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
20/09/2019 51.16p 51.44p 51.06p 51.29p 21477
19/09/2019 51.07p 51.62p 51.05p 51.06p 52245
18/09/2019 52.05p 52.05p 50.96p 51.09p 11169
17/09/2019 53.34p 53.34p 51.74p 51.76p 10151
16/09/2019 53.96p 54.90p 53.06p 53.48p 10375
13/09/2019 54.00p 54.30p 53.94p 54.08p 33851
12/09/2019 55.12p 55.40p 53.46p 53.93p 111549
11/09/2019 53.32p 55.04p 53.26p 54.72p 268539
10/09/2019 51.88p 53.08p 51.68p 53.08p 11162
09/09/2019 51.38p 51.78p 51.14p 51.60p 1612
06/09/2019 51.20p 51.88p 51.08p 51.08p 5717
05/09/2019 50.60p 51.32p 50.40p 51.08p 6233
04/09/2019 51.01p 51.07p 50.32p 50.52p 1880
03/09/2019 50.64p 50.64p 49.26p 49.45p 32565
02/09/2019 50.77p 51.10p 50.54p 50.73p 66796
30/08/2019 50.73p 51.04p 50.57p 50.70p 233658
29/08/2019 50.55p 51.18p 50.30p 51.03p 10112
28/08/2019 50.92p 50.92p 50.02p 50.26p 4570
27/08/2019 50.13p 51.18p 49.95p 50.74p 7584
23/08/2019 50.89p 51.22p 50.20p 50.38p 86687
22/08/2019 50.20p 51.44p 50.20p 50.74p 23209
21/08/2019 49.68p 50.98p 49.68p 50.42p 19804
20/08/2019 50.05p 50.12p 49.44p 49.66p 4390
19/08/2019 49.46p 50.04p 49.46p 50.04p 2868
16/08/2019 49.37p 49.47p 48.94p 49.13p 37278
15/08/2019 50.51p 50.51p 49.12p 49.28p 6545
14/08/2019 52.18p 52.18p 50.36p 50.65p 30735
13/08/2019 52.36p 52.42p 51.18p 52.25p 15919
12/08/2019 54.39p 54.39p 52.51p 52.74p 22019
09/08/2019 55.07p 55.07p 54.16p 54.17p 9532
08/08/2019 54.43p 54.94p 54.33p 54.76p 27397
07/08/2019 53.43p 54.22p 53.10p 54.00p 6273
06/08/2019 52.75p 53.84p 52.75p 53.58p 13367
05/08/2019 52.74p 53.10p 52.26p 53.04p 13658
02/08/2019 52.47p 53.48p 50.92p 53.35p 177881
01/08/2019 56.02p 56.34p 53.78p 54.20p 28545
31/07/2019 58.28p 58.28p 57.02p 57.17p 8373
30/07/2019 59.35p 59.35p 58.06p 58.10p 6644
29/07/2019 59.20p 59.56p 59.02p 59.45p 5140
26/07/2019 58.59p 59.16p 57.58p 58.99p 7590
25/07/2019 58.26p 59.19p 58.08p 58.39p 77097
24/07/2019 57.43p 58.00p 56.74p 57.63p 55084
23/07/2019 58.79p 59.00p 58.38p 58.81p 27830
22/07/2019 56.56p 57.20p 56.56p 57.13p 20999
19/07/2019 56.52p 56.52p 56.14p 56.22p 859
18/07/2019 56.67p 56.67p 56.20p 56.32p 38491
17/07/2019 57.35p 57.76p 57.16p 57.30p 12583
16/07/2019 57.08p 57.56p 56.86p 57.45p 6872
15/07/2019 57.11p 57.38p 56.82p 56.87p 3125
12/07/2019 57.23p 57.62p 56.98p 57.04p 6398
11/07/2019 57.18p 57.18p 56.70p 57.02p 2360
10/07/2019 56.69p 57.18p 56.46p 56.59p 10788
09/07/2019 57.13p 57.13p 56.62p 56.85p 6101
08/07/2019 56.98p 57.58p 56.84p 57.06p 8377
05/07/2019 57.64p 57.64p 56.94p 57.07p 3638
04/07/2019 57.63p 57.66p 57.08p 57.41p 9704
03/07/2019 58.21p 58.22p 57.36p 57.60p 4933
02/07/2019 59.25p 59.34p 57.54p 57.90p 53991
01/07/2019 58.80p 59.12p 58.52p 59.06p 2473
28/06/2019 57.13p 58.52p 57.13p 58.34p 29172
27/06/2019 55.10p 57.20p 55.10p 56.95p 49626
26/06/2019 55.03p 55.40p 54.56p 54.83p 22335
25/06/2019 55.89p 56.08p 55.08p 55.39p 8485
24/06/2019 56.23p 56.28p 55.80p 56.02p 6360
21/06/2019 56.66p 56.66p 55.59p 55.92p 8976
20/06/2019 55.48p 56.84p 55.48p 56.56p 14308
