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
09/05/2017 67.25p 68.88p 67.09p 68.85p 11955
08/05/2017 69.39p 69.39p 67.57p 67.73p 107757
05/05/2017 68.13p 69.37p 66.96p 69.37p 2967
04/05/2017 67.25p 68.37p 66.67p 68.00p 113816
03/05/2017 68.71p 68.85p 65.31p 67.27p 61481
02/05/2017 69.88p 70.01p 68.69p 68.93p 53550
28/04/2017 69.63p 69.91p 69.58p 69.79p 73745
27/04/2017 70.25p 70.46p 69.61p 69.68p 23693
26/04/2017 69.63p 70.85p 69.53p 70.35p 28644
25/04/2017 68.95p 69.46p 68.80p 69.39p 17434
24/04/2017 68.88p 69.03p 68.46p 68.85p 46422
21/04/2017 68.38p 68.41p 67.90p 68.00p 98859
20/04/2017 67.67p 68.48p 67.58p 68.45p 212543
19/04/2017 69.13p 69.33p 67.97p 68.09p 281072
18/04/2017 69.94p 70.13p 69.57p 69.63p 263866
13/04/2017 69.88p 70.05p 69.80p 70.00p 395356
12/04/2017 69.88p 70.00p 69.52p 69.79p 37540
11/04/2017 69.88p 70.48p 69.43p 69.57p 114968
10/04/2017 70.00p 70.07p 69.52p 70.07p 24608
07/04/2017 69.50p 69.93p 69.41p 69.71p 20813
06/04/2017 69.00p 69.85p 68.46p 69.40p 29437
05/04/2017 69.32p 69.66p 69.03p 69.03p 61044
04/04/2017 68.38p 69.20p 68.28p 68.86p 62262
03/04/2017 68.65p 68.93p 68.16p 68.50p 125312
31/03/2017 67.78p 68.90p 67.31p 68.50p 70358
30/03/2017 67.60p 67.96p 67.06p 67.36p 86430
29/03/2017 66.64p 67.14p 66.33p 66.83p 27227
28/03/2017 66.43p 66.89p 66.22p 66.48p 111875
27/03/2017 66.64p 66.99p 66.07p 66.66p 58890
24/03/2017 66.64p 67.25p 66.29p 67.03p 151738
23/03/2017 65.49p 66.15p 65.23p 65.95p 66099
22/03/2017 64.96p 65.73p 64.73p 65.73p 123948
21/03/2017 65.41p 66.90p 64.95p 65.06p 62625
20/03/2017 64.68p 66.90p 64.35p 65.06p 154913
17/03/2017 68.25p 68.36p 67.85p 67.97p 133267
16/03/2017 68.06p 68.51p 68.06p 68.25p 25201
15/03/2017 67.94p 68.81p 67.67p 67.67p 68452
14/03/2017 67.92p 68.40p 67.92p 68.21p 31980
13/03/2017 68.38p 68.91p 67.88p 67.90p 67983
10/03/2017 68.24p 68.41p 67.84p 67.89p 81186
09/03/2017 66.64p 67.95p 66.50p 67.37p 45067
08/03/2017 66.79p 67.16p 66.33p 66.57p 68607
07/03/2017 67.55p 67.75p 66.56p 66.75p 61801
06/03/2017 67.67p 67.85p 67.21p 67.67p 43755
03/03/2017 66.82p 67.32p 66.82p 66.88p 53360
02/03/2017 67.32p 68.11p 67.11p 67.21p 93715
01/03/2017 66.72p 67.99p 65.13p 67.38p 102542
28/02/2017 67.42p 67.60p 64.89p 67.54p 144596
27/02/2017 68.07p 68.43p 67.11p 67.41p 44273
24/02/2017 68.32p 68.54p 67.84p 67.89p 41049
23/02/2017 67.71p 68.55p 67.63p 68.29p 210233
22/02/2017 68.17p 68.23p 67.40p 67.49p 111656
21/02/2017 66.62p 67.58p 66.55p 67.14p 5273
20/02/2017 65.29p 65.70p 65.04p 65.61p 268948
17/02/2017 65.64p 65.64p 64.10p 64.88p 92048
16/02/2017 60.29p 65.10p 59.39p 63.72p 92226
15/02/2017 60.32p 60.79p 60.05p 60.38p 302411
14/02/2017 59.79p 60.40p 59.76p 60.03p 42275
13/02/2017 59.49p 60.38p 59.33p 60.29p 396054
10/02/2017 58.24p 59.32p 57.97p 59.21p 65563
09/02/2017 57.05p 57.50p 56.86p 57.39p 32299
08/02/2017 57.73p 58.11p 57.44p 58.03p 53428
07/02/2017 57.99p 58.18p 57.29p 57.45p 56381
06/02/2017 58.20p 58.79p 57.70p 57.83p 25629
03/02/2017 58.92p 59.54p 58.63p 58.63p 4225
02/02/2017 59.41p 59.50p 59.25p 59.43p 32463
