Hugo Boss AG

BOSSn
🏛️ 英国 →
40.35
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 66.84 67.34 66.80 67.22 0.1M
2023-12-28 66.80 67.10 66.32 66.58 0.1M
2023-12-27 67.32 67.58 66.34 66.34 0.0M
2023-12-22 66.88 67.36 66.58 66.68 0.0M
2023-12-21 67.60 67.80 67.08 67.42 0.0M
2023-12-20 67.92 68.16 66.68 67.97 0.6M
2023-12-19 67.78 68.02 66.86 67.58 0.1M
2023-12-18 68.44 68.56 67.60 67.86 0.7M
2023-12-15 69.42 70.50 68.54 68.68 0.1M
2023-12-14 69.36 70.24 68.98 69.72 0.2M
2023-12-13 67.44 68.48 66.96 67.88 0.2M
2023-12-12 68.24 68.66 67.94 68.14 0.2M
2023-12-11 66.72 68.02 66.72 67.88 0.1M
2023-12-08 64.52 67.32 64.52 67.18 0.2M
2023-12-07 64.74 64.74 63.38 64.15 0.2M
2023-12-06 64.88 65.34 64.56 65.31 0.1M
2023-12-05 63.84 64.84 63.84 64.72 0.0M
2023-12-04 64.24 64.98 64.06 64.40 0.3M
2023-12-01 64.22 64.78 63.92 64.36 0.1M
2023-11-30 63.10 65.02 62.42 64.19 0.1M
2023-11-29 62.02 63.14 62.02 62.96 0.1M
2023-11-28 61.36 62.16 60.98 62.12 0.3M
2023-11-27 61.50 62.34 61.42 61.60 0.0M
2023-11-24 61.74 61.74 60.34 61.39 0.0M
2023-11-23 61.98 61.98 60.82 61.41 0.0M
2023-11-22 62.00 62.08 60.92 61.74 0.2M
2023-11-21 59.78 60.54 59.24 59.74 0.1M
2023-11-20 59.38 59.52 59.06 59.41 0.1M
2023-11-17 57.44 59.20 57.26 58.95 0.2M
2023-11-16 58.58 59.70 57.00 57.40 0.1M
2023-11-15 59.00 59.72 58.62 59.47 0.1M
2023-11-14 57.38 58.90 56.92 58.79 0.1M
2023-11-13 58.70 58.70 57.24 57.37 0.2M
2023-11-10 59.98 59.98 57.00 58.67 0.1M
2023-11-09 60.10 60.76 59.48 60.64 0.1M
2023-11-08 59.18 60.42 58.50 60.25 0.0M
2023-11-07 59.82 59.82 58.34 59.42 0.3M
2023-11-06 59.08 60.06 59.08 59.73 0.1M
2023-11-03 58.44 59.90 57.36 59.56 0.1M
2023-11-02 58.30 59.50 56.71 57.56 1.0M
2023-11-01 55.06 55.78 54.76 55.18 0.1M
2023-10-31 55.42 55.42 54.84 55.05 0.2M
2023-10-30 55.02 55.94 54.76 55.32 0.0M
2023-10-27 57.12 57.12 54.50 55.33 0.2M
2023-10-26 57.80 57.80 56.84 56.94 0.0M
2023-10-25 58.30 58.34 57.60 58.21 0.2M
2023-10-24 58.70 58.98 58.24 58.86 0.0M
2023-10-23 57.92 58.10 57.44 58.10 0.0M
2023-10-20 57.88 57.98 57.42 57.64 0.4M
2023-10-19 59.16 59.16 58.30 58.73 0.1M
2023-10-18 58.52 59.94 58.52 58.73 0.2M
2023-10-17 57.70 58.96 57.56 58.81 0.5M
2023-10-16 57.68 57.98 57.24 57.95 0.0M
2023-10-13 57.52 57.84 56.46 57.34 0.1M
2023-10-12 58.78 59.12 57.90 58.13 0.0M
2023-10-11 61.02 61.02 58.40 58.55 0.1M
2023-10-10 60.80 61.70 60.54 60.79 0.2M
2023-10-09 60.28 60.94 59.58 60.03 0.1M
2023-10-06 57.42 60.80 57.42 60.63 0.3M
2023-10-05 59.30 59.30 57.36 57.86 0.2M
2023-10-04 58.26 59.46 57.92 58.77 0.1M
