Hugo Boss AG N Shares (0Q8F) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Hugo Boss AG N Shares

Date Open High Low Close* Volume
19/12/2014 102.63p 102.63p 101.85p 99.38p 830
18/12/2014 100.89p 102.13p 100.89p 99.38p 2034
17/12/2014 100.13p 100.13p 99.25p 99.38p 18384
16/12/2014 100.35p 100.64p 99.63p 99.38p 4743
15/12/2014 100.63p 101.50p 99.50p 99.38p 2900
12/12/2014 101.63p 101.86p 100.63p 99.38p 12164
11/12/2014 104.50p 105.75p 104.50p 99.38p 1861
10/12/2014 104.88p 104.88p 104.05p 99.38p 6482
09/12/2014 104.13p 105.00p 103.25p 99.38p 0
08/12/2014 104.25p 104.52p 104.25p 99.38p 950
05/12/2014 105.25p 105.25p 104.00p 99.38p 76
04/12/2014 104.25p 104.25p 103.25p 99.38p 1482
03/12/2014 104.13p 104.79p 103.63p 99.38p 3554
02/12/2014 106.13p 106.13p 103.38p 99.38p 15136
01/12/2014 106.00p 106.25p 105.50p 99.38p 92
28/11/2014 106.25p 106.25p 105.25p 99.38p 8908
27/11/2014 107.13p 107.40p 105.50p 99.38p 126
26/11/2014 105.38p 107.00p 104.90p 99.38p 3313
25/11/2014 105.63p 105.63p 104.25p 99.38p 21758
24/11/2014 103.88p 105.63p 103.88p 99.38p 1318
21/11/2014 104.00p 104.19p 103.50p 99.38p 1595
20/11/2014 103.38p 104.00p 102.75p 99.38p 0
19/11/2014 103.63p 103.63p 102.63p 99.38p 1624
18/11/2014 103.38p 103.70p 103.00p 99.38p 1328
17/11/2014 103.13p 103.56p 102.98p 99.38p 3755
14/11/2014 104.13p 104.13p 103.50p 99.38p 29
13/11/2014 104.38p 104.38p 103.25p 99.38p 1660
12/11/2014 103.13p 104.13p 103.13p 99.38p 211
11/11/2014 102.25p 103.38p 102.25p 99.38p 3112
10/11/2014 101.50p 102.55p 101.50p 99.38p 3787
07/11/2014 101.14p 102.10p 100.50p 99.38p 11495
06/11/2014 101.88p 101.88p 100.85p 99.38p 3081
05/11/2014 100.55p 102.60p 100.55p 99.38p 859
04/11/2014 100.25p 100.25p 98.90p 99.38p 17346
03/11/2014 105.63p 105.63p 104.50p 99.38p 4750
31/10/2014 106.13p 106.20p 105.00p 99.38p 619
30/10/2014 105.75p 105.85p 105.00p 99.38p 1720
29/10/2014 105.13p 105.75p 104.95p 99.38p 561
28/10/2014 104.38p 105.10p 104.25p 99.38p 1703
27/10/2014 104.75p 104.75p 103.22p 99.38p 4989
24/10/2014 102.63p 103.90p 102.63p 99.38p 69
23/10/2014 102.75p 103.13p 102.38p 99.38p 367
22/10/2014 101.88p 103.00p 101.88p 99.38p 142
21/10/2014 99.86p 101.63p 99.86p 99.38p 6389
20/10/2014 100.87p 100.87p 99.50p 99.38p 1731
17/10/2014 96.43p 98.63p 96.43p 99.38p 3891
16/10/2014 96.85p 96.85p 95.54p 99.38p 1295
15/10/2014 97.10p 97.60p 95.95p 99.38p 5440
14/10/2014 96.43p 97.25p 96.00p 99.38p 1794
13/10/2014 96.99p 97.51p 96.64p 99.38p 167
10/10/2014 98.68p 98.68p 97.88p 99.38p 2978
09/10/2014 98.50p 99.53p 98.50p 99.38p 3394
08/10/2014 97.94p 98.00p 97.39p 99.38p 2410
07/10/2014 98.14p 98.81p 97.84p 99.38p 12348
06/10/2014 97.18p 98.51p 97.18p 99.38p 2865
03/10/2014 96.50p 96.50p 96.50p 99.38p 0
02/10/2014 96.88p 97.05p 96.50p 99.38p 1357
01/10/2014 99.14p 99.14p 96.25p 99.38p 61523
30/09/2014 99.26p 99.26p 98.88p 99.38p 1149
29/09/2014 99.10p 99.83p 98.75p 99.38p 9825
26/09/2014 98.49p 99.68p 98.49p 99.38p 684
25/09/2014 100.64p 100.64p 98.78p 99.38p 1059
24/09/2014 99.79p 100.13p 99.38p 99.38p 2495
23/09/2014 100.12p 100.12p 99.13p 99.38p 4
22/09/2014 99.67p 100.53p 99.67p 99.38p 359
