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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 53.8039
CLOSE 53.6969
Low
LOW 36.23
High
HIGH 67.3
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 54.4 | 54.84 | 53.18 | 54.7 |
| 01/03/2019 | 54.46 | 54.46 | 53.22 | 53.86 |
| 01/04/2019 | 54.36 | 55.2 | 54.16 | 55.2 |
| 01/07/2019 | 55.62 | 55.68 | 54.44 | 55.02 |
| 01/08/2019 | 55.3 | 59.2 | 55.3 | 58.04 |
| 01/09/2019 | 58.7 | 59 | 58.16 | 58.94 |
| 01/10/2019 | 58.6 | 59.1 | 58.32 | 58.96 |
| 01/11/2019 | 59.1 | 59.4 | 58.5 | 58.96 |
| 01/14/2019 | 58.7 | 58.8 | 58.04 | 58.48 |
| 01/15/2019 | 58.98 | 58.98 | 56.02 | 56.8 |
| 01/16/2019 | 56.68 | 57.58 | 56.62 | 57.28 |
| 01/17/2019 | 56.9 | 57.72 | 56.86 | 57.26 |
| 01/18/2019 | 57.76 | 59.02 | 57.44 | 58.36 |
| 01/21/2019 | 58.48 | 59.14 | 58.06 | 58.84 |
| 01/22/2019 | 61 | 62.58 | 60.18 | 62.16 |
| 01/23/2019 | 62 | 62.48 | 61.44 | 62.34 |
| 01/24/2019 | 62.32 | 63.64 | 62.12 | 63.6 |
| 01/25/2019 | 63.68 | 64.46 | 63.54 | 64.2 |
| 01/28/2019 | 64.18 | 64.44 | 63.52 | 63.84 |
| 01/29/2019 | 63.88 | 63.9 | 62.38 | 62.5 |
| 01/30/2019 | 62.92 | 63.9 | 62.8 | 63.5 |
| 01/31/2019 | 63.96 | 63.96 | 62.36 | 62.64 |
| 02/01/2019 | 62.84 | 64.2 | 62.84 | 64.12 |
| 02/04/2019 | 64.06 | 64.12 | 63.24 | 63.68 |
| 02/05/2019 | 63.64 | 64.62 | 63.26 | 64.5 |
| 02/06/2019 | 64.4 | 65.12 | 64.2 | 64.34 |
| 02/07/2019 | 64.42 | 64.42 | 63.54 | 63.54 |
| 02/08/2019 | 63.36 | 63.68 | 60.28 | 61.14 |
| 02/11/2019 | 61.3 | 61.44 | 60.16 | 60.66 |
| 02/12/2019 | 60.98 | 62.78 | 60.68 | 62.48 |
| 02/13/2019 | 62.98 | 64.06 | 62.9 | 63.64 |
| 02/14/2019 | 64.1 | 64.2 | 62.24 | 62.28 |
| 02/15/2019 | 62.4 | 62.5 | 61.64 | 62.22 |
| 02/18/2019 | 62.3 | 63.76 | 62.16 | 63.76 |
| 02/19/2019 | 63.58 | 64.06 | 63.34 | 64.06 |
| 02/20/2019 | 64.2 | 64.46 | 63.5 | 63.68 |
| 02/21/2019 | 63.78 | 64.92 | 63.64 | 64.64 |
| 02/22/2019 | 64.68 | 65.34 | 64.58 | 64.94 |
| 02/25/2019 | 65.12 | 65.7 | 64.66 | 64.66 |
| 02/26/2019 | 64.72 | 65.26 | 64.54 | 64.9 |
| 02/27/2019 | 64.82 | 65 | 64.32 | 64.5 |
| 02/28/2019 | 64.14 | 65.46 | 64.14 | 65.02 |
| 03/01/2019 | 65.6 | 67.24 | 65.5 | 66.58 |
| 03/04/2019 | 66.94 | 67.3 | 66.62 | 66.76 |
| 03/05/2019 | 66.6 | 67.22 | 66.24 | 67.02 |
| 03/06/2019 | 66.78 | 67.2 | 66.44 | 66.86 |
| 03/07/2019 | 67.06 | 67.06 | 61.76 | 62.5 |