2023-10-03 59.38 59.38 58.67 58.67 0.0M
2023-10-02 60.68 60.68 59.41 59.41 0.1M
2023-09-29 60.98 60.98 60.16 60.41 0.2M
2023-09-28 60.38 60.38 59.24 59.57 0.1M
2023-09-27 60.86 61.78 60.18 60.22 0.1M
2023-09-26 61.84 62.12 61.01 61.01 0.1M
2023-09-25 64.00 64.00 62.08 62.37 0.3M
2023-09-22 64.42 64.42 63.58 63.75 0.1M
2023-09-21 65.82 66.22 64.34 64.44 0.1M
2023-09-20 66.80 66.94 66.24 66.35 0.1M
2023-09-19 66.66 66.66 63.66 65.09 0.4M
2023-09-18 69.00 69.04 66.56 67.11 0.2M
2023-09-15 69.56 69.86 68.92 69.04 0.3M
2023-09-14 69.20 69.46 68.20 69.01 0.1M
2023-09-13 67.38 69.26 67.26 69.05 0.2M
2023-09-12 68.38 68.38 67.44 67.83 0.2M
2023-09-11 68.20 68.58 67.98 68.23 0.0M
2023-09-08 67.96 68.01 66.60 68.01 0.2M
2023-09-07 67.60 67.94 67.14 67.20 0.1M
2023-09-06 69.78 69.82 67.46 67.58 0.1M
2023-09-05 69.48 70.20 68.82 69.92 0.1M
2023-09-04 70.32 70.66 69.55 69.55 0.0M
2023-09-01 69.32 69.96 69.32 69.59 0.1M
2023-08-31 69.70 69.86 69.06 69.58 0.1M
2023-08-30 68.64 69.72 68.46 69.38 0.0M
2023-08-29 68.94 68.98 68.28 68.46 0.3M
2023-08-25 67.80 68.90 67.80 67.99 0.1M
2023-08-24 69.88 70.02 68.40 68.42 0.1M
2023-08-23 70.18 70.44 68.72 69.15 0.5M
2023-08-22 70.28 71.20 69.77 69.77 0.1M
2023-08-21 69.76 70.54 69.58 69.83 0.1M
2023-08-18 69.90 69.90 69.08 69.40 0.0M
2023-08-17 70.30 71.06 70.02 70.21 0.0M
2023-08-16 69.52 71.06 69.52 70.68 0.0M
2023-08-15 70.92 70.92 69.38 69.73 0.0M
2023-08-14 69.94 70.68 69.94 70.33 0.0M
2023-08-11 70.60 71.06 70.18 70.35 0.2M
2023-08-10 70.96 71.24 70.46 71.00 0.1M
2023-08-09 70.40 71.12 70.36 70.63 0.0M
2023-08-08 70.46 70.48 68.98 69.68 0.1M
2023-08-07 70.72 71.12 70.38 70.66 0.2M
2023-08-04 71.28 71.29 70.40 71.29 0.0M
2023-08-03 71.96 72.06 70.54 70.85 0.3M
2023-08-02 70.24 73.22 69.76 71.28 0.2M
2023-08-01 73.24 73.40 72.54 72.78 0.1M
2023-07-31 73.10 73.88 73.02 73.47 0.0M
2023-07-28 73.68 73.68 72.60 73.12 0.3M
2023-07-27 72.64 74.02 72.64 73.65 0.0M
2023-07-26 72.98 73.00 71.94 72.44 0.1M
2023-07-25 73.52 73.82 72.96 73.47 0.1M
2023-07-24 73.46 73.50 72.22 73.14 0.0M
2023-07-21 74.06 74.06 73.14 73.48 0.2M
2023-07-20 73.88 74.08 73.46 73.87 0.0M
2023-07-19 74.16 74.62 72.98 73.39 0.0M
2023-07-18 73.18 73.80 72.66 73.80 0.2M
2023-07-17 73.00 73.78 72.90 73.19 0.1M
2023-07-14 75.16 75.16 73.94 74.34 0.1M
2023-07-13 75.22 75.76 74.76 75.47 0.3M
2023-07-12 72.90 74.66 72.88 74.58 0.3M
2023-07-11 71.62 72.50 71.46 72.19 0.2M
2023-07-10 70.30 71.36 70.10 71.19 0.3M
2023-07-07 67.84 69.78 67.74 69.53 0.1M
2023-07-06 69.82 69.82 67.52 67.63 0.1M
2023-07-05 70.60 70.66 69.74 69.94 0.2M
