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
07/03/2014 97.89p 97.89p 97.24p 97.30p 5457
06/03/2014 96.46p 97.50p 96.46p 97.50p 323
05/03/2014 95.46p 96.54p 95.46p 96.31p 322
04/03/2014 96.33p 96.33p 96.15p 96.15p 653
03/03/2014 95.05p 95.26p 95.02p 95.05p 651
28/02/2014 96.20p 96.37p 95.71p 95.81p 0
27/02/2014 96.20p 96.37p 95.71p 95.81p 904
26/02/2014 96.21p 96.21p 96.04p 96.12p 643
25/02/2014 97.35p 97.35p 96.91p 97.21p 499
24/02/2014 96.99p 96.99p 96.99p 96.99p 0
21/02/2014 96.99p 96.99p 96.99p 96.99p 53
20/02/2014 95.62p 95.73p 94.15p 94.15p 63
19/02/2014 94.12p 94.15p 94.12p 94.15p 6
18/02/2014 95.00p 95.76p 95.00p 95.76p 88
17/02/2014 95.00p 95.76p 95.00p 95.76p 307
14/02/2014 94.25p 94.25p 94.25p 94.25p 29
13/02/2014 93.46p 93.50p 93.46p 93.50p 11
12/02/2014 93.46p 93.50p 93.46p 93.50p 15227
11/02/2014 93.46p 93.50p 93.46p 93.50p 3611
10/02/2014 92.82p 93.00p 92.82p 92.82p 1421
07/02/2014 95.00p 95.00p 92.15p 92.65p 8813
06/02/2014 94.05p 94.29p 94.05p 94.25p 146
05/02/2014 93.92p 93.92p 93.92p 93.92p 32
04/02/2014 93.61p 93.61p 93.50p 93.50p 3016
03/02/2014 93.50p 93.50p 93.50p 93.50p 483
31/01/2014 93.50p 93.50p 93.50p 93.50p 1142
30/01/2014 92.45p 93.32p 92.45p 92.45p 235
29/01/2014 95.01p 95.01p 93.96p 93.96p 3976
28/01/2014 95.65p 95.69p 95.56p 95.56p 800
27/01/2014 95.11p 95.16p 95.11p 95.16p 722
24/01/2014 95.04p 95.04p 94.85p 94.94p 2315
23/01/2014 97.03p 97.03p 97.03p 97.03p 1549
22/01/2014 97.03p 97.03p 97.03p 97.03p 719
21/01/2014 97.03p 97.03p 97.03p 97.03p 550
20/01/2014 95.81p 95.81p 95.18p 95.18p 2060
17/01/2014 96.62p 96.62p 96.05p 96.14p 6072
16/01/2014 96.49p 96.98p 96.34p 96.98p 1099
15/01/2014 96.49p 96.98p 96.34p 96.98p 1008
14/01/2014 96.03p 96.34p 95.20p 95.20p 2170
13/01/2014 99.00p 99.01p 99.00p 99.01p 557
10/01/2014 99.00p 99.01p 99.00p 99.01p 2212
09/01/2014 98.92p 98.92p 98.40p 98.40p 2413
08/01/2014 103.25p 103.25p 102.73p 102.73p 271
07/01/2014 103.25p 103.25p 102.73p 102.73p 334
06/01/2014 103.25p 103.25p 102.73p 103.25p 695
03/01/2014 104.07p 104.07p 103.55p 104.07p 200
02/01/2014 103.75p 103.75p 103.75p 103.75p 5
31/12/2013 103.35p 103.35p 103.35p 103.35p 503
30/12/2013 103.35p 103.35p 103.35p 103.35p 2470
27/12/2013 103.71p 103.71p 103.71p 103.71p 453
24/12/2013 101.90p 101.90p 101.90p 101.90p 763
23/12/2013 101.90p 101.90p 101.90p 101.90p 2307
20/12/2013 101.75p 101.75p 101.55p 101.55p 20088
19/12/2013 102.31p 102.31p 101.54p 101.93p 2009
18/12/2013 101.21p 101.21p 101.21p 101.21p 1722
17/12/2013 98.85p 99.36p 98.85p 99.19p 1862
16/12/2013 98.84p 98.84p 98.69p 98.84p 13610
13/12/2013 96.84p 97.62p 96.84p 97.40p 17118
12/12/2013 98.47p 98.47p 98.47p 98.47p 297
11/12/2013 98.47p 98.47p 98.47p 98.47p 2593
10/12/2013 98.42p 98.51p 98.42p 98.42p 5852
09/12/2013 98.67p 98.71p 98.67p 98.67p 1297
06/12/2013 97.42p 98.20p 96.82p 97.86p 4628
05/12/2013 97.05p 97.05p 96.86p 96.86p 2511
04/12/2013 96.75p 97.16p 96.75p 97.08p 2341