| 03/08/2019 | 62.16 | 62.94 | 60.84 | 61.56 |
| 03/11/2019 | 62.02 | 62.36 | 60.58 | 62.36 |
| 03/12/2019 | 62.36 | 63.08 | 61.24 | 61.7 |
| 03/13/2019 | 61.58 | 61.88 | 60.9 | 61.7 |
| 03/14/2019 | 61.6 | 62.94 | 61.3 | 62.86 |
| 03/15/2019 | 63.02 | 63.68 | 62.58 | 62.84 |
| 03/18/2019 | 62.74 | 62.74 | 61.78 | 62.24 |
| 03/19/2019 | 62.38 | 63.56 | 61.32 | 63.12 |
| 03/20/2019 | 62.94 | 63 | 62.16 | 62.16 |
| 03/21/2019 | 62.2 | 62.28 | 61.38 | 61.6 |
| 03/22/2019 | 61.94 | 61.96 | 60.04 | 60.28 |
| 03/25/2019 | 60 | 60.86 | 59.48 | 60.74 |
| 03/26/2019 | 60.78 | 62 | 60.68 | 61.7 |
| 03/27/2019 | 62.16 | 62.16 | 60.7 | 60.94 |
| 03/28/2019 | 60.7 | 61.22 | 60.28 | 60.46 |
| 03/29/2019 | 60.78 | 61.32 | 60.64 | 60.88 |
| 04/01/2019 | 61.64 | 61.96 | 61.1 | 61.72 |
| 04/02/2019 | 61.72 | 62.42 | 61.2 | 62.06 |
| 04/03/2019 | 62.7 | 62.7 | 61.96 | 62.3 |
| 04/04/2019 | 62 | 62.22 | 61.66 | 62.02 |
| 04/05/2019 | 62.24 | 62.6 | 61.32 | 62 |
| 04/08/2019 | 61.88 | 62 | 61.5 | 61.76 |
| 04/09/2019 | 61.52 | 61.62 | 59.8 | 60 |
| 04/10/2019 | 59.82 | 59.88 | 58.98 | 59.48 |
| 04/11/2019 | 60 | 60.56 | 59.18 | 59.58 |
| 04/12/2019 | 59.62 | 60.12 | 59.54 | 60.12 |
| 04/15/2019 | 60.36 | 61.2 | 60.22 | 61.2 |
| 04/16/2019 | 61.2 | 62.4 | 61.2 | 61.98 |
| 04/17/2019 | 62.42 | 62.44 | 61.62 | 62.26 |
| 04/18/2019 | 62.18 | 62.76 | 61.68 | 62.5 |
| 04/23/2019 | 62.76 | 62.82 | 61.54 | 61.68 |
| 04/24/2019 | 61.8 | 62.34 | 61.7 | 61.98 |
| 04/25/2019 | 62.06 | 62.32 | 61.52 | 61.7 |
| 04/26/2019 | 61.82 | 61.98 | 61.22 | 61.56 |
| 04/29/2019 | 61.82 | 62.34 | 61.18 | 62.34 |
| 04/30/2019 | 62.3 | 62.6 | 61.86 | 62.16 |
| 05/02/2019 | 60.48 | 62.4 | 58.74 | 62.12 |
| 05/03/2019 | 63.22 | 65.18 | 63.18 | 63.86 |
| 05/06/2019 | 62.88 | 63.06 | 61.84 | 62.2 |
| 05/07/2019 | 62.14 | 62.14 | 60.74 | 61.3 |
| 05/08/2019 | 61.2 | 61.9 | 60.84 | 61.1 |
| 05/09/2019 | 60.92 | 61.1 | 59.38 | 59.58 |
| 05/10/2019 | 60.02 | 61.22 | 59.74 | 59.74 |
| 05/13/2019 | 60.06 | 60.06 | 57.6 | 57.74 |
| 05/14/2019 | 57.92 | 58.12 | 57.18 | 57.78 |
| 05/15/2019 | 58.28 | 58.28 | 56.6 | 57.54 |
| 05/16/2019 | 57.8 | 58.24 | 56.7 | 57.7 |
| 05/17/2019 | 55.24 | 56.12 | 54.76 | 56.1 |
| 05/20/2019 | 56.18 | 56.26 | 54.28 | 54.66 |
| 05/21/2019 | 54.86 | 55.24 | 54.16 | 54.98 |
| 05/22/2019 | 55.02 | 55.76 | 54.7 | 55.56 |