2023-07-04 71.78 71.78 70.66 70.77 0.1M
2023-07-03 71.78 72.06 70.81 70.81 0.1M
2023-06-30 70.42 71.90 70.06 71.56 0.0M
2023-06-29 70.22 70.22 69.06 70.14 0.0M
2023-06-28 69.50 70.08 69.26 69.68 0.1M
2023-06-27 69.72 69.84 68.66 69.05 0.2M
2023-06-26 68.44 69.88 67.90 69.75 0.4M
2023-06-23 69.46 69.64 67.98 68.51 0.1M
2023-06-22 68.88 69.40 68.74 69.19 0.1M
2023-06-21 69.56 70.08 69.40 69.61 0.0M
2023-06-20 69.96 70.20 69.30 70.02 0.1M
2023-06-19 70.48 70.48 69.70 69.79 0.0M
2023-06-16 69.14 71.10 69.14 70.95 0.1M
2023-06-15 70.28 70.88 67.48 69.23 0.2M
2023-06-14 70.52 70.68 69.72 69.95 0.5M
2023-06-13 70.46 70.72 68.94 70.39 0.5M
2023-06-12 69.04 70.32 69.04 69.95 0.2M
2023-06-09 68.24 68.96 68.20 68.68 0.1M
2023-06-08 67.90 68.34 67.48 68.06 0.3M
2023-06-07 67.40 68.36 67.20 67.75 0.4M
2023-06-06 65.66 65.88 64.86 65.41 0.0M
2023-06-05 66.70 66.76 65.50 65.81 0.1M
2023-06-02 65.48 66.64 65.20 66.47 0.2M
2023-06-01 64.20 64.58 63.90 64.23 0.2M
2023-05-31 64.64 65.86 63.42 63.42 0.1M
2023-05-30 65.38 66.84 65.38 65.85 0.1M
2023-05-26 65.48 66.08 64.72 65.89 0.5M
2023-05-25 65.14 65.88 63.72 65.21 0.1M
2023-05-24 65.50 65.50 64.66 65.18 0.9M
2023-05-23 67.28 67.28 65.80 66.00 0.1M
2023-05-22 66.48 67.52 66.10 67.40 0.2M
2023-05-19 67.82 67.96 66.28 66.34 0.0M
2023-05-18 66.84 67.42 66.34 67.23 0.4M
2023-05-17 66.14 66.54 65.66 66.25 0.3M
2023-05-16 66.02 67.02 65.91 66.31 0.1M
2023-05-15 65.82 66.18 65.50 65.67 0.1M
2023-05-12 67.00 67.28 64.98 65.38 0.1M
2023-05-11 66.72 67.34 66.10 66.78 0.7M
2023-05-10 67.64 68.12 66.40 66.60 0.1M
2023-05-09 69.08 69.28 67.94 68.73 0.8M
2023-05-05 69.36 69.90 68.54 68.78 0.1M
2023-05-04 67.80 69.22 66.56 68.85 0.6M
2023-05-03 67.18 67.42 66.24 66.91 0.1M
2023-05-02 68.00 68.18 66.76 66.99 0.3M
2023-04-28 68.38 68.54 67.74 68.14 0.0M
2023-04-27 67.54 68.14 67.46 67.78 0.0M
2023-04-26 67.32 67.96 66.84 67.74 0.4M
2023-04-25 67.66 67.98 67.30 67.74 0.1M
2023-04-24 68.00 68.72 68.00 68.43 0.0M
2023-04-21 68.06 68.12 67.14 68.02 0.1M
2023-04-20 67.34 68.02 66.74 67.98 0.1M
2023-04-19 67.92 68.00 67.28 67.87 0.8M
2023-04-18 67.68 68.48 67.68 68.12 0.1M
2023-04-17 68.34 68.52 66.72 67.33 0.3M
2023-04-14 67.62 68.08 67.40 67.98 0.1M
2023-04-13 67.14 68.12 67.02 67.64 0.1M
2023-04-12 66.30 67.82 66.30 66.84 0.1M
2023-04-11 66.30 66.92 65.86 66.17 0.1M
2023-04-06 66.84 66.84 64.68 65.50 0.3M
2023-04-05 66.12 67.34 66.12 66.21 0.3M
2023-04-04 65.70 66.79 65.70 66.79 0.6M
2023-04-03 66.04 66.08 65.72 65.83 0.1M
2023-03-31 65.04 66.16 65.04 65.86 0.1M
