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
22/07/2016 50.42p 50.42p 50.18p 50.18p 4317
21/07/2016 50.88p 51.19p 50.74p 50.91p 6121
20/07/2016 49.54p 50.30p 49.54p 50.28p 4232
19/07/2016 49.74p 49.83p 49.19p 49.63p 4068
18/07/2016 49.71p 49.94p 49.69p 49.73p 3162
15/07/2016 49.49p 49.49p 48.64p 48.64p 7430
14/07/2016 49.97p 50.17p 49.88p 50.17p 4300
13/07/2016 49.43p 49.81p 49.21p 49.33p 18281
12/07/2016 49.80p 49.80p 49.22p 49.27p 17348
11/07/2016 47.70p 48.71p 47.28p 48.56p 40709
08/07/2016 47.53p 48.33p 47.29p 47.67p 29981
07/07/2016 46.58p 47.60p 46.58p 47.60p 1111
06/07/2016 46.88p 46.88p 46.02p 46.19p 10532
05/07/2016 47.05p 47.25p 47.05p 47.24p 6832
04/07/2016 49.83p 49.83p 48.59p 48.77p 4294
01/07/2016 50.29p 50.48p 49.37p 50.24p 22592
30/06/2016 49.58p 51.10p 49.58p 50.14p 24414
29/06/2016 48.37p 49.89p 48.22p 49.11p 11212
28/06/2016 48.54p 48.73p 48.54p 48.67p 24122
27/06/2016 49.46p 50.00p 46.48p 46.53p 9520
24/06/2016 51.55p 51.55p 50.09p 50.33p 24984
23/06/2016 56.37p 56.81p 56.06p 56.06p 10309
22/06/2016 55.28p 56.37p 55.22p 56.37p 16684
21/06/2016 55.31p 55.40p 55.31p 55.31p 3631
20/06/2016 53.67p 55.69p 53.67p 55.69p 6604
17/06/2016 53.97p 53.97p 53.13p 53.35p 66369
16/06/2016 53.30p 53.30p 52.51p 52.51p 11681
15/06/2016 52.86p 54.41p 52.85p 54.05p 4919
14/06/2016 52.76p 52.76p 52.50p 52.56p 17403
13/06/2016 53.06p 53.49p 52.81p 53.25p 29849
10/06/2016 54.58p 54.58p 53.55p 53.55p 18245
09/06/2016 56.28p 56.28p 55.75p 56.06p 1430
08/06/2016 56.62p 57.13p 56.62p 56.92p 3242
07/06/2016 57.23p 57.23p 56.74p 56.75p 8016
06/06/2016 55.15p 55.65p 55.06p 55.65p 104
03/06/2016 55.11p 55.51p 54.29p 54.29p 14956
02/06/2016 54.76p 55.00p 54.50p 54.85p 3522
01/06/2016 54.74p 55.28p 54.42p 54.42p 1160
31/05/2016 55.30p 55.30p 54.99p 54.99p 6308
27/05/2016 55.44p 55.44p 54.95p 55.20p 14783
26/05/2016 55.81p 56.18p 55.42p 55.72p 1809
25/05/2016 56.75p 56.75p 56.11p 56.33p 4639
24/05/2016 55.69p 56.23p 55.69p 56.23p 41
23/05/2016 55.24p 55.96p 55.24p 55.89p 42171
20/05/2016 55.10p 55.60p 55.09p 55.10p 28826
19/05/2016 57.64p 58.24p 57.64p 58.17p 34825
18/05/2016 57.06p 57.88p 56.99p 57.69p 18099
17/05/2016 56.46p 57.02p 56.46p 56.78p 48753
16/05/2016 55.63p 55.63p 55.49p 55.49p 0
13/05/2016 55.37p 55.72p 54.58p 55.49p 21273
12/05/2016 55.49p 56.55p 55.49p 55.72p 5921
11/05/2016 56.56p 56.56p 55.58p 55.58p 1294
10/05/2016 55.06p 56.42p 55.06p 56.26p 163825
09/05/2016 53.94p 54.41p 53.88p 54.24p 4422
06/05/2016 54.94p 55.58p 53.15p 53.97p 5908
05/05/2016 55.62p 56.24p 54.47p 55.58p 6503
04/05/2016 56.92p 56.92p 54.73p 56.10p 40432
03/05/2016 56.58p 58.15p 55.05p 57.72p 129261
29/04/2016 55.74p 55.74p 55.63p 55.74p 231
28/04/2016 56.71p 56.71p 55.48p 56.40p 352
27/04/2016 56.80p 56.80p 55.67p 56.67p 79944
26/04/2016 56.47p 56.64p 56.28p 56.47p 8583
25/04/2016 56.47p 57.05p 56.26p 56.46p 15823
22/04/2016 56.42p 58.19p 56.40p 56.56p 661
21/04/2016 58.83p 59.01p 58.13p 58.19p 4183
20/04/2016 60.42p 60.97p 60.42p 60.44p 21998