19/06/2019 55.60p 56.04p 55.14p 55.18p 5571
18/06/2019 54.65p 55.52p 54.28p 55.35p 36369
17/06/2019 55.20p 55.28p 54.36p 54.64p 97405
14/06/2019 54.72p 55.12p 54.46p 54.83p 2647
13/06/2019 54.94p 54.94p 54.10p 54.43p 14902
12/06/2019 56.11p 56.11p 55.02p 55.22p 575
11/06/2019 55.72p 56.46p 55.42p 56.17p 18664
10/06/2019 53.17p 53.48p 53.48p 53.48p 0
07/06/2019 53.17p 53.76p 52.92p 53.48p 1703
06/06/2019 53.38p 53.86p 52.94p 53.03p 124165
05/06/2019 53.51p 54.48p 53.04p 53.10p 13526
04/06/2019 51.95p 53.70p 51.68p 53.70p 44480
03/06/2019 51.91p 52.31p 51.60p 52.31p 208200
31/05/2019 52.81p 52.81p 51.50p 52.02p 59123
30/05/2019 54.17p 54.17p 53.42p 53.50p 2781
29/05/2019 55.06p 55.28p 53.68p 53.96p 9996
28/05/2019 55.54p 55.68p 55.12p 55.61p 6916
24/05/2019 55.57p 55.84p 55.08p 55.08p 5564
23/05/2019 55.24p 55.28p 54.47p 55.14p 6059
22/05/2019 55.04p 55.74p 54.94p 55.63p 5295
21/05/2019 54.86p 55.20p 54.24p 55.16p 10255
20/05/2019 56.16p 56.18p 54.30p 54.30p 14857
17/05/2019 55.16p 56.14p 54.81p 56.13p 46204
16/05/2019 57.70p 57.94p 56.78p 57.94p 24092
15/05/2019 58.15p 58.15p 56.78p 57.78p 3661
14/05/2019 57.84p 57.88p 57.22p 57.64p 5420
13/05/2019 60.05p 60.06p 57.64p 57.73p 170313
10/05/2019 60.22p 61.22p 59.98p 60.26p 105097
09/05/2019 60.93p 61.00p 59.42p 59.55p 51855
08/05/2019 61.31p 61.80p 60.92p 61.25p 2218
07/05/2019 62.21p 62.21p 60.82p 61.48p 10555
03/05/2019 63.34p 65.19p 63.30p 64.08p 50214
02/05/2019 60.29p 62.44p 58.99p 62.42p 60998
01/05/2019 62.36p 62.19p 62.19p 62.19p 0
30/04/2019 62.36p 62.49p 61.88p 62.19p 3555
29/04/2019 61.73p 62.24p 61.20p 62.07p 3208
26/04/2019 61.88p 61.98p 61.32p 61.70p 4459
25/04/2019 62.03p 62.20p 61.57p 61.76p 7639
24/04/2019 61.79p 62.28p 61.70p 61.88p 13863
23/04/2019 62.68p 62.68p 61.56p 61.94p 6576
18/04/2019 62.06p 62.76p 61.82p 62.74p 12901
17/04/2019 62.39p 62.46p 61.66p 61.88p 8416
16/04/2019 61.25p 62.34p 61.25p 61.84p 11051
15/04/2019 60.48p 61.04p 60.30p 60.94p 4838
12/04/2019 59.49p 60.06p 59.49p 59.78p 2582
11/04/2019 59.85p 60.06p 59.18p 59.44p 9086
10/04/2019 59.87p 59.87p 59.04p 59.57p 8340
09/04/2019 61.59p 61.59p 59.86p 59.98p 8543
08/04/2019 61.75p 61.92p 61.54p 61.73p 25590
05/04/2019 62.19p 62.54p 61.34p 62.03p 8406
04/04/2019 61.94p 62.10p 61.74p 61.89p 8362
03/04/2019 62.62p 62.62p 61.98p 62.37p 58874
02/04/2019 61.65p 62.44p 61.50p 62.19p 51962
01/04/2019 61.47p 61.94p 61.16p 61.73p 9050
29/03/2019 60.67p 61.20p 60.67p 60.99p 62362
28/03/2019 60.89p 61.20p 60.36p 60.53p 5732
27/03/2019 62.16p 62.16p 60.72p 60.83p 3007
26/03/2019 60.93p 62.00p 60.86p 61.96p 6846
25/03/2019 60.08p 60.88p 59.73p 60.74p 17819
22/03/2019 61.75p 61.94p 60.06p 60.27p 33217
21/03/2019 62.20p 62.20p 61.40p 61.59p 9086
20/03/2019 63.01p 63.01p 62.49p 62.49p 5799
19/03/2019 61.67p 63.33p 61.67p 63.14p 3106
18/03/2019 62.85p 62.85p 61.86p 62.02p 20208
15/03/2019 63.08p 63.29p 62.66p 62.71p 21823
14/03/2019 61.71p 62.92p 61.52p 62.80p 5975
13/03/2019 61.60p 61.90p 60.92p 61.49p 18105
12/03/2019 62.44p 63.04p 61.22p 61.56p 37409
