Hugo Boss Ag (OP: BOSSY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 22, 2022 | 10.54 | 0 | -0.25(-2.28%) | |||
| Nov 18, 2022 | 10.79 | 54 | +1.21(+12.63%) | |||
| Nov 09, 2022 | 9.580 | 168 | +0.03(+0.31%) | |||
| Nov 08, 2022 | 9.670 | 9.670 | 9.550 | 9.550 | 550 | +0.35(+3.80%) |
| Nov 07, 2022 | 9.200 | 9.200 | 9.200 | 9.200 | 145 | -0.41(-4.27%) |
| Nov 04, 2022 | 9.500 | 9.610 | 9.500 | 9.610 | 910 | +0.31(+3.31%) |
| Oct 31, 2022 | 9.302 | 1 | -0.33(-3.41%) | |||
| Oct 26, 2022 | 9.630 | 4 | +0.31(+3.27%) | |||
| Oct 24, 2022 | 9.325 | 30 | -0.02(-0.16%) | |||
| Oct 18, 2022 | 9.340 | 2 | +0.21(+2.36%) | |||
| Oct 12, 2022 | 9.125 | 0 | +0.11(+1.16%) | |||
| Oct 11, 2022 | 9.020 | 9.020 | 9.020 | 9.020 | 429 | -0.58(-6.04%) |
| Oct 05, 2022 | 9.600 | 3 | -0.13(-1.34%) | |||
| Oct 04, 2022 | 9.730 | 9.730 | 9.730 | 9.730 | 234 | +0.29(+3.07%) |
| Oct 03, 2022 | 9.330 | 9.440 | 9.310 | 9.440 | 554 | +0.04(+0.43%) |
| Sep 30, 2022 | 9.400 | 9.400 | 9.400 | 9.400 | 200 | +0.32(+3.52%) |
| Sep 29, 2022 | 9.080 | 9.170 | 9.080 | 9.080 | 340 | -0.17(-1.84%) |
| Sep 28, 2022 | 9.100 | 9.250 | 9.070 | 9.250 | 8,380 | -0.12(-1.28%) |
| Sep 27, 2022 | 9.480 | 9.530 | 9.310 | 9.370 | 10,067 | -0.52(-5.26%) |
| Sep 26, 2022 | 9.956 | 9.956 | 9.890 | 9.890 | 258 | -0.62(-5.90%) |
| Sep 22, 2022 | 10.51 | 2 | -0.07(-0.66%) | |||
| Sep 21, 2022 | 10.61 | 10.69 | 10.58 | 10.58 | 4,600 | -0.04(-0.38%) |
| Sep 20, 2022 | 10.69 | 10.69 | 10.62 | 10.62 | 202 | -0.40(-3.63%) |
| Sep 12, 2022 | 11.02 | 0 | +0.40(+3.77%) | |||
| Sep 08, 2022 | 10.62 | 52 | +0.07(+0.66%) | |||
| Sep 06, 2022 | 10.55 | 0 | -0.55(-4.95%) | |||
| Aug 25, 2022 | 11.10 | 1 | -0.03(-0.27%) | |||
| Aug 24, 2022 | 11.13 | 11.13 | 11.13 | 11.13 | 100 | -0.12(-1.07%) |
| Aug 22, 2022 | 11.25 | 0 | -0.43(-3.68%) | |||
| Aug 16, 2022 | 11.68 | 0 | +0.00(+0.00%) | |||
| Aug 03, 2022 | 11.68 | 11 | -0.10(-0.85%) | |||
| Aug 01, 2022 | 11.78 | 84 | +0.13(+1.12%) | |||
| Jul 29, 2022 | 11.65 | 11.65 | 11.65 | 11.65 | 120 | +0.14(+1.22%) |
| Jul 26, 2022 | 11.51 | 2 | -0.27(-2.29%) | |||
| Jul 25, 2022 | 11.78 | 11.79 | 11.78 | 11.78 | 250 | +0.20(+1.73%) |
| Jul 22, 2022 | 11.87 | 11.87 | 11.58 | 11.58 | 200 | +0.10(+0.87%) |
| Jul 20, 2022 | 11.48 | 1 | -0.06(-0.52%) | |||
| Jul 19, 2022 | 11.53 | 11.54 | 11.53 | 11.54 | 214 | +0.43(+3.87%) |
| Jul 18, 2022 | 11.11 | 11.11 | 11.11 | 11.11 | 166 | -0.02(-0.18%) |
| Jul 15, 2022 | 11.05 | 11.13 | 10.90 | 11.13 | 5,300 | -0.02(-0.18%) |
| Jul 14, 2022 | 11.15 | 11.16 | 11.11 | 11.15 | 2,960 | -0.04(-0.36%) |
| Jul 13, 2022 | 10.89 | 11.19 | 10.89 | 11.19 | 30,196 | +0.52(+4.87%) |
| Jul 11, 2022 | 10.67 | 0 | -0.09(-0.84%) | |||
| Jul 07, 2022 | 10.76 | 0 | +0.62(+6.07%) | |||
| Jul 05, 2022 | 10.14 | 14 | -0.32(-3.07%) | |||