| 05/23/2019 | 55.24 | 55.34 | 54.38 | 54.84 |
| 05/24/2019 | 55.48 | 55.98 | 55 | 55.08 |
| 05/27/2019 | 55.28 | 55.8 | 55.28 | 55.42 |
| 05/28/2019 | 55.52 | 55.74 | 55.02 | 55.48 |
| 05/29/2019 | 55.1 | 55.4 | 53.68 | 53.8 |
| 05/30/2019 | 54.12 | 54.12 | 53.4 | 53.64 |
| 05/31/2019 | 52.88 | 52.9 | 51.42 | 52.1 |
| 06/03/2019 | 51.9 | 52.3 | 51.54 | 52.16 |
| 06/04/2019 | 51.9 | 53.86 | 51.64 | 53.54 |
| 06/05/2019 | 53.58 | 54.58 | 53.02 | 53.3 |
| 06/06/2019 | 53.4 | 53.98 | 52.92 | 52.94 |
| 06/07/2019 | 53.06 | 53.82 | 52.8 | 53.62 |
| 06/11/2019 | 55.78 | 56.48 | 55.16 | 55.9 |
| 06/12/2019 | 56 | 56.22 | 54.6 | 55.08 |
| 06/13/2019 | 55.06 | 55.06 | 54.04 | 54.6 |
| 06/14/2019 | 54.68 | 55.28 | 54.18 | 54.7 |
| 06/17/2019 | 55.28 | 55.32 | 54.34 | 54.66 |
| 06/18/2019 | 54.72 | 55.56 | 54.2 | 55.5 |
| 06/19/2019 | 55.62 | 56.12 | 55.12 | 55.26 |
| 06/20/2019 | 55.6 | 56.88 | 55.6 | 56.48 |
| 06/21/2019 | 56.66 | 56.76 | 55.52 | 56.06 |
| 06/24/2019 | 56.2 | 56.34 | 55.78 | 56.04 |
| 06/25/2019 | 55.98 | 56.12 | 55.04 | 55.04 |
| 06/26/2019 | 55 | 55.44 | 54.5 | 55 |
| 06/27/2019 | 55.04 | 57.26 | 55.04 | 56.92 |
| 06/28/2019 | 57.08 | 58.6 | 57.08 | 58.5 |
| 07/01/2019 | 58.8 | 59.4 | 58.46 | 58.84 |
| 07/02/2019 | 59.02 | 59.5 | 57.46 | 58 |
| 07/03/2019 | 58.16 | 58.46 | 57.2 | 57.46 |
| 07/04/2019 | 57.52 | 57.7 | 56.68 | 57.6 |
| 07/05/2019 | 57.66 | 57.66 | 56.8 | 57.24 |
| 07/08/2019 | 56.9 | 57.66 | 56.78 | 57.28 |
| 07/09/2019 | 57.06 | 57.14 | 56.52 | 56.98 |
| 07/10/2019 | 56.78 | 57.18 | 56.42 | 56.76 |
| 07/11/2019 | 57.16 | 57.16 | 56.5 | 57.04 |
| 07/12/2019 | 57.34 | 57.68 | 56.92 | 57 |
| 07/15/2019 | 57.26 | 57.42 | 56.66 | 56.86 |
| 07/16/2019 | 57.12 | 57.68 | 56.74 | 57.4 |
| 07/17/2019 | 57.32 | 57.84 | 57.08 | 57.16 |
| 07/18/2019 | 56.74 | 56.74 | 55.98 | 56.32 |
| 07/19/2019 | 56.48 | 56.9 | 56.02 | 56.38 |
| 07/22/2019 | 56.28 | 57.22 | 56.28 | 57.14 |
| 07/23/2019 | 58.86 | 59.06 | 58.26 | 58.68 |
| 07/24/2019 | 57.4 | 58.04 | 56.76 | 57.7 |
| 07/25/2019 | 58.14 | 59.24 | 58 | 58.46 |
| 07/26/2019 | 58.5 | 59.2 | 57.58 | 59.2 |
| 07/29/2019 | 59.26 | 59.54 | 58.82 | 59.38 |
| 07/30/2019 | 59.42 | 59.46 | 57.96 | 58.26 |
| 07/31/2019 | 58.18 | 58.22 | 56.86 | 57.16 |
| 08/01/2019 | 55.9 | 56.44 | 53.68 | 54.56 |
| 08/02/2019 | 52.5 | 53.52 | 50.92 | 53.28 |
