BOSS.DE
Hugo Boss AG
13:11:47
38.67 €
0.0000 (%0.00)
Previous Close: 38.85
Day Low₺38.56
Day High₺38.89
BOSS.DE: Hugo Boss AG Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 68.0149
CLOSE 67.9992
Low
LOW 54.57
High
HIGH 81.34
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2017 | 58.1 | 59.83 | 57.98 | 59 |
| 01/03/2017 | 59.3 | 59.42 | 58.02 | 58.03 |
| 01/04/2017 | 58.17 | 58.17 | 56.98 | 57.25 |
| 01/05/2017 | 57.25 | 57.25 | 55.45 | 55.67 |
| 01/06/2017 | 55.66 | 56.57 | 55.33 | 56.13 |
| 01/09/2017 | 56.5 | 56.85 | 55.77 | 56.68 |
| 01/10/2017 | 56.94 | 57.4 | 56.94 | 57.29 |
| 01/11/2017 | 56.6 | 56.99 | 56.1 | 56.13 |
| 01/12/2017 | 56.4 | 56.85 | 56.05 | 56.7 |
| 01/13/2017 | 55.75 | 55.75 | 54.57 | 54.99 |
| 01/16/2017 | 57.77 | 60.33 | 57.69 | 59.25 |
| 01/17/2017 | 59.32 | 59.55 | 58.58 | 59.23 |
| 01/18/2017 | 59.46 | 62.24 | 59.34 | 61 |
| 01/19/2017 | 61 | 63.36 | 60.7 | 62.98 |
| 01/20/2017 | 62.51 | 63.51 | 62.3 | 62.52 |
| 01/23/2017 | 62.23 | 62.71 | 61.88 | 62.5 |
| 01/24/2017 | 62.5 | 62.87 | 61.48 | 61.7 |
| 01/25/2017 | 62.11 | 62.11 | 60.3 | 60.53 |
| 01/26/2017 | 60.94 | 61.74 | 60.34 | 61.15 |
| 01/27/2017 | 61.16 | 61.23 | 60.33 | 60.46 |
| 01/30/2017 | 60.38 | 60.38 | 59.62 | 59.76 |
| 01/31/2017 | 59.68 | 60.23 | 59.29 | 59.3 |
| 02/01/2017 | 59.49 | 59.65 | 58.68 | 59.41 |
| 02/02/2017 | 59.46 | 59.58 | 59 | 59.37 |
| 02/03/2017 | 59.54 | 59.6 | 58.49 | 58.78 |
| 02/06/2017 | 58.78 | 58.78 | 57.66 | 57.7 |
| 02/07/2017 | 57.7 | 58.26 | 57.22 | 57.52 |
| 02/08/2017 | 57.64 | 58.15 | 57.26 | 57.94 |
| 02/09/2017 | 57.21 | 57.52 | 56.75 | 57.48 |
| 02/10/2017 | 57.97 | 59.33 | 57.85 | 59.1 |
| 02/13/2017 | 59.44 | 60.6 | 59.07 | 60.03 |
| 02/14/2017 | 60.06 | 60.43 | 59.41 | 60.09 |
| 02/15/2017 | 60.32 | 60.8 | 60.02 | 60.23 |
| 02/16/2017 | 60.25 | 65.54 | 59.33 | 64.18 |
| 02/17/2017 | 64.1 | 65.96 | 64.1 | 65.24 |
| 02/20/2017 | 65.55 | 65.8 | 65.02 | 65.55 |
| 02/21/2017 | 66.04 | 67.66 | 65.91 | 67.37 |
| 02/22/2017 | 67.62 | 68.35 | 67.13 | 67.5 |
| 02/23/2017 | 67.64 | 68.59 | 67.64 | 68.21 |
| 02/24/2017 | 68.15 | 68.63 | 67.82 | 67.84 |
| 02/27/2017 | 68 | 68.49 | 67.02 | 67.25 |
| 02/28/2017 | 67.25 | 67.63 | 64.63 | 64.98 |
| 03/01/2017 | 65.5 | 68.05 | 65.5 | 67.98 |
| 03/02/2017 | 68.1 | 68.13 | 67.07 | 67.23 |
| 03/03/2017 | 67 | 67.32 | 66.67 | 67.32 |
| 03/06/2017 | 67.36 | 67.89 | 67.13 | 67.63 |