11/03/2019 62.17p 62.36p 60.64p 62.12p 13922
08/03/2019 61.95p 62.88p 60.94p 61.38p 23489
07/03/2019 66.92p 67.92p 61.90p 61.98p 196554
06/03/2019 66.84p 67.12p 66.58p 66.95p 6389
05/03/2019 66.77p 67.19p 66.28p 66.88p 18644
04/03/2019 66.91p 67.24p 66.74p 66.74p 4042
01/03/2019 65.51p 67.21p 65.51p 66.58p 10749
28/02/2019 64.06p 65.38p 64.06p 64.96p 9923
27/02/2019 64.89p 64.89p 64.36p 64.48p 3316
26/02/2019 64.81p 65.20p 64.54p 64.95p 21608
25/02/2019 65.18p 65.68p 64.70p 64.93p 33392
22/02/2019 64.64p 65.26p 64.64p 65.19p 7349
21/02/2019 63.80p 64.88p 63.68p 64.65p 25991
20/02/2019 64.26p 64.26p 63.49p 63.54p 3904
19/02/2019 63.54p 64.02p 63.45p 64.02p 5784
18/02/2019 62.40p 63.78p 62.36p 63.61p 6499
15/02/2019 62.55p 62.55p 61.72p 62.14p 4491
14/02/2019 64.23p 64.23p 62.26p 62.34p 3739
13/02/2019 62.91p 64.06p 62.91p 63.64p 10472
12/02/2019 60.96p 62.76p 60.78p 62.72p 8084
11/02/2019 61.46p 61.46p 60.32p 60.44p 5239
08/02/2019 63.49p 63.49p 60.50p 60.81p 23659
07/02/2019 64.51p 64.51p 63.60p 63.60p 5700
06/02/2019 64.45p 64.92p 64.36p 64.59p 17468
05/02/2019 63.64p 64.54p 63.36p 64.31p 4146
04/02/2019 64.12p 64.12p 63.34p 63.70p 4160
01/02/2019 62.89p 64.19p 62.89p 64.04p 15670
31/01/2019 63.93p 63.93p 62.36p 62.80p 28069
30/01/2019 62.86p 63.75p 62.86p 63.30p 2946
29/01/2019 63.92p 63.92p 62.40p 62.40p 16672
28/01/2019 64.04p 64.30p 63.62p 64.09p 47006
25/01/2019 63.73p 64.42p 63.68p 64.18p 11977
24/01/2019 62.39p 63.51p 62.39p 63.47p 10297
23/01/2019 62.01p 62.50p 61.48p 62.42p 4830
22/01/2019 61.19p 62.50p 60.30p 62.09p 13217
21/01/2019 58.60p 59.11p 58.32p 58.95p 3234
18/01/2019 57.65p 58.97p 57.65p 58.47p 15898
17/01/2019 57.51p 57.72p 56.84p 57.32p 23149
16/01/2019 56.78p 57.56p 56.76p 57.26p 1443
15/01/2019 58.88p 58.88p 56.16p 56.60p 10346
14/01/2019 58.65p 58.65p 58.16p 58.40p 2262
11/01/2019 59.18p 59.40p 58.52p 58.94p 11381
10/01/2019 58.75p 59.10p 58.42p 58.81p 8686
09/01/2019 58.61p 59.00p 58.38p 58.92p 7701
08/01/2019 55.41p 59.06p 55.32p 58.46p 70131
07/01/2019 55.61p 55.78p 54.46p 54.78p 2830
04/01/2019 54.35p 55.16p 54.26p 55.16p 2311
03/01/2019 53.98p 54.46p 53.28p 53.76p 23854
02/01/2019 54.42p 54.70p 53.16p 54.48p 9886
31/12/2018 53.56p 53.29p 53.29p 53.29p 0
28/12/2018 53.56p 53.92p 53.22p 53.29p 3721
27/12/2018 53.70p 54.10p 52.92p 53.29p 6047
24/12/2018 52.64p 53.30p 53.30p 53.30p 0
21/12/2018 52.64p 53.68p 52.64p 53.30p 19066
20/12/2018 52.69p 53.68p 52.69p 53.13p 4982
19/12/2018 53.70p 54.70p 53.46p 54.21p 5638
18/12/2018 54.83p 55.54p 53.83p 53.87p 44288
17/12/2018 56.43p 56.43p 54.00p 54.93p 95010
14/12/2018 58.19p 58.19p 56.76p 56.96p 10148
13/12/2018 57.58p 57.84p 57.20p 57.61p 8834
12/12/2018 59.05p 59.12p 57.18p 57.42p 5925
11/12/2018 59.13p 59.48p 58.72p 59.26p 12217
10/12/2018 59.50p 59.57p 58.84p 58.85p 2699
07/12/2018 59.73p 61.02p 59.73p 60.22p 3706
06/12/2018 60.22p 60.26p 58.94p 59.30p 9670
05/12/2018 60.30p 61.18p 60.30p 60.96p 20078

*Close Price adjusted for both dividends and splits