01/02/2017 59.13p 59.58p 59.00p 59.37p 15201
31/01/2017 59.88p 60.19p 59.30p 59.43p 45296
30/01/2017 59.94p 60.03p 59.67p 60.03p 32698
27/01/2017 60.72p 61.19p 60.37p 60.60p 51991
26/01/2017 60.43p 61.49p 60.30p 61.38p 119170
25/01/2017 61.15p 62.11p 60.38p 60.97p 33067
24/01/2017 62.22p 62.51p 61.48p 61.81p 17331
23/01/2017 62.28p 62.66p 62.07p 62.66p 69739
20/01/2017 63.06p 63.45p 62.43p 62.66p 37401
19/01/2017 60.88p 63.35p 60.72p 62.93p 94389
18/01/2017 59.72p 62.19p 59.54p 61.14p 79749
17/01/2017 59.22p 59.51p 58.66p 59.00p 39851
16/01/2017 58.61p 59.98p 57.77p 59.33p 468104
13/01/2017 55.29p 56.56p 54.59p 54.95p 23449
12/01/2017 56.37p 56.81p 56.23p 56.81p 31469
11/01/2017 56.50p 56.99p 56.12p 56.44p 56314
10/01/2017 57.06p 57.37p 56.93p 57.29p 26964
09/01/2017 56.26p 56.81p 55.96p 56.65p 124080
06/01/2017 55.62p 56.54p 55.51p 55.63p 55652
05/01/2017 56.42p 57.25p 55.54p 56.01p 30139
04/01/2017 57.76p 57.76p 57.18p 57.18p 15154
03/01/2017 58.94p 59.03p 58.02p 58.15p 53452
30/12/2016 58.29p 58.29p 57.47p 57.72p 6749
29/12/2016 57.88p 58.61p 57.88p 58.37p 127884
28/12/2016 57.92p 58.09p 57.49p 57.60p 94200
23/12/2016 57.69p 58.16p 57.69p 57.71p 3311
22/12/2016 57.84p 58.13p 57.48p 57.48p 17677
21/12/2016 58.58p 58.96p 57.98p 58.08p 24019
20/12/2016 58.34p 58.42p 57.90p 58.21p 27633
19/12/2016 56.77p 57.65p 56.74p 57.47p 50679
16/12/2016 57.13p 57.52p 56.93p 57.01p 31931
15/12/2016 57.64p 57.64p 56.56p 56.95p 75472
14/12/2016 56.94p 57.85p 56.94p 57.64p 19315
13/12/2016 56.24p 56.80p 56.17p 56.69p 27154
12/12/2016 55.98p 56.30p 55.84p 56.20p 7904
09/12/2016 56.62p 56.63p 56.13p 56.42p 66234
08/12/2016 56.24p 56.37p 56.03p 56.17p 32933
07/12/2016 55.30p 55.72p 55.26p 55.46p 28293
06/12/2016 53.94p 54.13p 53.90p 54.03p 96657
05/12/2016 54.36p 54.66p 53.62p 54.05p 19494
02/12/2016 53.20p 53.83p 53.09p 53.67p 39192
01/12/2016 53.91p 54.14p 53.50p 54.04p 26313
30/11/2016 54.41p 54.76p 53.90p 53.90p 37812
29/11/2016 54.53p 54.78p 53.67p 54.51p 23494
28/11/2016 54.22p 54.56p 53.97p 54.42p 22988
25/11/2016 54.92p 54.98p 54.05p 54.84p 16078
24/11/2016 54.61p 55.18p 54.61p 55.10p 8989
23/11/2016 54.69p 54.88p 54.19p 54.40p 18139
22/11/2016 54.37p 55.06p 54.17p 55.06p 9822
21/11/2016 53.44p 54.15p 53.01p 53.87p 147368
18/11/2016 53.85p 54.47p 53.70p 54.03p 69394
17/11/2016 53.10p 54.45p 52.67p 53.94p 189620
16/11/2016 58.65p 58.99p 52.95p 55.01p 263082
15/11/2016 60.19p 60.96p 59.97p 60.65p 13694
14/11/2016 60.18p 60.46p 59.45p 59.51p 6728
11/11/2016 59.53p 59.76p 59.28p 59.28p 6196
10/11/2016 59.92p 60.28p 59.23p 59.23p 25347
09/11/2016 58.67p 60.00p 58.35p 59.81p 30155
08/11/2016 60.14p 60.14p 59.60p 59.63p 53012
07/11/2016 59.60p 60.01p 59.19p 59.94p 18410
04/11/2016 59.65p 59.74p 58.75p 58.92p 165448
03/11/2016 59.90p 60.05p 59.01p 59.56p 59117
02/11/2016 61.03p 61.03p 59.00p 59.58p 166194
01/11/2016 57.10p 57.70p 56.68p 57.10p 31101
31/10/2016 57.87p 57.98p 56.91p 57.19p 61648
28/10/2016 57.34p 58.00p 57.26p 57.73p 49495
27/10/2016 56.74p 58.52p 54.65p 57.94p 210919