| 03/07/2017 | 67.65 | 67.95 | 66.56 | 66.65 |
| 03/08/2017 | 66.55 | 67.21 | 66.39 | 66.65 |
| 03/09/2017 | 66.5 | 68.1 | 66.02 | 67.68 |
| 03/10/2017 | 67.99 | 68.57 | 67.84 | 67.84 |
| 03/13/2017 | 68.05 | 68.98 | 67.59 | 67.92 |
| 03/14/2017 | 67.95 | 68.5 | 67.78 | 68.25 |
| 03/15/2017 | 68.4 | 68.45 | 67.67 | 67.81 |
| 03/16/2017 | 68.26 | 68.54 | 68.02 | 68.34 |
| 03/17/2017 | 68.03 | 68.47 | 67.75 | 68 |
| 03/20/2017 | 66.9 | 66.9 | 64.11 | 64.8 |
| 03/21/2017 | 65.1 | 65.92 | 64.9 | 65.1 |
| 03/22/2017 | 64.74 | 65.82 | 64.57 | 65.58 |
| 03/23/2017 | 65.43 | 66.23 | 65.37 | 66.09 |
| 03/24/2017 | 66.31 | 67.25 | 66.21 | 66.72 |
| 03/27/2017 | 66.07 | 67 | 65.84 | 66.72 |
| 03/28/2017 | 66.89 | 66.92 | 66.16 | 66.48 |
| 03/29/2017 | 66.77 | 67.14 | 66.29 | 67.1 |
| 03/30/2017 | 67.11 | 68.25 | 67.11 | 67.34 |
| 03/31/2017 | 67.42 | 68.91 | 67.39 | 68.41 |
| 04/03/2017 | 68.55 | 68.94 | 68.17 | 68.17 |
| 04/04/2017 | 68.3 | 69.2 | 68.19 | 69.2 |
| 04/05/2017 | 69.2 | 69.66 | 68.99 | 69.29 |
| 04/06/2017 | 68.9 | 69.9 | 68.29 | 69.63 |
| 04/07/2017 | 69.53 | 69.99 | 69.35 | 69.92 |
| 04/10/2017 | 70 | 70.37 | 69.41 | 69.97 |
| 04/11/2017 | 69.94 | 70.55 | 69.3 | 69.84 |
| 04/12/2017 | 69.95 | 70.02 | 69.46 | 69.96 |
| 04/13/2017 | 69.92 | 70.19 | 69.79 | 70.05 |
| 04/18/2017 | 69.99 | 70.18 | 69.52 | 69.62 |
| 04/19/2017 | 69.29 | 69.29 | 67.74 | 68.01 |
| 04/20/2017 | 67.61 | 68.48 | 67.58 | 68.22 |
| 04/21/2017 | 68.41 | 68.41 | 67.83 | 67.97 |
| 04/24/2017 | 68.9 | 69.31 | 68.35 | 68.8 |
| 04/25/2017 | 68.96 | 69.49 | 68.78 | 69.35 |
| 04/26/2017 | 69.6 | 70.93 | 69.6 | 70.25 |
| 04/27/2017 | 70.31 | 70.37 | 69.59 | 69.61 |
| 04/28/2017 | 69.68 | 69.93 | 69.54 | 69.83 |
| 05/02/2017 | 70 | 70.02 | 68.68 | 69.23 |
| 05/03/2017 | 68.75 | 68.96 | 64.82 | 67.25 |
| 05/04/2017 | 67.31 | 68.37 | 66.87 | 68.37 |
| 05/05/2017 | 68.14 | 69.47 | 68 | 69.18 |
| 05/08/2017 | 69.36 | 69.48 | 67.43 | 67.76 |
| 05/09/2017 | 67.45 | 68.94 | 67.15 | 68.69 |
| 05/10/2017 | 68.54 | 69.57 | 68.31 | 69.38 |
| 05/11/2017 | 69.51 | 69.98 | 69 | 69.23 |
| 05/12/2017 | 69.23 | 69.93 | 68.18 | 69.75 |
| 05/15/2017 | 70.01 | 70.59 | 69.72 | 70.12 |
| 05/16/2017 | 70.12 | 71.43 | 69.97 | 71.43 |
| 05/17/2017 | 71.01 | 71.38 | 68.37 | 68.62 |
| 05/18/2017 | 68.5 | 68.95 | 67.93 | 68.71 |
| 05/19/2017 | 68.8 | 70.25 | 68.68 | 69.86 |
| 05/22/2017 | 70.1 | 70.2 | 69.09 | 69.29 |
