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
04/12/2018 62.42p 62.42p 60.80p 60.94p 1258
03/12/2018 62.16p 62.68p 61.74p 62.57p 12316
30/11/2018 61.93p 61.93p 60.24p 61.02p 8414
29/11/2018 63.23p 63.59p 62.26p 62.26p 110161
28/11/2018 62.67p 63.73p 62.38p 63.20p 72841
27/11/2018 63.03p 63.03p 62.12p 62.38p 1317
26/11/2018 62.93p 63.08p 62.10p 62.80p 11721
23/11/2018 60.90p 62.70p 60.90p 62.70p 45198
22/11/2018 60.38p 61.18p 60.24p 60.92p 122757
21/11/2018 59.88p 60.20p 59.04p 60.07p 21630
20/11/2018 60.60p 60.60p 59.30p 59.64p 20562
19/11/2018 63.46p 63.46p 61.12p 61.12p 16080
16/11/2018 62.47p 63.78p 62.22p 63.57p 5556
15/11/2018 64.71p 64.71p 61.44p 62.03p 6242
14/11/2018 62.76p 64.28p 62.70p 63.41p 14973
13/11/2018 61.87p 63.26p 61.87p 63.20p 6593
12/11/2018 62.51p 62.51p 61.66p 62.02p 307
09/11/2018 61.83p 62.44p 61.46p 62.22p 541
08/11/2018 62.53p 62.72p 61.76p 62.36p 10297
07/11/2018 60.72p 62.44p 60.72p 62.42p 28523
06/11/2018 61.24p 65.70p 60.56p 61.76p 164692
05/11/2018 63.24p 64.44p 63.14p 63.89p 18529
02/11/2018 66.05p 66.05p 64.14p 64.14p 10076
01/11/2018 63.28p 64.48p 63.28p 63.88p 2658
31/10/2018 62.76p 63.30p 62.76p 62.92p 5807
30/10/2018 61.29p 62.16p 61.28p 62.10p 205684
29/10/2018 60.76p 62.12p 60.76p 61.37p 12036
26/10/2018 59.77p 60.74p 59.32p 60.34p 15799
25/10/2018 58.94p 60.36p 58.94p 60.23p 2086
24/10/2018 60.07p 60.50p 59.40p 59.40p 11837
23/10/2018 58.89p 59.99p 58.82p 59.58p 24903
22/10/2018 60.64p 61.08p 60.32p 60.43p 1747
19/10/2018 60.27p 61.00p 60.27p 60.47p 5315
18/10/2018 61.20p 62.00p 60.20p 60.73p 34769
17/10/2018 62.37p 63.00p 60.98p 61.30p 59015
16/10/2018 61.80p 62.57p 61.24p 62.57p 4010
15/10/2018 62.22p 62.22p 61.47p 61.80p 4863
12/10/2018 62.55p 63.04p 62.16p 62.26p 6255
11/10/2018 60.37p 62.53p 59.80p 62.18p 35683
10/10/2018 65.74p 65.74p 61.20p 61.30p 49526
09/10/2018 64.51p 65.99p 64.11p 65.77p 31127
08/10/2018 66.09p 66.09p 63.86p 64.82p 42900
05/10/2018 67.28p 67.28p 65.69p 66.48p 67435
04/10/2018 68.81p 68.81p 67.22p 67.24p 39505
03/10/2018 68.15p 68.52p 68.52p 68.52p 0
02/10/2018 68.15p 68.86p 67.52p 68.52p 2185
01/10/2018 68.10p 68.98p 67.90p 68.29p 42717
28/09/2018 65.28p 66.36p 65.28p 66.36p 22610
27/09/2018 64.32p 65.54p 64.32p 65.52p 15453
26/09/2018 64.74p 64.74p 64.16p 64.40p 39903
25/09/2018 64.64p 64.78p 64.16p 64.53p 91489
24/09/2018 65.99p 65.99p 64.00p 64.74p 151485
21/09/2018 67.72p 67.72p 65.56p 66.15p 135915
20/09/2018 68.55p 68.55p 67.38p 67.75p 60276
19/09/2018 68.06p 69.00p 68.02p 68.43p 6464
18/09/2018 68.63p 68.63p 66.81p 67.56p 17008
17/09/2018 68.96p 69.62p 68.58p 69.39p 74452
14/09/2018 68.48p 69.44p 68.48p 69.24p 2514
13/09/2018 69.68p 69.73p 68.60p 68.92p 110467
12/09/2018 69.29p 70.33p 69.11p 69.88p 57771
11/09/2018 69.38p 69.64p 68.86p 68.88p 76802
10/09/2018 68.89p 69.30p 68.65p 69.27p 714
07/09/2018 68.08p 68.96p 68.04p 68.96p 15277
06/09/2018 67.27p 68.18p 67.27p 68.03p 4244
05/09/2018 68.74p 69.20p 67.60p 67.70p 9101
04/09/2018 68.66p 68.92p 67.64p 67.71p 1249