| 08/05/2019 | 52.72 | 53.26 | 52 | 52.98 |
| 08/06/2019 | 52.88 | 53.9 | 52.84 | 53.28 |
| 08/07/2019 | 53.52 | 54.2 | 52.92 | 54 |
| 08/08/2019 | 54.5 | 55.08 | 54.18 | 54.96 |
| 08/09/2019 | 55.02 | 55.1 | 54 | 54 |
| 08/12/2019 | 54.38 | 54.54 | 52.42 | 52.8 |
| 08/13/2019 | 52.48 | 52.72 | 51.08 | 52 |
| 08/14/2019 | 52.06 | 52.24 | 50.02 | 50.64 |
| 08/15/2019 | 50.52 | 50.6 | 48.99 | 49.34 |
| 08/16/2019 | 49.4 | 49.58 | 48.89 | 49.29 |
| 08/19/2019 | 49.54 | 50.06 | 49.44 | 49.98 |
| 08/20/2019 | 50.02 | 50.44 | 49.41 | 49.41 |
| 08/21/2019 | 49.61 | 50.98 | 49.61 | 50.46 |
| 08/22/2019 | 50.22 | 51.42 | 50.02 | 50.58 |
| 08/23/2019 | 50.9 | 51.28 | 50.2 | 50.2 |
| 08/26/2019 | 49.79 | 50.4 | 49.54 | 50.26 |
| 08/27/2019 | 50.22 | 51.2 | 49.76 | 50.72 |
| 08/28/2019 | 50.92 | 50.94 | 49.8 | 50.34 |
| 08/29/2019 | 50.56 | 51.32 | 50.12 | 50.86 |
| 08/30/2019 | 50.88 | 51.14 | 50.28 | 50.68 |
| 09/02/2019 | 50.72 | 51.18 | 50.54 | 50.7 |
| 09/03/2019 | 50.6 | 50.6 | 49.21 | 49.5 |
| 09/04/2019 | 50.8 | 51.44 | 50.3 | 50.38 |
| 09/05/2019 | 50.58 | 51.32 | 50.28 | 51.08 |
| 09/06/2019 | 51.28 | 51.86 | 50.94 | 51.24 |
| 09/09/2019 | 51.3 | 51.82 | 51.14 | 51.68 |
| 09/10/2019 | 51.8 | 53.1 | 51.8 | 52.88 |
| 09/11/2019 | 53.34 | 55.1 | 53.2 | 54.9 |
| 09/12/2019 | 55 | 55.4 | 53.42 | 53.88 |
| 09/13/2019 | 54.16 | 54.48 | 53.7 | 53.88 |
| 09/16/2019 | 54.02 | 54.04 | 53.02 | 53.22 |
| 09/17/2019 | 53.46 | 53.46 | 51.72 | 52.02 |
| 09/18/2019 | 52 | 52.02 | 50.94 | 50.98 |
| 09/19/2019 | 51.1 | 51.7 | 50.9 | 51.08 |
| 09/20/2019 | 51.2 | 51.46 | 51 | 51.26 |
| 09/23/2019 | 51.18 | 51.26 | 49.65 | 50.72 |
| 09/24/2019 | 50.86 | 51.02 | 50.3 | 50.3 |
| 09/25/2019 | 50.3 | 50.3 | 48.91 | 49.5 |
| 09/26/2019 | 49.82 | 49.82 | 48.75 | 48.93 |
| 09/27/2019 | 49 | 49.56 | 48.79 | 49.08 |
| 09/30/2019 | 49.18 | 49.22 | 48.67 | 49.15 |
| 10/01/2019 | 49.31 | 49.35 | 48.19 | 48.27 |
| 10/02/2019 | 48.28 | 48.57 | 46.52 | 46.73 |
| 10/04/2019 | 46.59 | 47.07 | 45.96 | 46.55 |
| 10/07/2019 | 46.61 | 47.1 | 45.97 | 46.48 |
| 10/08/2019 | 46.04 | 46.2 | 44.39 | 44.47 |
| 10/09/2019 | 44.21 | 44.76 | 43.76 | 44.34 |
| 10/10/2019 | 44.77 | 45.72 | 44.37 | 44.77 |
| 10/11/2019 | 40 | 40.3 | 38.37 | 38.75 |
| 10/14/2019 | 38.75 | 38.88 | 37.35 | 37.6 |
| 10/15/2019 | 37.61 | 37.88 | 36.79 | 36.79 |