| 05/23/2017 | 69 | 69.52 | 67.49 | 67.93 |
| 05/24/2017 | 65.5 | 65.77 | 64.62 | 65.45 |
| 05/25/2017 | 65.67 | 66.08 | 65.09 | 66.01 |
| 05/26/2017 | 65.92 | 66.19 | 65.25 | 65.5 |
| 05/29/2017 | 65.63 | 67.1 | 65.47 | 66.73 |
| 05/30/2017 | 66.64 | 68.14 | 66.52 | 67.5 |
| 05/31/2017 | 67.47 | 68.01 | 67.03 | 67.03 |
| 06/01/2017 | 67.15 | 68.6 | 66.85 | 68.36 |
| 06/02/2017 | 68.63 | 68.71 | 67.97 | 68.25 |
| 06/05/2017 | 68.25 | 68.25 | 68.25 | 68.25 |
| 06/06/2017 | 68.07 | 68.4 | 67.5 | 67.56 |
| 06/07/2017 | 67.47 | 67.93 | 66.56 | 66.66 |
| 06/08/2017 | 66.8 | 66.8 | 65.55 | 65.63 |
| 06/09/2017 | 65.69 | 65.98 | 65.24 | 65.46 |
| 06/12/2017 | 65.37 | 65.62 | 64.95 | 65.08 |
| 06/13/2017 | 65.38 | 66.22 | 65.1 | 66 |
| 06/14/2017 | 66.21 | 66.87 | 65.93 | 66.02 |
| 06/15/2017 | 66.08 | 66.12 | 64.89 | 65.44 |
| 06/16/2017 | 65.72 | 65.86 | 65.4 | 65.64 |
| 06/19/2017 | 66.04 | 66.92 | 66 | 66.83 |
| 06/20/2017 | 67 | 68.2 | 66.49 | 66.49 |
| 06/21/2017 | 66.1 | 66.13 | 65.3 | 65.74 |
| 06/22/2017 | 65.82 | 65.91 | 64.68 | 64.75 |
| 06/23/2017 | 64.64 | 65.18 | 64.58 | 64.7 |
| 06/26/2017 | 64.86 | 65.03 | 64.17 | 64.17 |
| 06/27/2017 | 64.03 | 64.26 | 62.46 | 63.25 |
| 06/28/2017 | 62.88 | 63.54 | 62.02 | 62.77 |
| 06/29/2017 | 62.91 | 63.03 | 61.62 | 61.63 |
| 06/30/2017 | 61.65 | 62.41 | 61.15 | 61.3 |
| 07/03/2017 | 61.5 | 62.15 | 61.28 | 61.8 |
| 07/04/2017 | 61.8 | 62.38 | 61.4 | 61.93 |
| 07/05/2017 | 62.5 | 63.56 | 62.2 | 63.19 |
| 07/06/2017 | 63.66 | 63.67 | 61.41 | 62.3 |
| 07/07/2017 | 62.21 | 62.31 | 61.37 | 61.83 |
| 07/10/2017 | 62.12 | 62.64 | 61.59 | 61.66 |
| 07/11/2017 | 61.72 | 62.02 | 61.16 | 61.3 |
| 07/12/2017 | 61.4 | 62.54 | 61.4 | 62.31 |
| 07/13/2017 | 62.5 | 62.92 | 62.39 | 62.88 |
| 07/14/2017 | 62.89 | 63.06 | 62.48 | 62.7 |
| 07/17/2017 | 62.86 | 63.53 | 62.68 | 62.75 |
| 07/18/2017 | 62.5 | 63.12 | 62.5 | 63 |
| 07/19/2017 | 63.25 | 63.68 | 63.15 | 63.25 |
| 07/20/2017 | 63.42 | 63.76 | 62.78 | 62.96 |
| 07/21/2017 | 62.9 | 64.47 | 62.9 | 63.32 |
| 07/24/2017 | 63.4 | 63.55 | 62.05 | 63.11 |
| 07/25/2017 | 63.14 | 64.41 | 63.14 | 64.07 |
| 07/26/2017 | 64.1 | 64.66 | 63.89 | 64.06 |
| 07/27/2017 | 64.23 | 64.63 | 63.88 | 63.9 |
| 07/28/2017 | 63.83 | 64.1 | 62.98 | 63.95 |
| 07/31/2017 | 63.87 | 64.89 | 63.73 | 63.73 |
| 08/01/2017 | 63.84 | 65.49 | 63.82 | 65.24 |
| 08/02/2017 | 67.85 | 70.08 | 67.12 | 69.46 |
