 57.34 57.92 57.92 172,689
Oct 20, 2023 57.78 58.12 57.32 57.40 57.40 216,916
Oct 19, 2023 58.70 59.00 58.26 58.36 58.36 190,157
Oct 18, 2023 59.04 60.02 58.56 58.82 58.82 243,485
Oct 17, 2023 57.70 59.04 57.56 59.04 59.04 225,931
Oct 16, 2023 57.60 57.96 57.30 57.74 57.74 125,613
Oct 13, 2023 57.48 57.92 57.24 57.48 57.48 247,579
Oct 12, 2023 58.74 59.12 57.80 57.80 57.80 301,935
Oct 11, 2023 59.00 59.62 58.34 58.34 58.34 460,839
Oct 10, 2023 60.84 61.68 60.52 60.52 60.52 346,660
Oct 9, 2023 60.30 60.94 59.52 60.48 60.48 307,531
Oct 6, 2023 57.70 60.76 57.48 60.48 60.48 480,006
Oct 5, 2023 59.10 59.56 57.34 57.66 57.66 362,790
Oct 4, 2023 58.30 59.52 57.76 58.90 58.90 253,880
Oct 3, 2023 59.38 59.38 58.64 58.90 58.90 219,349
Oct 2, 2023 60.48 60.64 59.42 59.76 59.76 216,522
Sep 29, 2023 60.78 60.94 59.92 59.92 59.92 355,747
Sep 28, 2023 60.38 60.62 59.20 59.60 59.60 297,566
Sep 27, 2023 60.98 61.88 60.08 60.32 60.32 208,798
Sep 26, 2023 62.06 62.18 60.94 60.94 60.94 320,814
Sep 25, 2023 64.00 64.08 62.10 62.42 62.42 298,176
Sep 22, 2023 64.18 64.54 63.50 63.54 63.54 299,212
Sep 21, 2023 65.80 66.24 64.32 64.36 64.36 266,962
Sep 20, 2023 66.54 67.04 66.08 66.28 66.28 266,006
Sep 19, 2023 66.54 66.72 63.60 65.24 65.24 399,283
Sep 18, 2023 69.04 69.04 66.52 66.78 66.78 243,460
Sep 15, 2023 69.56 69.90 68.84 68.86 68.86 310,836
Sep 14, 2023 69.20 69.50 68.12 68.96 68.96 255,318
Sep 13, 2023 67.26 69.34 67.22 69.08 69.08 293,763
Sep 12, 2023 68.22 68.30 67.48 67.60 67.60 112,696
Sep 11, 2023 68.52 68.70 67.94 68.18 68.18 140,937
Sep 8, 2023 67.82 68.02 66.44 68.02 68.02 172,844
Sep 7, 2023 67.48 68.24 67.10 67.28 67.28 147,738
Sep 6, 2023 69.72 69.82 67.40 67.84 67.84 329,390
Sep 5, 2023 69.36 70.20 68.72 69.98 69.98 145,144
Sep 4, 2023 69.86 70.68 69.52 69.62 69.62 92,529
Sep 1, 2023 69.50 70.06 69.16 69.56 69.56 126,785
Aug 31, 2023 69.64 69.86 69.02 69.50 69.50 257,125
Aug 30, 2023 68.62 69.72 68.40 69.54 69.54 159,173
Aug 29, 2023 69.00 69.06 68.08 68.50 68.50 199,942
Aug 28, 2023 68.52 68.92 67.78 68.70 68.70 107,902
Aug 25, 2023 67.80 68.96 67.52 68.02 68.02 167,620
Aug 24, 2023 69.62 70.02 68.26 68.56 68.56 157,183
Aug 23, 2023 70.26 70.40 68.74 69.28 69.28 163,342
Aug 22, 2023 70.20 71.26 69.72 69.96 69.96 152,354
Aug 21, 2023 69.58 70.64 69.46 69.76 69.76 113,977
Aug 18, 2023 69.82 69.84 69.04 69.62 69.62 157,796
Aug 17, 2023 70.42 71.06 70.00 70.38 70.38 171,960
Aug 16, 2023 69.54 71.14 69.54 70.84 70.84 116,255
Aug 15, 2023 70.78 70.94 69.16 69.96 69.96 114,906
Aug 14, 2023 70.08 70.66 69.78 70.20 70.20 95,280
Aug 11, 2023 70.78 71.12 70.14 70.36 70.36 137,778
Aug 10, 2023 70.90 71.36 70.42 71.06 71.06 135,845
Aug 9, 2023 70.26 71.10 70.26 70.38 70.38 185,403
Aug 8, 2023 70.42 70.52 68.98 69.72 69.72 232,362
Aug 7, 2023 70.86 71.20 70.32 70.74 70.74 181,748
Aug 4, 2023 71.12 71.28 70.38 70.98 70.98 162,379
Aug 3, 2023 71.88 72.24 70.46 70.96 70.96 245,569
Aug 2, 2023 70.42 73.22 69.30 71.58 71.58 473,901
Aug 1, 2023 73.36 73.54 72.58 72.96 72.96 217,996
Jul 31, 2023 73.18 73.86 72.88 73.50 73.50 198,295
Jul 28, 2023 73.60 73.82 72.58 73.22 73.22 236,717
Jul 27, 2023 72.86 74.06 72.48 73.82 73.82 163,437
Jul 26, 2023 72.98 73.04 71.92 72.26 72.26 163,163
Jul 25, 2023 73.64 73.74 72.92 73.20 73.20 160,227
Jul 24, 2023 73.38 73.60 72.18 73.18 73.18 160,041
Jul 21, 2023 73.86 74.06 73.12 73.68 73.68 161,857