| Jun 29, 2022 | 10.46 | 0 | -0.23(-2.20%) | |||
| Jun 28, 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 500 | +0.21(+2.00%) |
| Jun 27, 2022 | 10.49 | 10.49 | 10.49 | 10.49 | 1,250 | -0.17(-1.59%) |
| Jun 21, 2022 | 10.66 | 0 | +0.31(+3.00%) | |||
| Jun 15, 2022 | 10.35 | 0 | +0.23(+2.27%) | |||
| Jun 14, 2022 | 10.19 | 10.19 | 10.12 | 10.12 | 500 | -0.55(-5.15%) |
| Jun 10, 2022 | 10.67 | 0 | -0.29(-2.65%) | |||
| Jun 06, 2022 | 10.96 | 50 | +0.02(+0.14%) | |||
| Jun 03, 2022 | 10.95 | 10.95 | 10.95 | 10.95 | 120 | +0.04(+0.41%) |
| Jun 02, 2022 | 10.84 | 10.90 | 10.84 | 10.90 | 318 | +0.22(+2.11%) |
| May 31, 2022 | 10.68 | 0 | +0.62(+6.22%) | |||
| May 24, 2022 | 10.05 | 0 | -0.30(-2.90%) | |||
| May 23, 2022 | 10.35 | 10.35 | 10.35 | 10.35 | 753 | +0.17(+1.67%) |
| May 20, 2022 | 10.18 | 10.21 | 10.18 | 10.18 | 1,700 | -0.17(-1.64%) |
| May 19, 2022 | 10.35 | 10.35 | 10.35 | 10.35 | 200 | -0.11(-1.05%) |
| May 18, 2022 | 10.46 | 10.46 | 10.46 | 10.46 | 1,235 | -0.15(-1.41%) |
| May 11, 2022 | 10.61 | 25 | +0.18(+1.71%) | |||
| May 10, 2022 | 10.24 | 10.43 | 10.24 | 10.43 | 921 | -0.09(-0.88%) |
| May 09, 2022 | 10.53 | 10.53 | 10.53 | 10.53 | 988 | -0.58(-5.27%) |
| May 04, 2022 | 11.11 | 0 | -0.07(-0.63%) | |||
| May 02, 2022 | 11.18 | 16,737 | -0.01(-0.09%) | |||
| Apr 29, 2022 | 11.19 | 11.19 | 11.19 | 11.19 | 245 | +0.12(+1.08%) |
| Apr 28, 2022 | 11.07 | 11.07 | 11.07 | 11.07 | 500 | +0.15(+1.37%) |
| Apr 27, 2022 | 10.92 | 10.92 | 10.92 | 10.92 | 200 | -0.21(-1.89%) |
| Apr 26, 2022 | 11.08 | 11.13 | 11.08 | 11.13 | 4,205 | -0.68(-5.78%) |
| Apr 22, 2022 | 11.81 | 9 | +0.14(+1.22%) | |||
| Apr 21, 2022 | 11.92 | 11.93 | 11.67 | 11.67 | 3,040 | +0.17(+1.48%) |
| Apr 13, 2022 | 11.50 | 0 | -0.10(-0.86%) | |||
| Apr 12, 2022 | 11.55 | 11.60 | 11.55 | 11.60 | 2,270 | +0.13(+1.14%) |
| Apr 11, 2022 | 11.47 | 11.47 | 11.47 | 11.47 | 3,200 | +0.11(+0.96%) |
| Apr 08, 2022 | 11.36 | 11.36 | 11.36 | 11.36 | 550 | -0.14(-1.22%) |
| Apr 07, 2022 | 11.34 | 11.50 | 11.34 | 11.50 | 4,929 | -0.16(-1.37%) |
| Apr 04, 2022 | 11.66 | 17,870 | +0.65(+5.90%) | |||
| Mar 25, 2022 | 11.01 | 0 | +0.10(+0.92%) | |||
| Mar 24, 2022 | 10.91 | 10.91 | 10.91 | 10.91 | 100 | +0.90(+9.05%) |
| Mar 11, 2022 | 10.01 | 25 | +0.37(+3.79%) | |||
| Mar 10, 2022 | 9.370 | 9.640 | 9.370 | 9.640 | 601 | -0.66(-6.41%) |
| Mar 09, 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 100 | +0.58(+5.97%) |
| Mar 08, 2022 | 9.850 | 9.950 | 9.670 | 9.720 | 13,601 | +0.52(+5.65%) |
| Mar 07, 2022 | 9.500 | 9.500 | 9.200 | 9.200 | 7,407 | -0.68(-6.88%) |
| Mar 04, 2022 | 10.06 | 10.06 | 9.880 | 9.880 | 2,828 | -1.23(-11.07%) |
| Mar 02, 2022 | 11.11 | 0 | -0.32(-2.80%) | |||
| Mar 01, 2022 | 11.45 | 11.47 | 11.43 | 11.43 | 4,000 | -0.56(-4.67%) |