03/09/2018 68.72p 68.72p 68.30p 68.44p 5081
31/08/2018 70.22p 70.22p 68.22p 68.65p 2643
30/08/2018 70.25p 70.72p 70.25p 70.67p 13113
29/08/2018 70.76p 70.76p 69.97p 70.21p 37327
28/08/2018 70.65p 70.70p 70.52p 70.57p 2400
24/08/2018 70.16p 70.26p 69.66p 70.05p 17328
23/08/2018 70.02p 70.48p 69.83p 69.97p 4842
22/08/2018 70.13p 70.13p 69.87p 69.94p 36113
21/08/2018 70.65p 70.65p 69.66p 69.77p 1355
20/08/2018 70.69p 70.93p 70.40p 70.77p 1605
17/08/2018 70.11p 70.58p 70.02p 70.15p 26014
16/08/2018 69.61p 70.46p 69.61p 70.32p 9432
15/08/2018 71.21p 71.21p 68.70p 69.04p 17916
14/08/2018 70.69p 71.02p 70.56p 70.67p 5248
13/08/2018 69.68p 70.42p 69.54p 70.42p 3044
10/08/2018 70.34p 70.49p 69.73p 69.73p 14240
09/08/2018 69.49p 70.82p 69.49p 70.80p 8052
08/08/2018 70.09p 70.15p 69.40p 69.48p 4551
07/08/2018 70.93p 70.93p 69.82p 69.82p 6499
06/08/2018 70.28p 71.16p 70.23p 70.66p 10438
03/08/2018 70.91p 71.64p 69.90p 69.90p 5544
02/08/2018 74.61p 74.61p 70.62p 70.62p 25302
01/08/2018 77.35p 77.53p 76.60p 77.27p 4744
31/07/2018 77.00p 77.36p 76.21p 77.15p 1124
30/07/2018 77.05p 77.50p 76.94p 77.15p 1674
27/07/2018 77.96p 77.96p 76.95p 77.33p 922
26/07/2018 80.35p 80.35p 77.27p 78.04p 2564
25/07/2018 80.20p 80.28p 79.35p 80.08p 400
24/07/2018 79.59p 79.62p 78.95p 79.36p 32725
23/07/2018 79.21p 79.32p 78.51p 79.32p 6933
20/07/2018 79.63p 80.45p 79.51p 79.88p 44880
19/07/2018 79.47p 79.82p 79.33p 79.74p 1235
18/07/2018 79.18p 79.75p 79.18p 79.64p 10546
17/07/2018 77.23p 79.04p 77.23p 78.71p 15121
16/07/2018 77.40p 78.08p 77.35p 77.43p 4475
13/07/2018 76.77p 77.68p 76.77p 77.68p 1089
12/07/2018 76.57p 76.66p 75.88p 76.66p 11338
11/07/2018 77.30p 77.30p 75.93p 76.30p 13601
10/07/2018 77.27p 77.51p 76.24p 77.51p 85033
09/07/2018 75.14p 75.30p 74.90p 75.04p 3837
06/07/2018 76.16p 76.16p 74.50p 74.81p 1878
05/07/2018 76.16p 76.41p 75.49p 75.49p 2035
04/07/2018 77.98p 77.98p 75.87p 75.91p 4223
03/07/2018 78.03p 78.38p 77.66p 78.38p 2336
02/07/2018 77.32p 77.88p 77.32p 77.59p 12849
29/06/2018 77.19p 78.36p 77.19p 78.11p 7368
28/06/2018 77.03p 77.75p 76.14p 76.34p 490
27/06/2018 76.43p 78.00p 76.43p 77.27p 7903
26/06/2018 75.44p 76.75p 75.44p 76.60p 1373
25/06/2018 77.18p 77.45p 75.69p 75.77p 15256
22/06/2018 77.68p 78.47p 77.36p 77.54p 6837
21/06/2018 78.11p 79.22p 77.45p 77.45p 3986
20/06/2018 77.89p 77.98p 77.55p 77.55p 2037
19/06/2018 78.94p 78.94p 77.68p 77.82p 5141
18/06/2018 79.84p 80.00p 78.93p 79.43p 8650
15/06/2018 80.22p 80.78p 76.00p 80.21p 15305
14/06/2018 78.87p 80.18p 78.62p 80.18p 1305
13/06/2018 77.85p 79.59p 77.85p 79.42p 31935
12/06/2018 77.93p 77.93p 77.46p 77.46p 40651
11/06/2018 78.54p 78.54p 77.44p 77.72p 149096
08/06/2018 77.63p 78.39p 77.50p 78.39p 2025
07/06/2018 79.63p 79.64p 78.00p 78.01p 10080
06/06/2018 78.83p 79.78p 78.83p 79.46p 20321
05/06/2018 77.55p 79.50p 77.55p 79.03p 3212
04/06/2018 77.40p 77.74p 77.22p 77.49p 3563
01/06/2018 77.30p 77.30p 76.56p 77.05p 69700
31/05/2018 76.93p 77.58p 76.60p 76.75p 1551