| 08/03/2017 | 70.02 | 72.49 | 69.93 | 71.6 |
| 08/04/2017 | 71.43 | 72.9 | 71.27 | 72.76 |
| 08/07/2017 | 72.95 | 73.6 | 71.86 | 72.22 |
| 08/08/2017 | 72.35 | 72.57 | 71.77 | 72.3 |
| 08/09/2017 | 71.8 | 72.33 | 71.37 | 72.28 |
| 08/10/2017 | 72.15 | 72.87 | 71.73 | 72.31 |
| 08/11/2017 | 71.86 | 72 | 70.72 | 71.56 |
| 08/14/2017 | 71.89 | 72.63 | 71.87 | 72.35 |
| 08/15/2017 | 72.48 | 72.79 | 72.05 | 72.47 |
| 08/16/2017 | 72.7 | 73 | 71.68 | 71.89 |
| 08/17/2017 | 70.2 | 71.71 | 69.74 | 71.37 |
| 08/18/2017 | 70.98 | 71.26 | 70.73 | 70.9 |
| 08/21/2017 | 70.71 | 71 | 69.9 | 70.24 |
| 08/22/2017 | 70.41 | 70.93 | 70.31 | 70.93 |
| 08/23/2017 | 70.81 | 71 | 70.16 | 70.4 |
| 08/24/2017 | 71 | 72.8 | 71 | 72.11 |
| 08/25/2017 | 72.15 | 72.26 | 71.29 | 71.52 |
| 08/28/2017 | 71 | 71.48 | 70.77 | 71.28 |
| 08/29/2017 | 70.95 | 71.18 | 69.61 | 70.67 |
| 08/30/2017 | 70.97 | 71.08 | 70.45 | 70.67 |
| 08/31/2017 | 70.95 | 72 | 70.85 | 71.11 |
| 09/01/2017 | 71.57 | 72.44 | 71.41 | 71.89 |
| 09/04/2017 | 71.38 | 71.89 | 70.5 | 71.84 |
| 09/05/2017 | 71.94 | 71.94 | 71.23 | 71.3 |
| 09/06/2017 | 71.18 | 74.38 | 70.86 | 74.01 |
| 09/07/2017 | 74.38 | 74.79 | 74.06 | 74.24 |
| 09/08/2017 | 73.99 | 74.22 | 73.18 | 73.82 |
| 09/11/2017 | 74.2 | 75.78 | 73.99 | 75.5 |
| 09/12/2017 | 75.79 | 76 | 74.63 | 75.26 |
| 09/13/2017 | 75.05 | 75.17 | 73.96 | 74.51 |
| 09/14/2017 | 74.28 | 75.01 | 73.93 | 74.88 |
| 09/15/2017 | 74.99 | 75.45 | 73.93 | 74.01 |
| 09/18/2017 | 74.21 | 74.43 | 73.63 | 74.14 |
| 09/19/2017 | 71.45 | 72.35 | 70.94 | 71.44 |
| 09/20/2017 | 71.35 | 72.66 | 71.06 | 72.26 |
| 09/21/2017 | 72.62 | 73.09 | 72.4 | 72.85 |
| 09/22/2017 | 72.83 | 73.63 | 72.83 | 73.25 |
| 09/25/2017 | 73.16 | 75.03 | 73.16 | 75 |
| 09/26/2017 | 75 | 75.14 | 73.88 | 74.25 |
| 09/27/2017 | 74.36 | 74.87 | 73.92 | 74.5 |
| 09/28/2017 | 74.53 | 74.66 | 73.4 | 74.06 |
| 09/29/2017 | 74 | 74.79 | 73.83 | 74.59 |
| 10/02/2017 | 74.7 | 75.5 | 74.5 | 75.5 |
| 10/03/2017 | 75.5 | 75.5 | 75.5 | 75.5 |
| 10/04/2017 | 75.35 | 76.51 | 75.34 | 76.51 |
| 10/05/2017 | 76.8 | 77.87 | 76 | 76.62 |
| 10/06/2017 | 76.67 | 76.87 | 75.84 | 76.19 |
| 10/09/2017 | 76.4 | 76.4 | 75.38 | 76.34 |
| 10/10/2017 | 76.86 | 77.22 | 76.15 | 76.5 |
| 10/11/2017 | 76.43 | 76.43 | 75.05 | 75.7 |
| 10/12/2017 | 75.88 | 77.9 | 75.58 | 77.74 |
| 10/13/2017 | 77.75 | 77.89 | 76.91 | 77.5 |
| 10/16/2017 | 77.33 | 77.48 | 76.65 | 77.01 |