2023-03-30 63.52 64.88 63.52 64.86 0.1M
2023-03-29 62.44 63.64 62.44 63.37 0.1M
2023-03-28 60.90 62.34 60.78 62.16 0.3M
2023-03-27 59.84 61.04 59.52 60.42 0.2M
2023-03-24 59.82 59.94 58.86 59.12 0.2M
2023-03-23 59.08 59.70 58.34 59.70 0.1M
2023-03-22 59.58 59.96 58.96 59.65 0.1M
2023-03-21 58.10 59.94 57.72 59.88 0.4M
2023-03-20 56.20 57.90 55.00 57.67 0.1M
2023-03-17 56.36 56.98 55.92 56.08 0.3M
2023-03-16 57.72 57.72 55.34 56.23 0.1M
2023-03-15 59.26 59.26 55.98 57.25 0.1M
2023-03-14 58.88 59.32 57.38 58.93 0.6M
2023-03-13 61.00 61.00 57.82 58.06 0.2M
2023-03-10 60.60 61.94 59.42 60.13 0.2M
2023-03-09 63.46 65.02 62.20 63.69 0.4M
2023-03-08 64.78 65.00 64.46 64.62 0.1M
2023-03-07 64.58 65.48 63.66 65.05 0.4M
2023-03-06 65.86 66.08 64.56 64.70 0.1M
2023-03-03 66.20 66.48 65.78 65.84 0.1M
2023-03-02 64.94 66.00 64.94 65.75 0.0M
2023-03-01 64.82 66.14 64.74 65.32 0.1M
2023-02-28 64.96 64.96 64.54 64.81 0.1M
2023-02-27 64.98 65.28 64.82 65.07 0.1M
2023-02-24 64.44 65.36 64.24 64.68 0.4M
2023-02-23 64.38 64.54 64.16 64.42 0.3M
2023-02-22 63.34 64.22 63.24 64.02 0.1M
2023-02-21 63.30 63.56 62.78 63.40 0.1M
2023-02-20 63.48 63.72 63.00 63.09 0.0M
2023-02-17 62.56 63.20 62.44 63.03 0.1M
2023-02-16 62.44 63.16 62.44 62.83 0.0M
2023-02-15 61.78 62.74 61.42 62.40 0.0M
2023-02-14 62.10 62.30 61.70 61.79 0.1M
2023-02-13 60.68 62.08 60.68 62.05 0.1M
2023-02-10 61.60 61.60 60.26 60.41 0.1M
2023-02-09 62.10 62.28 61.76 61.98 0.0M
2023-02-08 62.30 63.24 61.50 61.64 0.1M
2023-02-07 61.68 62.10 61.28 61.80 0.0M
2023-02-06 63.70 63.70 61.60 61.74 0.1M
2023-02-03 62.98 63.84 62.36 63.78 0.0M
2023-02-02 62.90 63.42 62.62 63.24 0.1M
2023-02-01 62.42 62.98 62.42 62.79 0.1M
2023-01-31 62.10 62.50 61.98 62.42 0.1M
2023-01-30 61.34 62.22 61.34 62.08 0.1M
2023-01-27 60.64 61.60 60.34 61.37 0.2M
2023-01-26 60.40 60.42 59.84 60.26 0.0M
2023-01-25 60.42 60.44 59.74 60.26 0.1M
2023-01-24 59.84 60.11 59.10 60.11 0.1M
2023-01-23 59.36 59.46 58.96 59.39 0.1M
2023-01-20 57.94 59.06 57.80 58.88 0.5M
2023-01-19 58.00 58.82 57.66 57.81 0.2M
2023-01-18 58.90 59.70 58.12 58.49 0.1M
2023-01-17 59.80 60.74 58.78 59.26 0.2M
2023-01-16 60.00 60.86 59.98 60.56 0.0M
2023-01-13 59.08 59.82 58.74 59.69 0.1M
2023-01-12 61.14 61.40 60.74 61.07 0.1M
2023-01-11 60.32 61.56 60.32 61.18 0.1M
2023-01-10 59.74 60.42 59.56 59.69 0.2M
2023-01-09 59.00 59.48 58.82 59.13 0.5M
2023-01-06 58.12 59.24 57.88 58.85 0.1M
2023-01-05 57.08 58.08 57.08 57.92 0.3M
2023-01-04 55.78 57.02 55.72 56.88 0.1M
2023-01-03 54.68 55.74 54.66 55.53 0.3M