30/05/2018 75.57p 76.89p 75.57p 76.71p 38234
29/05/2018 76.76p 76.76p 75.40p 75.51p 66378
25/05/2018 77.76p 78.10p 77.62p 77.62p 1392
24/05/2018 77.21p 77.93p 77.15p 77.27p 18298
23/05/2018 77.61p 77.61p 76.18p 76.78p 5564
22/05/2018 78.24p 78.24p 77.72p 77.72p 214
21/05/2018 77.37p 77.81p 77.81p 77.81p 0
18/05/2018 77.37p 78.02p 77.37p 77.81p 797
17/05/2018 76.56p 77.77p 76.50p 77.37p 6848
16/05/2018 75.30p 76.64p 75.21p 76.61p 18596
15/05/2018 74.84p 75.28p 74.82p 75.28p 5702
14/05/2018 74.92p 75.02p 74.78p 74.80p 17367
11/05/2018 75.15p 75.53p 74.46p 75.08p 9150
10/05/2018 75.07p 75.78p 74.86p 75.66p 65745
09/05/2018 75.38p 75.55p 74.89p 75.16p 13102
08/05/2018 74.69p 75.22p 74.63p 75.04p 15009
04/05/2018 75.40p 75.40p 73.10p 73.46p 15251
03/05/2018 78.74p 79.60p 77.37p 77.37p 28877
02/05/2018 77.79p 78.46p 76.00p 78.46p 16663
01/05/2018 77.55p 77.77p 77.77p 77.77p 0
30/04/2018 77.55p 77.98p 77.55p 77.77p 13114
27/04/2018 77.69p 77.96p 77.28p 77.39p 8785
26/04/2018 76.39p 77.36p 76.39p 77.36p 1078
25/04/2018 76.23p 76.78p 76.23p 76.47p 65060
24/04/2018 76.67p 77.10p 76.44p 76.48p 2848
23/04/2018 76.86p 77.19p 76.36p 76.65p 9224
20/04/2018 76.60p 76.94p 76.44p 76.55p 3102
19/04/2018 77.10p 77.10p 76.58p 76.66p 5472
18/04/2018 76.22p 77.44p 76.22p 77.24p 4672
17/04/2018 76.01p 76.40p 76.01p 76.09p 1968
16/04/2018 75.74p 76.20p 75.74p 76.20p 3610
13/04/2018 75.70p 76.22p 75.70p 75.94p 11454
12/04/2018 74.10p 76.03p 74.10p 75.64p 568
11/04/2018 74.23p 74.30p 73.68p 74.25p 5599
10/04/2018 74.31p 74.76p 74.12p 74.12p 27008
09/04/2018 73.82p 74.13p 73.07p 73.12p 1662
06/04/2018 72.94p 73.62p 72.93p 73.48p 69266
05/04/2018 72.26p 73.66p 72.26p 73.05p 17911
04/04/2018 71.06p 71.66p 70.96p 71.31p 3850
03/04/2018 70.31p 70.92p 69.90p 70.87p 6247
29/03/2018 70.60p 70.93p 70.26p 70.86p 24017
28/03/2018 70.05p 70.70p 69.88p 70.36p 1260
27/03/2018 71.14p 71.16p 70.61p 70.85p 4471
26/03/2018 70.82p 71.00p 70.23p 70.23p 804
23/03/2018 71.37p 71.37p 70.17p 70.46p 8034
22/03/2018 72.61p 72.81p 71.57p 71.75p 4077
21/03/2018 72.76p 73.47p 72.76p 73.27p 5234
20/03/2018 72.38p 73.11p 72.38p 72.88p 8560
19/03/2018 71.63p 73.32p 71.63p 72.41p 3571
16/03/2018 71.91p 72.46p 71.91p 72.05p 1154
15/03/2018 70.72p 72.40p 70.72p 72.40p 28748
14/03/2018 70.60p 71.28p 70.60p 70.80p 5658
13/03/2018 69.29p 71.50p 69.29p 70.62p 9417
12/03/2018 68.15p 69.34p 68.15p 69.34p 24063
09/03/2018 68.15p 68.15p 67.08p 67.38p 12001
08/03/2018 67.82p 69.96p 67.10p 67.98p 76151
07/03/2018 72.74p 72.88p 72.26p 72.39p 3562
06/03/2018 72.84p 73.60p 72.76p 73.07p 5976
05/03/2018 70.52p 72.12p 70.52p 72.12p 1856
02/03/2018 71.11p 71.11p 70.79p 70.82p 53888
01/03/2018 73.23p 73.23p 71.45p 71.70p 6387
28/02/2018 73.14p 73.79p 73.14p 73.62p 1209
27/02/2018 73.43p 73.64p 72.96p 73.52p 8037
26/02/2018 73.85p 74.49p 73.10p 73.46p 2128
23/02/2018 73.35p 73.94p 73.35p 73.82p 1351
22/02/2018 71.88p 72.11p 71.88p 72.01p 809
21/02/2018 72.31p 72.31p 71.88p 72.23p 12629

*Close Price adjusted for both dividends and splits