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
20/02/2018 72.82p 72.82p 72.22p 72.35p 3916
19/02/2018 73.11p 73.11p 72.56p 72.73p 10308
16/02/2018 73.36p 73.51p 72.94p 72.95p 1678
15/02/2018 73.55p 73.55p 72.96p 73.25p 2580
14/02/2018 73.01p 73.01p 72.12p 72.83p 8013
13/02/2018 73.17p 73.17p 72.52p 72.52p 217
12/02/2018 71.55p 73.38p 71.55p 73.17p 1921
09/02/2018 71.76p 71.76p 70.54p 70.85p 1722
08/02/2018 72.29p 72.91p 71.80p 71.80p 1839
07/02/2018 71.63p 72.61p 71.40p 72.61p 529
06/02/2018 69.28p 71.37p 69.28p 71.37p 3485
05/02/2018 72.42p 72.42p 71.78p 72.12p 3186
02/02/2018 73.75p 73.85p 73.06p 73.30p 10355
01/02/2018 73.91p 74.72p 73.74p 73.74p 584
31/01/2018 74.22p 74.80p 73.68p 73.72p 1697
30/01/2018 74.40p 74.62p 74.40p 74.52p 1079
29/01/2018 75.49p 75.49p 74.64p 74.65p 1177
26/01/2018 75.07p 75.48p 75.07p 75.48p 3469
25/01/2018 75.19p 75.44p 74.54p 74.75p 9184
24/01/2018 76.39p 76.39p 75.24p 75.24p 2021
23/01/2018 76.63p 76.63p 76.18p 76.60p 5556
22/01/2018 76.60p 76.60p 76.00p 76.23p 24676
19/01/2018 75.86p 76.50p 75.86p 76.20p 33895
18/01/2018 76.58p 76.58p 75.20p 75.44p 1146
17/01/2018 76.18p 76.63p 75.46p 76.37p 30208
16/01/2018 75.50p 75.84p 74.54p 75.40p 15088
15/01/2018 71.30p 73.12p 71.26p 72.82p 29112
12/01/2018 72.01p 72.06p 70.93p 71.16p 1503
11/01/2018 72.32p 72.32p 71.74p 71.82p 4205
10/01/2018 72.88p 72.88p 71.58p 72.12p 12551
09/01/2018 73.12p 73.12p 72.77p 72.77p 1037
08/01/2018 74.32p 74.32p 72.56p 72.82p 34211
05/01/2018 72.80p 74.14p 72.54p 74.07p 7945
04/01/2018 72.69p 72.83p 72.42p 72.56p 19925
03/01/2018 72.71p 73.07p 72.42p 72.44p 133
02/01/2018 71.36p 72.40p 71.36p 71.95p 10779
29/12/2017 72.15p 72.15p 70.94p 71.19p 1111
28/12/2017 72.20p 72.20p 71.53p 71.60p 21957
27/12/2017 71.78p 72.22p 71.75p 72.12p 3256
22/12/2017 72.03p 72.08p 71.10p 71.62p 1315
21/12/2017 71.61p 72.10p 71.61p 71.76p 17367
20/12/2017 72.22p 72.22p 71.51p 71.78p 56395
19/12/2017 73.73p 74.83p 70.99p 71.89p 119790
18/12/2017 70.83p 71.41p 70.69p 71.19p 32352
15/12/2017 70.81p 70.81p 70.08p 70.46p 35421
14/12/2017 70.50p 71.19p 70.39p 70.93p 26054
13/12/2017 71.07p 71.53p 70.61p 70.99p 46585
12/12/2017 71.78p 71.78p 70.93p 71.14p 19261
11/12/2017 72.21p 72.26p 71.38p 71.40p 21119
08/12/2017 71.53p 72.30p 71.53p 72.01p 17090
07/12/2017 70.18p 71.73p 70.12p 71.68p 31704
06/12/2017 69.39p 70.78p 69.39p 70.52p 11411
05/12/2017 69.68p 70.43p 69.40p 70.29p 24430
04/12/2017 69.94p 69.94p 69.20p 69.43p 16430
01/12/2017 69.19p 69.74p 68.46p 69.17p 15700
30/11/2017 69.07p 69.69p 68.53p 69.13p 28732
29/11/2017 68.57p 69.95p 68.51p 69.02p 70037
28/11/2017 67.79p 68.27p 67.42p 67.96p 30517
27/11/2017 67.90p 68.10p 67.32p 67.76p 11755
24/11/2017 68.36p 68.76p 67.68p 68.25p 31092
23/11/2017 67.61p 67.68p 67.29p 67.43p 7769
22/11/2017 69.15p 69.15p 67.58p 67.80p 57745
21/11/2017 68.38p 69.13p 68.20p 69.11p 84058
20/11/2017 67.71p 68.78p 67.60p 68.21p 173879
17/11/2017 69.38p 69.38p 67.97p 68.15p 138093
16/11/2017 67.57p 68.21p 67.18p 68.21p 246017
15/11/2017 68.07p 68.07p 66.84p 67.34p 34468
