BOSS.DE: Hugo Boss AG Historical Data

2014 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 101.2903

CLOSE 101.3242

Low

LOW 88.6

High

HIGH 114.95

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2014	103.6	104.3	102.25	102.8
01/03/2014	103	104.15	102.8	103.3
01/06/2014	103.55	103.8	102.3	102.35
01/07/2014	100.15	101.05	99.23	100
01/08/2014	100.2	100.55	99.29	99.99
01/09/2014	97.84	99.31	97.01	98.34
01/10/2014	98.5	99.65	98.37	98.41
01/13/2014	99	99.14	97.26	97.74
01/14/2014	95.81	96.35	94.7	96.35
01/15/2014	96.34	97.44	96.11	96.23
01/16/2014	96.06	96.84	95.66	96.52
01/17/2014	96.82	97.06	95.89	96
01/20/2014	96	96.21	95.02	95.96
01/21/2014	96	97.53	95.75	97
01/22/2014	97.45	97.57	96.74	96.86
01/23/2014	96.88	97.21	95.4	95.61
01/24/2014	95.68	96.18	94.81	95.22
01/27/2014	94.68	95.47	94.09	95.14
01/28/2014	95.66	96.05	92.23	94.22
01/29/2014	94.7	95.4	93.28	94.48
01/30/2014	94.36	94.36	92.15	92.8
01/31/2014	93.35	94.07	92.61	93.9
02/03/2014	93.86	94.38	92.52	92.74
02/04/2014	92.4	93.83	92.04	93.61
02/05/2014	93.76	94.63	93.57	94.01
02/06/2014	94.48	94.81	93.78	94.6
02/07/2014	95.32	95.67	91.45	92.82
02/10/2014	93.19	93.59	92.25	93.01
02/11/2014	93.29	94.04	93	93.5
02/12/2014	93.9	94.35	93.67	93.82
02/13/2014	94.22	94.22	92.87	93.57
02/14/2014	93.68	94.9	93.55	94.5
02/17/2014	94.77	95.99	94.28	95.71
02/18/2014	95.65	95.71	94	94.65
02/19/2014	94.72	95.23	94.04	94.23
02/20/2014	94.05	95.88	93.6	95.86
02/21/2014	96.11	97.04	95.97	96.73
02/24/2014	96.66	97.48	96.31	97.48
02/25/2014	97.5	97.85	96.56	97
02/26/2014	97.23	97.25	95.85	96
02/27/2014	98.69	98.81	95.45	95.61
02/28/2014	96	96.6	95.76	96.49
03/03/2014	95	96.41	94.25	94.9
03/04/2014	95.52	96.39	95.08	95.89
03/05/2014	95.99	96.69	95.34	96.35
03/06/2014	97.14	97.54	95.93	97.2
03/07/2014	97.33	98.3	96.84	97.55
03/10/2014	97.2	97.2	95.5	95.73
03/11/2014	95.53	96.42	95.42	95.94
03/12/2014	95.89	96.01	93.74	94.5
03/13/2014	95.04	95.3	90.56	90.79
03/14/2014	90	91.61	88.6	91.42
03/17/2014	91.28	91.72	90.65	91.44
03/18/2014	91.33	92.63	89.8	92.19
03/19/2014	92.69	93.2	91.85	92.97
03/20/2014	92.74	93.3	92.25	93.1
03/21/2014	94.5	95.36	93.64	94.57
03/24/2014	94.42	94.72	93.68	94.31
03/25/2014	94.38	95.35	94.33	94.76
03/26/2014	95	96.45	95	96.45
03/27/2014	96.44	96.85	95.29	96.15
03/28/2014	96.3	97.34	96.2	96.41
03/31/2014	96.72	97.02	95.95	96.58
04/01/2014	96.74	96.75	96.1	96.5
04/02/2014	96.93	96.93	95.69	95.92
04/03/2014	95.63	96.84	95.52	95.76
04/04/2014	96.1	96.18	95.66	96.08
04/07/2014	95.5	96.47	94.92	95.6
04/08/2014	95.53	95.64	93.86	94
04/09/2014	94.25	95.85	94.25	95.75
04/10/2014	96	96.82	95.59	95.79
04/11/2014	95.5	96.03	94.6	95.15
04/14/2014	94.55	98.94	94.55	98.24
04/15/2014	98.25	99.42	97.72	97.79
04/16/2014	98.74	99.08	97.79	98.97
04/17/2014	99.04	99.04	98.2	98.58
04/22/2014	99.18	100.15	98.8	99.26
04/23/2014	99.6	99.6	97.78	97.94
04/24/2014	98.54	99.51	97.76	98.36
04/25/2014	97.85	98.77	97.31	98.31
04/28/2014	98.77	98.96	98.23	98.54
04/29/2014	98.6	99.5	98.4	99
04/30/2014	99.2	100	98.35	100
05/02/2014	99.07	99.16	98.13	98.78