19/09/2014 100.15p 100.88p 99.50p 99.38p 12566
18/09/2014 100.35p 100.35p 99.50p 99.38p 1499
17/09/2014 100.79p 100.79p 99.96p 99.38p 29641
16/09/2014 101.88p 101.88p 100.63p 99.38p 2035
15/09/2014 101.63p 102.13p 101.25p 99.38p 1229
12/09/2014 100.85p 102.07p 100.85p 99.38p 121
11/09/2014 101.50p 101.50p 100.13p 99.38p 696
10/09/2014 101.38p 101.38p 101.30p 99.38p 749
09/09/2014 101.63p 101.99p 101.63p 99.38p 4491
08/09/2014 101.38p 101.45p 101.20p 99.38p 2672
05/09/2014 101.38p 101.47p 101.25p 99.38p 1858
04/09/2014 100.82p 101.50p 100.75p 99.38p 3689
03/09/2014 101.38p 101.75p 101.00p 99.38p 13640
02/09/2014 107.38p 107.38p 107.00p 99.38p 183
01/09/2014 107.13p 107.13p 106.00p 99.38p 128
29/08/2014 107.13p 107.25p 106.00p 99.38p 4858
28/08/2014 108.25p 108.88p 105.88p 99.38p 0
27/08/2014 108.63p 108.63p 108.13p 99.38p 1761
26/08/2014 108.13p 108.75p 108.00p 99.38p 2800
22/08/2014 107.88p 108.13p 106.25p 99.38p 8435
21/08/2014 105.25p 105.45p 104.63p 99.38p 20
20/08/2014 106.00p 106.00p 104.25p 99.38p 210
19/08/2014 106.13p 106.13p 105.38p 99.38p 135
18/08/2014 105.38p 106.15p 104.88p 99.38p 5765
15/08/2014 104.38p 104.95p 103.88p 99.38p 167
14/08/2014 105.38p 105.38p 103.88p 99.38p 439
13/08/2014 104.38p 105.85p 104.38p 99.38p 171
12/08/2014 105.13p 105.13p 103.25p 99.38p 682
11/08/2014 104.88p 105.00p 104.88p 99.38p 81
08/08/2014 103.38p 103.88p 103.13p 99.38p 19
07/08/2014 103.25p 104.40p 103.25p 99.38p 557
06/08/2014 103.88p 104.30p 102.75p 99.38p 673
05/08/2014 104.75p 105.38p 104.63p 99.38p 3229
04/08/2014 104.75p 104.75p 103.75p 99.38p 440
01/08/2014 106.88p 107.70p 105.13p 99.38p 1476
31/07/2014 106.63p 111.15p 106.63p 99.38p 1689
30/07/2014 107.25p 107.25p 107.00p 99.38p 69
29/07/2014 108.75p 108.75p 107.81p 99.38p 8902
28/07/2014 109.13p 109.13p 107.50p 99.38p 343
25/07/2014 109.88p 110.05p 108.80p 99.38p 1504
24/07/2014 110.00p 110.88p 110.00p 99.38p 810
23/07/2014 111.25p 111.25p 109.63p 99.38p 2259
22/07/2014 111.38p 111.75p 111.25p 99.38p 130
21/07/2014 110.38p 110.95p 110.13p 99.38p 34
18/07/2014 112.75p 112.75p 111.00p 99.38p 700
17/07/2014 113.25p 114.13p 113.25p 99.38p 4858
16/07/2014 109.38p 112.13p 109.38p 99.38p 3929
15/07/2014 108.88p 109.38p 108.38p 99.38p 250
14/07/2014 107.25p 109.10p 107.25p 99.38p 199
11/07/2014 106.63p 107.10p 106.13p 99.38p 203
10/07/2014 107.63p 107.63p 105.50p 99.38p 1590
09/07/2014 107.63p 107.63p 106.38p 99.38p 1852
08/07/2014 108.13p 108.63p 107.75p 99.38p 30
07/07/2014 108.63p 109.25p 99.38p 99.38p 0
04/07/2014 108.75p 109.16p 108.13p 99.38p 197
03/07/2014 107.75p 108.75p 107.75p 99.38p 272
02/07/2014 108.25p 108.47p 106.90p 99.38p 3482
01/07/2014 109.25p 109.25p 107.38p 99.38p 423
30/06/2014 109.38p 109.40p 108.63p 99.38p 6503
27/06/2014 108.88p 109.50p 99.38p 99.38p 0
26/06/2014 109.38p 109.38p 108.55p 99.38p 4
25/06/2014 108.88p 109.46p 108.50p 99.38p 428
24/06/2014 108.63p 109.55p 108.58p 99.38p 2850
23/06/2014 108.88p 109.10p 108.50p 99.38p 1802
20/06/2014 108.50p 109.13p 108.50p 99.38p 730
19/06/2014 108.88p 109.45p 108.50p 99.38p 849