14/11/2017 68.25p 68.64p 67.73p 68.13p 14131
13/11/2017 67.99p 68.26p 67.42p 67.84p 30796
10/11/2017 68.12p 68.18p 66.91p 67.93p 122579
09/11/2017 69.71p 69.71p 67.50p 67.72p 120149
08/11/2017 71.14p 71.15p 69.14p 69.57p 196403
07/11/2017 71.89p 72.22p 70.98p 70.98p 113066
06/11/2017 71.67p 73.31p 70.63p 71.56p 228894
03/11/2017 75.73p 76.90p 71.39p 71.93p 143253
02/11/2017 78.08p 80.45p 75.71p 76.54p 372418
01/11/2017 77.95p 78.00p 74.81p 75.08p 244768
31/10/2017 77.71p 77.27p 76.85p 76.99p 6180
30/10/2017 77.71p 77.75p 76.84p 76.99p 162501
27/10/2017 77.61p 78.20p 77.50p 77.75p 18789
26/10/2017 77.04p 77.50p 76.74p 77.21p 95142
25/10/2017 76.31p 77.65p 76.31p 76.82p 7580
24/10/2017 75.36p 76.14p 75.36p 76.14p 12059
23/10/2017 74.92p 75.57p 74.71p 75.26p 25418
20/10/2017 75.54p 75.84p 74.47p 74.73p 23043
19/10/2017 76.25p 76.25p 74.11p 75.04p 12137
18/10/2017 75.89p 76.48p 75.89p 76.39p 121888
17/10/2017 77.00p 77.02p 76.32p 76.50p 16569
16/10/2017 77.25p 77.33p 76.85p 77.22p 9026
13/10/2017 77.82p 78.98p 76.37p 77.28p 12018
12/10/2017 75.88p 77.54p 75.36p 77.54p 90551
11/10/2017 76.56p 77.70p 75.12p 75.36p 123169
10/10/2017 76.74p 77.67p 76.11p 76.11p 5901
09/10/2017 76.33p 77.38p 75.36p 76.14p 32150
06/10/2017 76.56p 77.68p 76.13p 76.54p 34318
05/10/2017 76.72p 77.79p 76.11p 76.54p 234308
04/10/2017 75.34p 76.65p 75.07p 76.11p 97096
03/10/2017 74.76p 75.40p 75.40p 75.40p 89622
02/10/2017 74.76p 75.85p 74.21p 75.40p 75115
29/09/2017 73.95p 75.21p 73.27p 74.28p 80004
28/09/2017 74.36p 75.51p 73.45p 73.82p 182416
27/09/2017 74.37p 75.31p 73.93p 74.71p 114845
26/09/2017 74.88p 76.00p 74.00p 74.00p 151174
25/09/2017 73.25p 74.88p 73.25p 74.88p 11434
22/09/2017 72.85p 74.01p 72.85p 73.49p 46486
21/09/2017 72.71p 73.57p 72.43p 72.94p 53099
20/09/2017 71.32p 72.53p 71.21p 72.43p 103715
19/09/2017 71.47p 73.97p 70.36p 71.50p 297377
18/09/2017 74.22p 75.24p 73.86p 73.86p 20587
15/09/2017 74.83p 75.97p 74.18p 74.18p 62850
14/09/2017 74.17p 75.41p 74.17p 74.61p 94417
13/09/2017 75.02p 76.35p 74.19p 74.56p 82531
12/09/2017 75.75p 76.85p 74.95p 75.34p 37024
11/09/2017 74.14p 75.33p 73.39p 75.33p 200829
08/09/2017 73.86p 75.14p 73.39p 73.39p 120363
07/09/2017 74.23p 75.18p 73.74p 74.32p 157510
06/09/2017 71.14p 74.24p 71.14p 73.74p 221964
05/09/2017 71.76p 72.81p 70.13p 71.28p 36215
04/09/2017 71.01p 72.58p 70.51p 71.50p 13306
01/09/2017 71.56p 72.39p 70.93p 71.99p 86416
31/08/2017 70.92p 71.81p 70.89p 70.93p 36671
30/08/2017 70.94p 71.81p 70.53p 70.89p 67265
29/08/2017 71.14p 72.35p 69.88p 70.61p 21377
25/08/2017 72.27p 73.21p 71.44p 71.46p 42952
24/08/2017 71.03p 72.57p 70.76p 72.17p 33012
23/08/2017 70.79p 71.99p 70.34p 70.76p 72333
22/08/2017 70.36p 71.43p 70.31p 70.75p 38959
21/08/2017 70.72p 71.85p 69.94p 70.31p 118666
18/08/2017 70.84p 72.13p 70.84p 71.08p 163031
17/08/2017 69.93p 72.04p 69.93p 71.29p 246898
16/08/2017 72.61p 73.64p 71.79p 71.79p 98180
15/08/2017 72.37p 73.39p 72.35p 72.35p 23368
14/08/2017 71.79p 72.73p 71.42p 72.53p 94993
11/08/2017 71.85p 73.17p 71.06p 71.42p 51727