26/10/2016 54.63p 56.56p 54.63p 56.56p 97032
25/10/2016 54.76p 54.97p 53.88p 53.88p 40697
24/10/2016 55.04p 55.14p 54.37p 54.43p 71002
21/10/2016 54.63p 55.04p 54.35p 54.85p 20913
20/10/2016 54.29p 54.52p 54.15p 54.22p 27151
19/10/2016 53.26p 54.67p 53.26p 54.33p 84820
18/10/2016 53.46p 53.59p 53.20p 53.25p 102563
17/10/2016 52.94p 53.30p 52.94p 53.06p 55295
14/10/2016 52.41p 53.68p 51.06p 53.07p 7437
13/10/2016 50.32p 51.25p 50.31p 50.93p 4053
12/10/2016 50.67p 51.37p 50.53p 51.05p 14735
11/10/2016 49.81p 50.57p 49.81p 50.44p 83500
10/10/2016 49.24p 49.24p 48.76p 48.76p 26357
07/10/2016 50.10p 50.10p 48.34p 48.79p 77693
06/10/2016 50.67p 50.67p 50.33p 50.33p 17041
05/10/2016 50.30p 50.93p 50.01p 50.72p 10050
04/10/2016 49.44p 50.53p 48.85p 50.45p 19028
03/10/2016 49.25p 49.25p 48.90p 48.90p 0
30/09/2016 47.79p 49.29p 47.79p 48.90p 69903
29/09/2016 49.40p 49.59p 48.45p 48.72p 6898
28/09/2016 49.40p 49.88p 49.12p 49.24p 36068
27/09/2016 49.42p 49.42p 48.21p 48.85p 8125
26/09/2016 49.96p 50.05p 49.02p 49.09p 7542
23/09/2016 50.44p 50.44p 50.01p 50.20p 26653
22/09/2016 50.84p 51.45p 50.50p 51.31p 17949
21/09/2016 50.38p 50.69p 50.19p 50.28p 8927
20/09/2016 50.10p 50.41p 50.02p 50.32p 5244
19/09/2016 51.17p 51.17p 50.30p 50.42p 13322
16/09/2016 50.40p 50.51p 50.12p 50.12p 20440
15/09/2016 50.60p 51.14p 50.28p 50.28p 53835
14/09/2016 50.78p 51.45p 50.28p 50.31p 184037
13/09/2016 51.38p 51.71p 51.22p 51.38p 533038
12/09/2016 51.13p 51.66p 50.57p 50.99p 647130
09/09/2016 52.97p 53.32p 52.12p 52.21p 10256
08/09/2016 52.97p 53.56p 52.97p 53.56p 62726
07/09/2016 53.74p 53.98p 53.18p 53.49p 7288
06/09/2016 54.74p 54.74p 54.28p 54.58p 100524
05/09/2016 53.53p 54.52p 53.51p 53.97p 28910
02/09/2016 54.56p 55.30p 54.56p 55.17p 14203
01/09/2016 54.97p 55.09p 54.42p 54.42p 48635
31/08/2016 54.47p 54.86p 54.24p 54.24p 28308
30/08/2016 54.60p 55.01p 54.60p 54.76p 12774
26/08/2016 55.76p 56.02p 54.65p 55.50p 18978
25/08/2016 56.36p 56.69p 55.97p 56.11p 10977
24/08/2016 57.39p 57.53p 57.16p 57.33p 10072
23/08/2016 57.24p 57.71p 57.24p 57.53p 28798
22/08/2016 57.50p 57.59p 56.74p 56.85p 26704
19/08/2016 57.17p 57.26p 56.72p 57.08p 7596
18/08/2016 57.51p 57.71p 57.22p 57.71p 581
17/08/2016 57.65p 57.84p 57.03p 57.15p 30056
16/08/2016 56.65p 58.07p 56.29p 57.84p 437495
15/08/2016 56.17p 56.87p 56.17p 56.45p 8278
12/08/2016 54.71p 56.24p 54.71p 56.10p 5123
11/08/2016 53.98p 55.00p 53.77p 54.58p 34678
10/08/2016 53.88p 54.38p 53.63p 54.19p 29595
09/08/2016 53.10p 53.75p 52.77p 52.78p 48765
08/08/2016 54.33p 54.55p 52.85p 53.72p 94231
05/08/2016 54.51p 56.97p 52.86p 55.90p 114652
04/08/2016 53.41p 53.51p 52.15p 52.15p 84018
03/08/2016 52.63p 53.14p 52.45p 53.08p 46591
02/08/2016 52.48p 52.80p 51.97p 52.42p 43648
01/08/2016 53.43p 53.43p 52.91p 53.36p 20060
29/07/2016 52.69p 53.05p 52.47p 52.81p 4282
28/07/2016 52.72p 52.72p 52.43p 52.43p 6766
27/07/2016 51.72p 52.67p 51.72p 52.67p 17106
26/07/2016 50.40p 50.52p 50.34p 50.40p 8299
25/07/2016 50.37p 50.67p 50.37p 50.47p 4129

*Close Price adjusted for both dividends and splits