| Feb 28, 2022 | 12.06 | 12.09 | 11.99 | 11.99 | 6,006 | -0.19(-1.56%) |
| Feb 24, 2022 | 12.18 | 10 | -0.53(-4.17%) | |||
| Feb 23, 2022 | 12.86 | 12.86 | 12.71 | 12.71 | 3,060 | +0.01(+0.05%) |
| Feb 22, 2022 | 12.77 | 12.77 | 12.51 | 12.70 | 8,535 | -0.33(-2.54%) |
| Feb 16, 2022 | 13.04 | 0 | +0.29(+2.32%) | |||
| Feb 14, 2022 | 12.74 | 0 | -0.23(-1.81%) | |||
| Feb 11, 2022 | 13.05 | 13.05 | 12.97 | 12.97 | 750 | -0.29(-2.15%) |
| Feb 10, 2022 | 13.34 | 13.34 | 13.26 | 13.26 | 388 | +0.02(+0.15%) |
| Feb 09, 2022 | 13.23 | 13.24 | 13.22 | 13.24 | 3,696 | +0.42(+3.24%) |
| Feb 08, 2022 | 12.82 | 12.82 | 12.75 | 12.82 | 1,356 | +0.02(+0.16%) |
| Feb 04, 2022 | 12.80 | 5 | -0.04(-0.35%) | |||
| Feb 03, 2022 | 12.90 | 12.90 | 12.85 | 12.85 | 375 | -0.36(-2.73%) |
| Feb 02, 2022 | 13.21 | 13.21 | 13.21 | 13.21 | 130 | +0.12(+0.92%) |
| Feb 01, 2022 | 13.03 | 13.09 | 13.00 | 13.09 | 9,108 | +0.51(+4.05%) |
| Jan 31, 2022 | 12.55 | 12.66 | 12.55 | 12.58 | 3,226 | +0.58(+4.83%) |
| Jan 28, 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 1,500 | -0.04(-0.31%) |
| Jan 26, 2022 | 12.04 | 11 | +0.31(+2.62%) | |||
| Jan 25, 2022 | 11.66 | 11.74 | 11.61 | 11.73 | 1,700 | -0.07(-0.59%) |
| Jan 24, 2022 | 11.72 | 11.96 | 11.72 | 11.80 | 20,382 | -0.11(-0.92%) |
| Jan 21, 2022 | 11.88 | 11.91 | 11.88 | 11.91 | 2,300 | -0.28(-2.30%) |
| Jan 20, 2022 | 12.17 | 12.19 | 12.15 | 12.19 | 5,737 | +0.08(+0.66%) |
| Jan 19, 2022 | 12.11 | 12.11 | 12.11 | 12.11 | 100 | +0.03(+0.25%) |
| Jan 18, 2022 | 12.16 | 12.19 | 12.08 | 12.08 | 466 | -0.25(-2.03%) |
| Jan 13, 2022 | 12.33 | 0 | +0.55(+4.67%) | |||
| Jan 12, 2022 | 11.80 | 11.80 | 11.78 | 11.78 | 206 | -0.07(-0.59%) |
| Jan 11, 2022 | 11.69 | 11.85 | 11.69 | 11.85 | 5,300 | +0.14(+1.20%) |
| Jan 10, 2022 | 11.71 | 11.71 | 11.71 | 11.71 | 185 | -0.20(-1.68%) |
| Jan 06, 2022 | 11.91 | 11.91 | 11.91 | 2 | -0.07(-0.58%) | |
| Jan 05, 2022 | 12.12 | 12.16 | 11.98 | 11.98 | 5,373 | -0.01(-0.10%) |
| Jan 04, 2022 | 12.20 | 12.20 | 11.94 | 11.99 | 875 | +0.03(+0.22%) |
| Dec 31, 2021 | 11.97 | 11.97 | 11.97 | 0 | -0.08(-0.65%) | |
| Dec 29, 2021 | 12.04 | 12.04 | 12.04 | 0 | +0.04(+0.37%) | |
| Dec 28, 2021 | 12.04 | 12.04 | 12.00 | 12.00 | 204 | +0.14(+1.18%) |
| Dec 23, 2021 | 11.86 | 11.86 | 11.86 | 0 | +0.31(+2.72%) | |
| Dec 21, 2021 | 11.55 | 11.55 | 11.55 | 1 | +0.24(+2.09%) | |
| Dec 20, 2021 | 11.31 | 11.31 | 11.31 | 11.31 | 722 | -0.79(-6.53%) |
| Dec 15, 2021 | 12.10 | 12.10 | 12.10 | 7 | +0.08(+0.71%) | |
| Dec 13, 2021 | 12.02 | 12.02 | 12.02 | 75 | +0.12(+0.97%) | |
| Dec 10, 2021 | 11.90 | 11.90 | 11.90 | 11.90 | 204 | +0.40(+3.48%) |
| Dec 03, 2021 | 11.50 | 11.50 | 11.50 | 0 | -0.03(-0.26%) | |
| Dec 02, 2021 | 11.66 | 11.66 | 11.53 | 11.53 | 230 | -0.40(-3.35%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.