19/04/2016 60.28p 61.06p 59.81p 60.72p 93621
18/04/2016 58.60p 59.75p 58.60p 59.62p 574
15/04/2016 58.35p 59.50p 58.35p 59.53p 8471
14/04/2016 58.41p 58.63p 57.84p 58.39p 67869
13/04/2016 58.14p 59.15p 58.02p 59.01p 3336
12/04/2016 56.38p 57.29p 56.25p 57.05p 22608
11/04/2016 56.08p 57.27p 56.08p 56.74p 257
08/04/2016 56.60p 56.60p 55.49p 56.49p 691
07/04/2016 55.47p 56.10p 55.12p 56.06p 1731
06/04/2016 54.85p 54.89p 53.98p 54.24p 1068
05/04/2016 54.72p 55.98p 53.15p 54.12p 998
04/04/2016 55.86p 55.98p 54.61p 55.58p 7323
01/04/2016 56.74p 57.60p 55.15p 55.97p 7643
31/03/2016 55.90p 57.64p 55.90p 57.60p 27926
30/03/2016 55.74p 57.15p 54.67p 57.02p 6168
29/03/2016 54.37p 55.22p 54.12p 54.67p 5791
24/03/2016 54.74p 55.39p 53.22p 54.09p 1580
23/03/2016 56.09p 56.69p 55.69p 55.69p 639
22/03/2016 55.97p 56.07p 54.79p 55.36p 9919
21/03/2016 57.79p 58.23p 56.00p 56.60p 445
18/03/2016 56.56p 58.15p 56.56p 58.06p 3980
17/03/2016 57.40p 57.40p 55.63p 56.70p 5425
16/03/2016 56.85p 56.91p 55.90p 56.66p 2120
15/03/2016 57.26p 58.28p 56.26p 56.73p 22633
14/03/2016 57.26p 58.70p 56.63p 58.42p 269
11/03/2016 56.28p 57.30p 56.28p 56.63p 25002
10/03/2016 56.47p 56.47p 54.12p 54.57p 8563
09/03/2016 55.22p 55.36p 53.33p 54.00p 2883
08/03/2016 53.77p 55.38p 53.22p 54.60p 29440
07/03/2016 53.21p 53.94p 53.03p 53.22p 530
04/03/2016 53.65p 53.86p 53.50p 53.67p 6284
03/03/2016 52.22p 53.87p 51.76p 53.55p 990
02/03/2016 51.00p 52.23p 50.86p 51.76p 54256
01/03/2016 52.63p 52.74p 51.38p 51.67p 11062
29/02/2016 51.39p 52.54p 51.39p 52.32p 15427
26/02/2016 52.21p 52.50p 51.60p 51.71p 12263
25/02/2016 51.98p 52.20p 50.76p 51.38p 9000
24/02/2016 52.68p 69.86p 50.22p 51.06p 31864
23/02/2016 69.47p 69.92p 56.00p 69.86p 1253
22/02/2016 70.04p 70.16p 69.65p 69.87p 27
19/02/2016 69.85p 69.85p 68.09p 68.48p 5122
18/02/2016 69.64p 69.64p 69.36p 69.54p 26
17/02/2016 67.46p 69.50p 66.60p 69.12p 2740
16/02/2016 66.90p 66.90p 65.46p 66.60p 837
15/02/2016 65.90p 66.62p 65.90p 66.58p 723
12/02/2016 63.81p 64.61p 63.21p 63.92p 498
11/02/2016 64.38p 66.35p 62.33p 63.74p 6797
10/02/2016 66.15p 66.96p 66.15p 66.35p 433
09/02/2016 67.29p 67.83p 66.00p 66.29p 10966
08/02/2016 70.37p 70.37p 67.61p 67.83p 3681
05/02/2016 70.22p 70.57p 69.13p 70.36p 705
04/02/2016 70.75p 72.77p 69.38p 70.38p 0
03/02/2016 71.57p 71.60p 70.47p 70.44p 11284
02/02/2016 72.42p 72.42p 69.79p 70.86p 491
01/02/2016 73.64p 73.64p 72.54p 72.54p 548
29/01/2016 73.50p 73.50p 72.04p 72.86p 2349
28/01/2016 73.81p 73.81p 72.50p 72.94p 127833
27/01/2016 72.74p 72.88p 72.42p 72.42p 606
26/01/2016 71.18p 72.80p 71.18p 72.67p 5960
25/01/2016 70.35p 73.08p 70.35p 72.50p 3367
22/01/2016 67.88p 70.91p 67.88p 70.83p 1815
21/01/2016 66.15p 66.38p 66.02p 66.54p 7971
20/01/2016 65.58p 66.25p 64.50p 64.85p 2555
19/01/2016 68.04p 68.70p 66.96p 68.29p 1294
18/01/2016 71.72p 71.72p 66.75p 68.44p 908
15/01/2016 69.93p 73.75p 68.85p 73.75p 22000
14/01/2016 68.58p 70.96p 68.58p 70.96p 5612
13/01/2016 69.92p 69.92p 69.19p 69.19p 581