10/08/2017 72.08p 73.28p 71.21p 72.42p 20988
09/08/2017 71.80p 73.12p 71.40p 72.32p 143210
08/08/2017 72.31p 73.39p 71.99p 72.35p 287962
07/08/2017 72.88p 73.91p 72.18p 72.18p 155754
04/08/2017 71.49p 72.68p 71.49p 72.68p 275728
03/08/2017 69.92p 72.27p 69.88p 71.54p 332515
02/08/2017 67.68p 69.88p 65.25p 69.88p 410148
01/08/2017 63.90p 65.25p 63.90p 65.25p 90312
31/07/2017 63.99p 64.99p 63.83p 64.11p 53147
28/07/2017 63.88p 64.83p 63.17p 63.83p 187722
27/07/2017 64.16p 65.09p 64.08p 64.08p 198731
26/07/2017 64.18p 65.09p 64.01p 64.24p 60317
25/07/2017 63.16p 64.36p 62.87p 64.01p 8595
24/07/2017 63.35p 64.29p 62.01p 62.87p 54906
21/07/2017 62.97p 64.35p 62.97p 63.35p 95676
20/07/2017 63.46p 64.35p 62.98p 62.98p 72215
19/07/2017 63.20p 64.14p 63.06p 63.17p 40225
18/07/2017 62.65p 63.71p 62.65p 63.06p 33161
17/07/2017 62.94p 63.72p 62.83p 62.84p 230161
14/07/2017 62.94p 63.88p 62.49p 62.83p 33684
13/07/2017 62.46p 63.39p 61.85p 62.81p 48343
12/07/2017 61.56p 62.39p 61.38p 62.32p 293368
11/07/2017 61.85p 62.66p 61.38p 61.38p 61336
10/07/2017 62.25p 63.00p 61.81p 61.81p 68275
07/07/2017 62.40p 63.26p 61.54p 61.87p 30760
06/07/2017 63.51p 64.24p 61.63p 62.28p 43552
05/07/2017 62.28p 63.51p 62.03p 63.19p 25945
04/07/2017 61.74p 62.79p 61.42p 62.03p 13657
03/07/2017 61.46p 62.40p 60.88p 61.85p 51638
30/06/2017 61.60p 62.59p 61.42p 61.43p 39737
29/06/2017 63.03p 63.89p 60.63p 61.60p 27386
28/06/2017 62.97p 64.11p 62.26p 62.94p 99051
27/06/2017 64.05p 65.06p 62.81p 63.21p 12475
26/06/2017 64.85p 65.83p 64.47p 64.47p 16742
23/06/2017 64.74p 65.75p 63.79p 64.91p 52877
22/06/2017 65.84p 66.78p 65.01p 65.01p 0
21/06/2017 66.20p 67.28p 65.31p 65.66p 0
20/06/2017 66.94p 68.03p 65.70p 66.96p 0
19/06/2017 66.10p 66.91p 65.67p 66.91p 0
16/06/2017 65.75p 65.76p 65.43p 65.67p 40904
15/06/2017 65.99p 66.42p 64.92p 65.20p 98523
14/06/2017 66.27p 66.84p 65.93p 65.93p 41167
13/06/2017 65.36p 66.08p 64.76p 66.07p 20319
12/06/2017 65.31p 65.41p 65.00p 65.32p 21553
09/06/2017 65.79p 67.10p 65.25p 65.25p 26106
08/06/2017 66.66p 66.83p 65.61p 65.82p 40397
07/06/2017 67.38p 67.64p 66.58p 66.77p 66998
06/06/2017 68.17p 68.17p 67.56p 67.65p 8227
05/06/2017 68.23p 68.26p 68.16p 68.18p 62687
02/06/2017 68.58p 68.68p 68.04p 68.18p 303772
01/06/2017 67.08p 68.53p 67.08p 68.26p 578446
31/05/2017 67.59p 67.93p 67.01p 67.44p 492622
30/05/2017 66.75p 67.94p 66.32p 67.54p 390831
26/05/2017 65.99p 65.99p 65.30p 65.58p 582702
25/05/2017 65.65p 66.03p 65.19p 65.76p 1948
24/05/2017 65.65p 65.65p 64.74p 65.28p 91134
23/05/2017 69.14p 69.14p 67.66p 67.76p 10928
22/05/2017 70.18p 70.18p 69.09p 69.38p 5856
19/05/2017 68.63p 70.12p 68.63p 70.12p 7126
18/05/2017 68.63p 68.86p 68.15p 68.57p 27622
17/05/2017 71.25p 71.25p 68.53p 68.71p 38724
16/05/2017 70.13p 71.43p 70.03p 70.96p 183943
15/05/2017 70.00p 70.46p 69.81p 69.81p 571046
12/05/2017 69.17p 69.92p 68.64p 69.92p 542161
11/05/2017 69.50p 69.93p 69.05p 69.18p 12695
10/05/2017 68.63p 69.43p 68.34p 69.25p 7121

*Close Price adjusted for both dividends and splits