05/05/2014	98.73	100	98.52	99.42
05/06/2014	99.67	100.1	98.94	99.72
05/07/2014	99.54	100.95	97.37	98.14
05/08/2014	99	100	98.32	99.58
05/09/2014	99.53	100.95	99.13	100.9
05/12/2014	101	102.5	100.8	102.4
05/13/2014	102.7	103.8	101.85	103.35
05/14/2014	99.63	99.99	98.66	99.43
05/15/2014	99.46	99.54	97.5	98.72
05/16/2014	98.6	99.3	98.19	99.23
05/19/2014	99.45	100.65	99.2	100
05/20/2014	100	101.35	99.89	100.4
05/21/2014	100.4	102.1	100.1	102.1
05/22/2014	102.45	103.65	102.15	102.65
05/23/2014	102.7	103.4	102.35	103.35
05/26/2014	103.35	104.5	103.2	104.05
05/27/2014	104.05	106.05	104	105.8
05/28/2014	102.4	104.55	102.25	103.15
05/29/2014	102.85	103.35	102.7	103
05/30/2014	102.8	104.25	102.6	104.25
06/02/2014	104.4	105.3	104.15	104.95
06/03/2014	104.8	105.1	104.1	104.8
06/04/2014	104.8	105.5	104.6	105.05
06/05/2014	104.7	105.4	102.85	104.8
06/06/2014	104.1	105.15	103.85	104.5
06/09/2014	105.15	106	104.6	105.8
06/10/2014	105.45	106.4	104.35	106.4
06/11/2014	106	106.35	105.3	105.95
06/12/2014	105.95	107	105.45	106.65
06/13/2014	106.3	106.85	105.75	105.95
06/16/2014	106	106.95	106	106.85
06/17/2014	106.95	107.8	106.85	107.05
06/18/2014	107.2	108.4	107.2	108.1
06/19/2014	109	109.45	108.55	109.1
06/20/2014	108.8	109.5	108.35	108.7
06/23/2014	109.1	109.15	108.05	108.45
06/24/2014	108.65	109.6	108.2	109.3
06/25/2014	109.15	109.6	108.5	109.45
06/26/2014	109.5	109.65	108.5	108.9
06/27/2014	108.65	109.55	108.55	109.15
06/30/2014	109.15	109.75	108.85	109.15
07/01/2014	109.45	109.45	107.75	108.05
07/02/2014	108.05	108.65	106.85	107.75
07/03/2014	107.9	108.9	107.7	108.8
07/04/2014	108.85	109.45	108.45	108.7
07/07/2014	108.45	108.85	108	108.2
07/08/2014	108.4	108.75	107.65	107.8
07/09/2014	107.95	107.95	106.65	107.2
07/10/2014	106.95	108	105.9	106.05
07/11/2014	106.3	107.1	105.25	106.9
07/14/2014	107.15	109.4	107.15	108.95
07/15/2014	109	109.7	108.65	108.85
07/16/2014	109.5	112.15	109.15	112.05
07/17/2014	112.2	114.95	112.1	113.55
07/18/2014	113.55	113.6	111.55	111.7
07/21/2014	111.3	111.75	109.6	110.9
07/22/2014	111.45	111.8	110.75	111.3
07/23/2014	111.4	111.45	109.55	110
07/24/2014	110.15	110.95	109.5	110.95
07/25/2014	110.45	110.45	108.55	109
07/28/2014	109.05	109.25	107.7	108.35
07/29/2014	108.1	108.95	107.15	107.85
07/30/2014	107.2	107.35	106.25	107
07/31/2014	108	111.6	106	107.45
08/01/2014	108.4	108.4	104.65	105.9
08/04/2014	103.2	105.7	102	104.3
08/05/2014	104.6	106.25	104.6	105.2
08/06/2014	104.4	104.45	102.05	103.1
08/07/2014	102.6	104.45	102.6	104
08/08/2014	103	103.85	102.3	103.85
08/11/2014	104.35	105.35	104.25	104.9
08/12/2014	105	105.35	103.65	104.05
08/13/2014	104.25	105.95	104.1	105.85
08/14/2014	105.4	105.5	104.05	104.7
08/15/2014	104.9	105.45	104	104.35
08/18/2014	104.85	106.45	104.85	105.6
08/19/2014	106.1	106.25	105.4	106
08/20/2014	106	106	104.4	105
08/21/2014	105.4	105.5	104.75	105.35
08/22/2014	107.05	108.3	106.7	106.9
08/25/2014	107.65	108.95	107.55	108.2
08/26/2014	108.15	108.95	107.75	108.75
08/27/2014	108.55	108.75	107.7	108.4
08/28/2014	107.9	108.2	106	106.7
08/29/2014	106.6	107.45	105.8	106.65