| 10/16/2019 | 36.8 | 37.63 | 36.33 | 37.04 |
| 10/17/2019 | 37.11 | 37.37 | 36.64 | 37.22 |
| 10/18/2019 | 37.22 | 37.34 | 36.28 | 36.35 |
| 10/21/2019 | 36.45 | 37.28 | 36.23 | 37.12 |
| 10/22/2019 | 37.14 | 37.58 | 36.84 | 37.26 |
| 10/23/2019 | 37.15 | 37.9 | 37.15 | 37.55 |
| 10/24/2019 | 37.75 | 38.13 | 37.23 | 37.45 |
| 10/25/2019 | 37.5 | 38.05 | 37.16 | 37.58 |
| 10/28/2019 | 37.72 | 38.44 | 37.57 | 38.04 |
| 10/29/2019 | 38.2 | 38.32 | 37.43 | 37.5 |
| 10/30/2019 | 37.55 | 37.55 | 36.88 | 37.46 |
| 10/31/2019 | 37.71 | 37.94 | 37.12 | 37.72 |
| 11/01/2019 | 37.85 | 38.35 | 37.7 | 38.17 |
| 11/04/2019 | 38.63 | 38.77 | 38.08 | 38.77 |
| 11/05/2019 | 39.5 | 40.5 | 37.06 | 37.72 |
| 11/06/2019 | 37.78 | 39.39 | 37.73 | 38.53 |
| 11/07/2019 | 38.98 | 40.4 | 38.77 | 40 |
| 11/08/2019 | 39.99 | 40.03 | 38.96 | 39.5 |
| 11/11/2019 | 39.53 | 40.42 | 38.9 | 40.37 |
| 11/12/2019 | 40.5 | 40.96 | 39.75 | 40.76 |
| 11/13/2019 | 41.26 | 41.53 | 40.7 | 41.07 |
| 11/14/2019 | 41.2 | 41.82 | 40.68 | 41.48 |
| 11/15/2019 | 41.74 | 41.75 | 41.01 | 41.59 |
| 11/18/2019 | 41.76 | 41.76 | 40.75 | 41.2 |
| 11/19/2019 | 41.4 | 41.69 | 40.94 | 41.27 |
| 11/20/2019 | 41.09 | 41.09 | 40.28 | 40.5 |
| 11/21/2019 | 40.25 | 40.67 | 39.94 | 40.56 |
| 11/22/2019 | 40.79 | 41.76 | 40.5 | 41.57 |
| 11/25/2019 | 41.9 | 42.83 | 41.62 | 42.48 |
| 11/26/2019 | 42.6 | 42.97 | 42.06 | 42.4 |
| 11/27/2019 | 42.6 | 43.41 | 42.25 | 43.1 |
| 11/28/2019 | 43.16 | 43.53 | 42.9 | 42.98 |
| 11/29/2019 | 43 | 43.17 | 42.47 | 42.75 |
| 12/02/2019 | 42.63 | 42.75 | 41.31 | 41.53 |
| 12/03/2019 | 41.46 | 41.86 | 40.89 | 41.16 |
| 12/04/2019 | 41.05 | 42.37 | 40.81 | 42 |
| 12/05/2019 | 42.55 | 43.39 | 42.38 | 42.5 |
| 12/06/2019 | 42.78 | 43.3 | 42.36 | 43.12 |
| 12/09/2019 | 43.32 | 43.32 | 42.52 | 42.59 |
| 12/10/2019 | 42.58 | 42.85 | 42 | 42.6 |
| 12/11/2019 | 42.75 | 43.68 | 42.42 | 42.42 |
| 12/12/2019 | 42.81 | 43.09 | 42.4 | 42.92 |
| 12/13/2019 | 43.46 | 43.99 | 43.01 | 43.24 |
| 12/16/2019 | 43.65 | 44.02 | 43.41 | 43.59 |
| 12/17/2019 | 43.57 | 43.75 | 43.18 | 43.4 |
| 12/18/2019 | 43.36 | 43.46 | 43.01 | 43.13 |
| 12/19/2019 | 42.7 | 42.93 | 41.1 | 42.82 |
| 12/20/2019 | 42.9 | 43.1 | 42.5 | 43.05 |
| 12/23/2019 | 42.88 | 43.98 | 42.88 | 43.24 |
| 12/27/2019 | 43.38 | 43.83 | 43.15 | 43.15 |
| 12/30/2019 | 43 | 43.48 | 42.97 | 43.26 |