03/12/2013 97.27p 98.13p 97.27p 98.13p 1425
02/12/2013 98.80p 98.80p 98.01p 98.13p 439
29/11/2013 98.59p 98.63p 98.55p 98.57p 2128
28/11/2013 98.43p 99.43p 98.26p 99.38p 3065
27/11/2013 97.20p 97.20p 97.05p 97.14p 243
26/11/2013 95.76p 97.26p 95.76p 97.10p 6043
25/11/2013 98.71p 99.08p 98.71p 98.71p 1182
22/11/2013 97.73p 98.15p 97.73p 97.86p 3292
21/11/2013 97.02p 97.53p 97.02p 97.02p 5215
20/11/2013 97.65p 97.71p 97.65p 97.71p 538
19/11/2013 98.36p 98.52p 98.36p 98.52p 1110
18/11/2013 97.98p 98.39p 97.98p 98.23p 684
15/11/2013 97.79p 98.25p 97.79p 98.25p 70
14/11/2013 97.50p 97.50p 97.29p 97.50p 3042
13/11/2013 98.36p 98.36p 97.03p 97.35p 3096
12/11/2013 96.60p 96.60p 96.25p 96.25p 996
11/11/2013 96.25p 96.25p 96.25p 96.25p 1
08/11/2013 95.41p 96.34p 95.41p 96.34p 3228
07/11/2013 97.98p 97.98p 97.98p 97.98p 2819
06/11/2013 96.57p 96.97p 96.57p 96.68p 885
05/11/2013 95.70p 96.00p 95.70p 95.70p 4800
04/11/2013 96.17p 96.45p 96.17p 96.45p 302
01/11/2013 96.45p 96.45p 96.45p 96.45p 1441
31/10/2013 96.17p 96.23p 95.50p 95.90p 7728
30/10/2013 94.55p 94.55p 94.07p 94.07p 720
29/10/2013 93.68p 93.68p 93.68p 93.68p 576
28/10/2013 93.75p 93.75p 93.75p 93.75p 190
25/10/2013 93.30p 93.45p 93.30p 93.30p 548
24/10/2013 94.25p 94.25p 94.25p 94.25p 1
23/10/2013 94.68p 95.61p 94.68p 94.68p 0
22/10/2013 94.68p 95.61p 94.68p 95.61p 1680
21/10/2013 95.61p 95.61p 95.61p 95.61p 0
18/10/2013 95.61p 95.61p 95.61p 95.61p 1353
17/10/2013 95.68p 95.94p 95.60p 95.76p 4085
16/10/2013 94.29p 94.53p 94.21p 94.21p 817
15/10/2013 95.46p 95.70p 95.46p 95.70p 8954
14/10/2013 94.03p 94.04p 94.03p 94.04p 0
11/10/2013 94.03p 94.04p 94.03p 94.04p 16
10/10/2013 94.03p 94.04p 94.03p 94.04p 229
09/10/2013 94.03p 94.04p 94.03p 94.04p 0
08/10/2013 94.03p 94.04p 94.03p 94.04p 973
07/10/2013 94.03p 94.04p 94.03p 94.04p 1701
04/10/2013 94.03p 94.04p 94.03p 94.04p 0
03/10/2013 94.03p 94.04p 94.03p 94.04p 7125
02/10/2013 94.96p 94.96p 94.96p 94.96p 230
01/10/2013 94.96p 94.96p 94.96p 94.96p 2313
30/09/2013 95.99p 95.99p 95.99p 95.99p 954
27/09/2013 95.99p 95.99p 95.99p 95.99p 703
26/09/2013 95.99p 95.99p 95.99p 95.99p 0
25/09/2013 95.99p 95.99p 95.99p 95.99p 6
24/09/2013 95.99p 95.99p 95.99p 95.99p 0
23/09/2013 95.99p 95.99p 95.99p 95.99p 61
20/09/2013 95.99p 95.99p 95.99p 95.99p 2034
19/09/2013 96.51p 96.51p 96.51p 96.51p 384
18/09/2013 95.55p 95.55p 95.55p 95.55p 1770
17/09/2013 94.78p 94.78p 94.78p 94.78p 0
16/09/2013 94.78p 94.78p 94.78p 94.78p 1215
13/09/2013 94.77p 94.77p 94.77p 94.77p 1189
12/09/2013 93.96p 93.96p 93.96p 93.96p 1033
11/09/2013 94.34p 95.00p 94.34p 95.00p 0
10/09/2013 94.34p 95.00p 94.34p 95.00p 1926
09/09/2013 93.70p 93.70p 93.47p 93.47p 1476
06/09/2013 92.30p 93.33p 92.30p 92.30p 3024
05/09/2013 93.47p 93.47p 93.47p 93.47p 0
04/09/2013 93.47p 93.47p 93.47p 93.47p 553
03/09/2013 93.47p 93.47p 93.47p 93.47p 616
02/09/2013 93.31p 93.31p 93.31p 93.31p 1565
30/08/2013 92.25p 92.25p 92.25p 92.25p 1040