18/06/2014 107.63p 108.24p 107.63p 99.38p 465
17/06/2014 107.25p 107.63p 99.38p 99.38p 0
16/06/2014 106.13p 106.88p 106.00p 99.38p 456
13/06/2014 106.50p 107.25p 99.38p 99.38p 0
12/06/2014 105.75p 106.88p 105.75p 99.38p 165
11/06/2014 106.00p 106.88p 99.38p 99.38p 0
10/06/2014 105.25p 106.50p 105.25p 99.38p 817
09/06/2014 104.88p 106.00p 104.88p 99.38p 363
06/06/2014 104.38p 105.13p 103.88p 99.38p 808
05/06/2014 104.88p 105.88p 99.38p 99.38p 0
04/06/2014 105.00p 105.06p 105.00p 99.38p 287
03/06/2014 104.50p 104.79p 104.00p 99.38p 34602
02/06/2014 104.38p 105.10p 104.38p 99.38p 8447
30/05/2014 102.88p 104.25p 102.88p 99.38p 18148
29/05/2014 102.88p 103.00p 102.25p 99.38p 713
28/05/2014 102.50p 103.26p 102.25p 99.38p 10701
27/05/2014 104.13p 105.79p 104.13p 99.38p 7189
23/05/2014 102.50p 103.38p 102.50p 99.38p 1141
22/05/2014 102.38p 102.88p 102.13p 99.38p 211
21/05/2014 100.30p 102.13p 99.38p 99.38p 0
20/05/2014 100.32p 100.92p 100.00p 99.38p 47
19/05/2014 99.47p 100.45p 99.47p 99.38p 237
16/05/2014 98.61p 99.22p 98.50p 99.38p 3198
15/05/2014 99.57p 99.57p 98.63p 99.38p 4178
14/05/2014 99.26p 99.67p 98.75p 99.38p 17506
13/05/2014 102.25p 103.38p 102.25p 103.38p 20288
12/05/2014 100.94p 102.39p 100.94p 102.38p 10543
09/05/2014 99.44p 100.88p 99.44p 100.88p 19397
08/05/2014 98.69p 99.95p 98.42p 99.63p 690
07/05/2014 99.63p 100.53p 97.81p 98.13p 3507
06/05/2014 99.57p 99.63p 98.88p 99.63p 790
02/05/2014 98.40p 99.07p 98.40p 98.38p 230
01/05/2014 99.00p 100.00p 98.38p 98.38p 0
30/04/2014 99.13p 100.00p 99.13p 98.38p 474
29/04/2014 99.02p 99.02p 98.50p 98.38p 201
28/04/2014 98.64p 98.75p 98.02p 98.38p 3353
25/04/2014 97.85p 98.76p 97.57p 98.38p 0
24/04/2014 98.43p 98.44p 97.57p 98.38p 3927
23/04/2014 99.40p 99.40p 97.38p 97.88p 194
22/04/2014 99.89p 99.89p 99.01p 99.25p 5579
17/04/2014 98.31p 98.74p 98.31p 98.63p 5921
16/04/2014 98.28p 98.88p 98.13p 98.88p 438
15/04/2014 98.79p 99.28p 97.75p 97.75p 9605
14/04/2014 95.20p 98.50p 95.20p 98.25p 15122
11/04/2014 95.36p 95.50p 95.15p 95.25p 4229
10/04/2014 96.43p 96.43p 95.75p 95.75p 4477
09/04/2014 94.89p 95.74p 94.89p 95.37p 438
08/04/2014 95.08p 95.08p 94.01p 94.11p 1341
07/04/2014 95.65p 95.71p 95.13p 95.71p 276
04/04/2014 96.15p 96.15p 95.88p 96.15p 2446
03/04/2014 95.76p 96.35p 95.76p 95.76p 21
02/04/2014 96.78p 96.78p 96.18p 96.18p 0
01/04/2014 96.71p 96.71p 96.25p 96.25p 10993
31/03/2014 96.93p 96.93p 96.29p 96.32p 9976
28/03/2014 96.96p 96.96p 94.96p 96.42p 0
27/03/2014 95.46p 96.47p 94.96p 96.46p 0
26/03/2014 94.96p 96.46p 94.96p 96.18p 6551
25/03/2014 94.95p 94.95p 94.60p 94.78p 710
24/03/2014 93.99p 94.96p 93.85p 94.15p 0
21/03/2014 93.85p 94.96p 93.85p 94.92p 1948
20/03/2014 92.63p 93.10p 92.63p 93.10p 75
19/03/2014 92.07p 92.99p 91.86p 92.99p 7486
18/03/2014 90.14p 92.53p 90.14p 92.16p 8735
17/03/2014 90.87p 91.59p 90.87p 91.42p 10672
14/03/2014 89.20p 91.57p 89.00p 91.56p 1927
13/03/2014 94.20p 94.20p 90.68p 90.68p 776
12/03/2014 95.46p 95.46p 94.71p 94.88p 1
11/03/2014 95.68p 96.31p 95.68p 96.30p 927
10/03/2014 96.81p 96.81p 95.64p 95.64p 5471

*Close Price adjusted for both dividends and splits