| 10/17/2017 | 77.02 | 77.06 | 76.3 | 76.4 |
| 10/18/2017 | 76.03 | 76.48 | 75.7 | 76.38 |
| 10/19/2017 | 76.23 | 76.36 | 73.43 | 75.12 |
| 10/20/2017 | 75.43 | 75.85 | 74.46 | 74.53 |
| 10/23/2017 | 74.63 | 75.68 | 74.6 | 75.48 |
| 10/24/2017 | 75.32 | 76.28 | 75.32 | 75.91 |
| 10/25/2017 | 76.25 | 77.7 | 76.25 | 76.87 |
| 10/26/2017 | 76.99 | 77.42 | 76.29 | 77.41 |
| 10/27/2017 | 77.72 | 78.33 | 77.27 | 77.55 |
| 10/30/2017 | 77.63 | 77.76 | 76.79 | 76.84 |
| 10/31/2017 | 76.84 | 76.84 | 76.84 | 76.84 |
| 11/01/2017 | 78 | 78.12 | 74.79 | 75.17 |
| 11/02/2017 | 78.09 | 81.34 | 74.46 | 76.4 |
| 11/03/2017 | 75.8 | 75.8 | 71.05 | 71.94 |
| 11/06/2017 | 71.75 | 72.19 | 70.55 | 71.76 |
| 11/07/2017 | 71.93 | 72.08 | 70.95 | 71.01 |
| 11/08/2017 | 71.17 | 71.31 | 69.04 | 69.66 |
| 11/09/2017 | 69.66 | 69.77 | 67.38 | 67.76 |
| 11/10/2017 | 68 | 68.29 | 66.56 | 67.83 |
| 11/13/2017 | 67.9 | 68.28 | 67.28 | 68.02 |
| 11/14/2017 | 68.26 | 68.46 | 67.67 | 68.22 |
| 11/15/2017 | 68 | 68.01 | 66.68 | 67.1 |
| 11/16/2017 | 67.5 | 68.3 | 67.21 | 67.83 |
| 11/17/2017 | 69.28 | 69.48 | 67.93 | 67.97 |
| 11/20/2017 | 67.6 | 68.83 | 67.6 | 68.2 |
| 11/21/2017 | 68.39 | 69.24 | 67.95 | 69.08 |
| 11/22/2017 | 69 | 69.05 | 67.58 | 67.58 |
| 11/23/2017 | 67.51 | 67.76 | 66.89 | 67.59 |
| 11/24/2017 | 68.38 | 68.84 | 67.63 | 67.95 |
| 11/27/2017 | 67.81 | 68.12 | 67.3 | 67.51 |
| 11/28/2017 | 67.7 | 68.3 | 67.39 | 68.1 |
| 11/29/2017 | 68.51 | 69.99 | 68.3 | 68.86 |
| 11/30/2017 | 69.01 | 69.74 | 68.42 | 69.09 |
| 12/01/2017 | 69.23 | 69.83 | 68.38 | 69.25 |
| 12/04/2017 | 69.92 | 70 | 69.15 | 69.54 |
| 12/05/2017 | 69.66 | 70.43 | 69.37 | 70.09 |
| 12/06/2017 | 69.51 | 70.83 | 69.19 | 70.48 |
| 12/07/2017 | 70.12 | 71.74 | 69.95 | 71.23 |
| 12/08/2017 | 71.69 | 72.41 | 71.48 | 71.9 |
| 12/11/2017 | 72.15 | 72.27 | 71.32 | 71.49 |
| 12/12/2017 | 71.67 | 71.77 | 70.82 | 71.05 |
| 12/13/2017 | 71.12 | 71.53 | 70.61 | 71.1 |
| 12/14/2017 | 70.39 | 71.29 | 70.39 | 70.87 |
| 12/15/2017 | 70.66 | 70.92 | 70.08 | 70.55 |
| 12/18/2017 | 70.79 | 71.64 | 70.68 | 71.12 |
| 12/19/2017 | 73.96 | 75.6 | 70.94 | 71.96 |
| 12/20/2017 | 72.2 | 72.2 | 71.4 | 71.75 |
| 12/21/2017 | 71.85 | 72.1 | 71.51 | 72.1 |
| 12/22/2017 | 72.08 | 72.1 | 71 | 71.62 |
| 12/27/2017 | 71.8 | 72.31 | 71.66 | 72.17 |
| 12/28/2017 | 72 | 72.16 | 71.49 | 71.93 |
| 12/29/2017 | 72 | 72.4 | 70.83 | 70.94 |