09/01/2014	106.8	107.25	106.55	106.85
09/02/2014	107.25	107.45	106.4	107.05
09/03/2014	101.85	102.4	100.8	101
09/04/2014	100.55	101.55	100.3	101.4
09/05/2014	101.5	101.65	101	101.25
09/08/2014	101.4	101.65	100.95	101.45
09/09/2014	101.2	102.4	101.15	101.95
09/10/2014	101.65	101.85	100.9	101.35
09/11/2014	101.65	101.8	100.35	100.85
09/12/2014	100.8	102.35	100.7	102
09/15/2014	101.4	102.2	101.4	102.05
09/16/2014	102	102.2	100.2	100.55
09/17/2014	100.95	101	99.54	100.25
09/18/2014	100.35	100.45	99.66	100.05
09/19/2014	100.5	100.9	99.99	100.2
09/22/2014	100.2	100.6	99.58	100.3
09/23/2014	100.35	100.7	99.21	99.7
09/24/2014	99.82	100.15	99.31	100.05
09/25/2014	100.05	100.8	98.42	98.78
09/26/2014	98.88	99.85	98.07	99.68
09/29/2014	99.51	99.89	98.89	99.55
09/30/2014	99.6	99.68	98.4	98.96
10/01/2014	99.03	99.28	96.26	96.33
10/02/2014	96.48	97.6	96.4	96.5
10/06/2014	97.57	98.83	96.93	98.5
10/07/2014	98.1	99.32	97.75	98.4
10/08/2014	97.88	98	97.29	98
10/09/2014	98.85	99.59	98.25	99.31
10/10/2014	98.8	99	97.89	97.9
10/13/2014	96.99	97.69	96.8	97.15
10/14/2014	96.4	97.22	95.71	97.2
10/15/2014	96.91	97.9	95.73	96.5
10/16/2014	96.71	97.54	94.54	96.15
10/17/2014	96.24	98.71	96.01	98.71
10/20/2014	99.3	101.45	98.67	99.51
10/21/2014	99.31	101.6	99.1	101.6
10/22/2014	101.75	102.95	101.6	102.95
10/23/2014	103	104.05	102.2	103.1
10/24/2014	102.7	103.9	102.4	103.9
10/27/2014	104.85	104.9	102.75	103.4
10/28/2014	103.9	105.2	103.7	105.1
10/29/2014	105.5	105.75	103.8	105.65
10/30/2014	105.7	106.1	104.15	105.85
10/31/2014	106.8	106.9	105.45	105.85
11/03/2014	105.7	106	104.6	105.15
11/04/2014	98.28	102.55	98.03	99.85
11/05/2014	99.9	102.65	99.72	102.55
11/06/2014	101.65	102	100.7	100.85
11/07/2014	100.9	102.6	100.9	101.2
11/10/2014	101.2	102.7	101.2	102.55
11/11/2014	102.85	103.45	101.95	103.35
11/12/2014	103.1	104.3	103	103.8
11/13/2014	104.5	104.5	103.3	103.85
11/14/2014	103.85	104.75	103.05	103.55
11/17/2014	103.05	103.65	102.8	103.55
11/18/2014	103.15	103.95	103.15	103.65
11/19/2014	103.6	103.85	102.2	103.35
11/20/2014	103.3	103.8	102.7	103.7
11/21/2014	103.65	104.65	103.6	104.15
11/24/2014	104	105.85	103.7	105.6
11/25/2014	105.7	105.95	104.25	104.25
11/26/2014	105.05	107	104.75	106.85
11/27/2014	107.1	107.5	105.9	106.3
11/28/2014	106.45	106.45	105.35	105.9
12/01/2014	105.8	106.35	105.45	106.25
12/02/2014	106.2	106.2	103.75	103.95
12/03/2014	104.15	105	103.9	104.1
12/04/2014	104.35	104.85	103.65	103.95
12/05/2014	104.75	105.7	103.85	104.65
12/08/2014	104.4	104.85	104	104.45
12/09/2014	104.1	104.6	103.7	103.85
12/10/2014	104.4	105	103.95	104.1
12/11/2014	104.15	106	104.15	105.45
12/12/2014	101.6	102.1	100.65	100.7
12/15/2014	100.7	101.7	99.8	99.8
12/16/2014	100.5	101.3	99.12	100.4
12/17/2014	99.47	100.45	99.31	100
12/18/2014	101	102.3	100.65	102.1
12/19/2014	102.65	102.8	101.15	101.85
12/22/2014	102	102.7	101.7	101.95
12/23/2014	102.05	102.3	101.2	102.15
12/29/2014	102.35	103	101.4	103
12/30/2014	102.15	102.3	101.45	101.7

Menu

Create your free account now!

BOSS.DE: Hugo Boss AG Historical Data

2014 Historical Chart

Average

Low

High