12/01/2016 69.25p 70.44p 69.25p 70.10p 1035
11/01/2016 69.74p 70.42p 69.09p 69.73p 6070
08/01/2016 70.35p 71.55p 69.57p 69.93p 483
07/01/2016 69.20p 69.97p 69.20p 69.97p 4169
06/01/2016 70.49p 71.04p 70.49p 70.82p 2378
05/01/2016 74.08p 74.08p 71.60p 72.18p 1564
04/01/2016 74.38p 75.11p 73.68p 74.06p 14849
31/12/2015 76.63p 76.63p 76.63p 76.63p 0
30/12/2015 77.35p 77.74p 76.60p 76.63p 3028
29/12/2015 76.82p 77.88p 76.82p 77.77p 1501
24/12/2015 77.38p 77.96p 77.38p 77.38p 0
23/12/2015 77.63p 77.63p 76.86p 77.96p 523
22/12/2015 75.82p 76.78p 74.82p 76.75p 1980
21/12/2015 76.04p 76.30p 74.38p 75.54p 3017
18/12/2015 76.36p 76.36p 75.64p 76.24p 5647
17/12/2015 77.56p 77.56p 76.43p 76.94p 6090
16/12/2015 75.56p 77.11p 75.56p 77.11p 31329
15/12/2015 75.13p 76.11p 74.81p 75.78p 3002
14/12/2015 75.71p 75.90p 74.03p 74.90p 80872
11/12/2015 77.34p 77.34p 74.83p 75.15p 4412
10/12/2015 77.51p 78.65p 77.39p 77.95p 307
09/12/2015 78.31p 78.65p 77.68p 78.65p 6685
08/12/2015 79.76p 79.92p 77.54p 78.14p 11393
07/12/2015 79.18p 79.92p 79.15p 79.92p 1672
04/12/2015 79.42p 79.77p 79.18p 79.36p 255
03/12/2015 81.71p 81.99p 79.99p 80.36p 42379
02/12/2015 81.87p 82.74p 80.91p 81.98p 12732
01/12/2015 82.13p 82.43p 81.63p 81.75p 334
30/11/2015 81.59p 82.00p 81.04p 81.04p 18620
27/11/2015 81.07p 81.63p 81.07p 81.44p 39708
26/11/2015 82.01p 83.81p 80.98p 82.81p 7957
25/11/2015 80.61p 80.80p 80.00p 80.61p 58269
24/11/2015 84.65p 84.68p 80.64p 80.64p 35572
23/11/2015 85.86p 85.86p 85.32p 85.32p 274
20/11/2015 87.15p 87.20p 86.47p 86.47p 8250
19/11/2015 87.35p 88.11p 86.96p 86.96p 1908
18/11/2015 86.15p 87.00p 85.72p 86.63p 406
17/11/2015 85.67p 86.42p 85.67p 86.14p 456
16/11/2015 85.39p 85.65p 84.90p 85.65p 46460
13/11/2015 87.85p 88.96p 85.71p 85.99p 38293
12/11/2015 90.14p 90.91p 88.45p 88.77p 7632
11/11/2015 91.64p 91.64p 90.21p 90.74p 342
10/11/2015 91.76p 91.76p 89.62p 90.21p 2971
09/11/2015 92.64p 92.85p 90.97p 91.64p 377
06/11/2015 92.03p 92.85p 92.03p 92.85p 2113
05/11/2015 92.71p 93.00p 92.34p 92.94p 2338
04/11/2015 91.21p 92.75p 91.21p 92.82p 114
03/11/2015 92.78p 95.02p 92.58p 92.71p 3843
02/11/2015 93.96p 94.09p 93.06p 93.47p 5710
30/10/2015 93.45p 93.64p 92.79p 93.45p 3051
29/10/2015 94.28p 94.99p 92.74p 93.50p 19497
28/10/2015 92.14p 94.39p 91.88p 94.36p 1472
27/10/2015 92.63p 92.63p 91.74p 91.88p 6048
26/10/2015 94.84p 94.84p 94.04p 94.40p 2250
23/10/2015 95.07p 96.22p 94.30p 96.21p 47883
22/10/2015 90.53p 93.56p 90.53p 93.40p 982
21/10/2015 88.66p 90.13p 88.66p 90.06p 428
20/10/2015 87.75p 88.38p 87.35p 88.02p 7297
19/10/2015 90.22p 90.22p 87.85p 88.32p 12226
16/10/2015 94.82p 95.00p 89.79p 90.17p 65664
15/10/2015 103.25p 103.25p 102.13p 102.63p 9103
14/10/2015 103.63p 104.13p 103.61p 104.13p 7145
13/10/2015 105.13p 107.00p 104.13p 104.75p 0
12/10/2015 106.25p 106.90p 105.88p 106.13p 1882
09/10/2015 107.13p 107.50p 105.38p 106.63p 28557
08/10/2015 105.88p 106.13p 105.38p 106.13p 20904

*Close Price adjusted for both dividends and splits