Jul 20, 2023 73.22 74.12 73.18 74.00 74.00 112,079
Jul 19, 2023 74.26 74.50 73.00 73.74 73.74 193,477
Jul 18, 2023 73.18 73.88 72.66 73.88 73.88 191,421
Jul 17, 2023 73.00 73.76 72.86 73.04 73.04 177,865
Jul 14, 2023 74.98 75.38 73.92 74.36 74.36 178,031
Jul 13, 2023 75.06 75.76 74.84 75.26 75.26 266,182
Jul 12, 2023 72.88 74.70 72.72 74.70 74.70 259,471
Jul 11, 2023 71.52 72.54 71.28 72.48 72.48 240,779
Jul 10, 2023 70.28 71.36 69.96 71.04 71.04 257,417
Jul 7, 2023 67.78 69.96 67.48 69.96 69.96 290,108
Jul 6, 2023 69.72 69.72 67.50 67.50 67.50 209,018
Jul 5, 2023 70.46 70.68 69.70 69.98 69.98 149,621
Jul 4, 2023 71.50 71.50 70.44 70.92 70.92 111,912
Jul 3, 2023 71.78 72.06 70.84 71.30 71.30 162,529
Jun 30, 2023 70.40 72.00 69.98 71.54 71.54 280,884
Jun 29, 2023 69.60 70.30 68.94 69.86 69.86 184,088
Jun 28, 2023 69.50 70.14 69.24 69.56 69.56 151,628
Jun 27, 2023 69.68 69.86 68.64 69.04 69.04 170,175
Jun 26, 2023 68.56 69.94 67.94 69.56 69.56 154,005
Jun 23, 2023 69.28 69.64 68.00 68.56 68.56 192,109
Jun 22, 2023 69.00 69.38 68.72 69.34 69.34 161,176
Jun 21, 2023 69.70 70.10 69.34 69.54 69.54 144,547
Jun 20, 2023 69.70 70.24 69.36 69.78 69.78 255,728
Jun 19, 2023 70.42 70.46 69.72 70.00 70.00 201,454
Jun 16, 2023 69.30 71.12 69.10 70.66 70.66 426,890
Jun 15, 2023 70.40 70.98 67.44 69.14 69.14 473,594
Jun 14, 2023 70.50 70.80 69.72 70.08 70.08 285,709
Jun 13, 2023 70.42 70.72 68.92 70.30 70.30 261,995
Jun 12, 2023 68.98 70.46 68.98 70.10 70.10 362,329
Jun 9, 2023 68.20 69.12 67.98 68.76 68.76 313,820
Jun 8, 2023 67.54 68.36 67.36 68.08 68.08 166,366
Jun 7, 2023 67.20 68.40 67.20 68.02 68.02 337,566
Jun 6, 2023 65.64 66.02 64.88 65.48 65.48 163,373
Jun 5, 2023 66.76 66.76 65.48 65.86 65.86 168,605
Jun 2, 2023 65.24 66.66 65.14 66.46 66.46 227,906
Jun 1, 2023 64.16 64.60 63.60 64.56 64.56 221,476
May 31, 2023 64.54 64.98 63.38 63.58 63.58 401,590
May 30, 2023 65.78 66.86 65.62 65.86 65.86 134,971
May 29, 2023 66.00 66.26 65.56 65.66 65.66 45,180
May 26, 2023 65.44 66.12 64.72 65.80 65.80 187,643
May 25, 2023 65.36 65.98 63.64 65.28 65.28 177,432
May 24, 2023 65.28 65.34 64.58 65.12 65.12 302,331
May 23, 2023 67.22 67.32 65.80 65.80 65.80 227,354
May 22, 2023 66.28 67.58 66.14 67.36 67.36 165,443
May 19, 2023 67.64 67.94 66.20 66.32 66.32 213,522
May 18, 2023 66.96 67.42 66.36 67.32 67.32 197,343
May 17, 2023 66.02 66.66 65.60 66.66 66.66 239,353
May 16, 2023 66.16 67.04 65.98 66.40 66.40 214,621
May 15, 2023 65.80 66.18 65.48 66.16 66.16 159,679
May 12, 2023 67.02 67.34 65.00 65.48 65.48 291,973
May 11, 2023 66.52 67.40 66.04 66.76 66.76 241,616
May 10, 2023 1.00 Dividend
May 10, 2023 67.68 68.12 66.40 66.88 66.88 293,088
May 9, 2023 69.10 69.16 67.90 68.48 67.48 226,364
May 8, 2023 69.48 69.48 67.82 68.98 67.97 208,313
May 5, 2023 69.50 69.90 68.48 69.06 68.05 163,181
May 4, 2023 68.02 69.26 66.54 68.68 67.68 529,357
May 3, 2023 67.22 67.52 66.16 66.94 65.96 343,014
May 2, 2023 67.90 68.06 66.54 67.00 66.02 229,541

Related Tickers

MONC.MI Moncler S.p.A.
64.72
-0.31%
 
GIL Gildan Activewear Inc.
35.30
+0.66%
 
ZGN Ermenegildo Zegna N.V.
12.03
+1.60%
 
RL Ralph Lauren Corporation
166.48
-0.27%
 
ALPER.PA La Perla Fashion Holding N.V.
7.20
0.00%
 
COLM Columbia Sportswear Company
80.00
+1.25%
 
HM-B.ST H & M Hennes & Mauritz AB (publ)
180.55
+0.33%
 
UAA Under Armour, Inc.
6.80
+1.64%
 
PVH PVH Corp.
111.03
+0.22%
 
OXM Oxford Industries, Inc.
106.71
+0.91%