29/08/2013 92.29p 92.29p 92.29p 92.29p 77
28/08/2013 92.29p 92.29p 92.29p 92.29p 0
27/08/2013 92.29p 92.29p 92.29p 92.29p 0
23/08/2013 92.29p 92.29p 92.29p 92.29p 0
22/08/2013 92.29p 92.29p 92.29p 92.29p 84
21/08/2013 92.29p 92.29p 92.29p 92.29p 0
20/08/2013 92.29p 92.29p 92.29p 92.29p 0
19/08/2013 92.29p 92.29p 92.29p 92.29p 0
16/08/2013 92.29p 92.29p 92.29p 92.29p 0
15/08/2013 92.29p 92.29p 92.29p 92.29p 0
14/08/2013 92.29p 92.29p 92.29p 92.29p 10
13/08/2013 92.29p 92.29p 92.29p 92.29p 477
12/08/2013 91.15p 91.15p 91.15p 91.15p 11976
09/08/2013 91.15p 91.15p 91.15p 91.15p 890
08/08/2013 86.10p 86.10p 86.10p 86.10p 0
07/08/2013 86.10p 86.10p 86.10p 86.10p 8791
06/08/2013 86.10p 86.10p 86.10p 86.10p 329
05/08/2013 86.10p 86.10p 86.10p 86.10p 50
02/08/2013 86.10p 86.10p 86.10p 86.10p 0
01/08/2013 86.10p 86.10p 86.10p 86.10p 0
31/07/2013 86.10p 86.10p 86.10p 86.10p 0
30/07/2013 86.10p 86.10p 86.10p 86.10p 218
29/07/2013 86.10p 86.10p 86.10p 86.10p 50
26/07/2013 86.10p 86.10p 86.10p 86.10p 671
25/07/2013 86.10p 86.10p 86.10p 86.10p 361
24/07/2013 86.10p 86.10p 86.10p 86.10p 142
23/07/2013 86.10p 86.10p 86.10p 86.10p 1080
22/07/2013 86.10p 86.10p 86.10p 86.10p 1034
19/07/2013 87.01p 87.01p 87.01p 87.01p 543
18/07/2013 87.34p 87.34p 86.46p 86.46p 1516
17/07/2013 86.49p 87.25p 86.46p 86.46p 2543
16/07/2013 86.49p 87.25p 86.46p 87.25p 3323
15/07/2013 87.25p 87.25p 87.25p 87.25p 2049
12/07/2013 87.29p 87.29p 84.92p 87.29p 114
11/07/2013 87.29p 87.29p 84.92p 84.92p 395
10/07/2013 84.92p 85.27p 84.92p 84.92p 21
09/07/2013 84.92p 85.27p 84.92p 84.92p 1
08/07/2013 84.92p 85.27p 84.92p 84.92p 0
05/07/2013 84.92p 85.27p 84.92p 85.27p 176
04/07/2013 85.27p 85.27p 85.27p 85.27p 109
03/07/2013 83.72p 83.72p 83.53p 83.53p 90
02/07/2013 83.72p 83.72p 83.53p 83.53p 7
01/07/2013 83.72p 83.72p 83.53p 83.53p 504
28/06/2013 83.72p 83.72p 83.53p 83.53p 0
27/06/2013 83.72p 83.72p 83.53p 83.53p 311
26/06/2013 83.19p 83.19p 82.46p 82.46p 209
25/06/2013 82.13p 82.63p 82.13p 82.13p 9793
24/06/2013 81.30p 81.30p 81.01p 81.01p 617
21/06/2013 82.00p 82.00p 81.70p 81.70p 951
20/06/2013 82.40p 82.40p 81.59p 81.68p 1984
19/06/2013 83.15p 83.34p 83.15p 83.28p 107
18/06/2013 83.31p 83.32p 83.28p 83.28p 8611
17/06/2013 84.29p 84.62p 84.24p 84.44p 604
14/06/2013 84.14p 84.17p 83.88p 83.88p 411
13/06/2013 82.74p 82.85p 81.74p 81.80p 1981
12/06/2013 83.64p 83.77p 83.28p 83.37p 2912
11/06/2013 82.94p 83.07p 82.93p 83.07p 19
10/06/2013 84.17p 84.17p 84.17p 84.17p 0
07/06/2013 84.17p 84.17p 84.17p 84.17p 65
06/06/2013 85.22p 85.22p 84.20p 84.30p 0
05/06/2013 85.22p 85.22p 84.20p 85.22p 1539
04/06/2013 85.58p 86.04p 85.58p 86.04p 163
03/06/2013 86.33p 86.33p 85.80p 86.33p 1311
31/05/2013 86.16p 86.16p 86.13p 86.16p 975
30/05/2013 85.78p 85.92p 85.78p 85.88p 737
29/05/2013 85.66p 85.66p 85.66p 85.66p 202
28/05/2013 86.87p 86.94p 86.87p 86.94p 1205

*Close Price adjusted for both dividends and splits