Deckers Outdoor Corporation (ETR:DO2)
Germany · Delayed Price · Currency is EUR 68.60
+0.10 (0.15%)
At close: Sep 18, 2026
ETR:DO2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 69.34 | 69.52 | 68.60 | 68.60 | 68.60 | 0.15% | 2 |
| Sep 17, 2026 | 68.50 | 69.00 | 68.50 | 68.50 | 68.50 | -0.09% | 8 |
| Sep 16, 2026 | 67.54 | 68.56 | 67.54 | 68.56 | 68.56 | 1.75% | 52 |
| Sep 15, 2026 | 70.04 | 70.04 | 67.38 | 67.38 | 67.38 | -1.78% | 241 |
| Sep 14, 2026 | 70.28 | 70.56 | 68.60 | 68.60 | 68.60 | -2.33% | 14 |
| Sep 11, 2026 | 68.90 | 70.24 | 68.90 | 70.24 | 70.24 | 1.92% | - |
| Sep 10, 2026 | 69.04 | 69.40 | 68.92 | 68.92 | 68.92 | -1.09% | - |
| Sep 9, 2026 | 71.16 | 71.16 | 69.68 | 69.68 | 69.68 | -3.01% | 88 |
| Sep 8, 2026 | 73.60 | 73.60 | 71.84 | 71.84 | 71.84 | -2.50% | 80 |
| Sep 7, 2026 | 73.90 | 76.70 | 73.68 | 73.68 | 73.68 | 0.49% | 7 |
| Sep 4, 2026 | 73.52 | 73.52 | 73.32 | 73.32 | 73.32 | 1.38% | 14 |
| Sep 3, 2026 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | -0.58% | - |
| Sep 2, 2026 | 73.08 | 73.08 | 72.74 | 72.74 | 72.74 | -1.33% | 65 |
| Sep 1, 2026 | 76.06 | 76.06 | 73.72 | 73.72 | 73.72 | -2.12% | 7 |
| Aug 31, 2026 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | -0.16% | - |
| Aug 28, 2026 | 75.38 | 75.44 | 75.38 | 75.44 | 75.44 | 0.29% | 14 |
| Aug 27, 2026 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | -1.16% | - |
| Aug 26, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 0.24% | - |
| Aug 25, 2026 | 76.00 | 76.00 | 75.92 | 75.92 | 75.92 | -3.39% | 25 |
| Aug 24, 2026 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | 1.29% | 15 |
| Aug 21, 2026 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | 2.00% | - |
| Aug 20, 2026 | 77.96 | 77.96 | 76.06 | 76.06 | 76.06 | -2.66% | 128 |
| Aug 19, 2026 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | -0.86% | - |
| Aug 18, 2026 | 79.08 | 79.08 | 78.82 | 78.82 | 78.82 | 0.66% | 400 |
| Aug 17, 2026 | 77.76 | 78.30 | 77.76 | 78.30 | 78.30 | -3.62% | 41 |
| Aug 14, 2026 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | 1.50% | - |
| Aug 13, 2026 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | -0.37% | 6 |
| Aug 12, 2026 | 80.80 | 80.80 | 80.34 | 80.34 | 80.34 | -1.69% | 20 |
| Aug 11, 2026 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | -2.06% | - |
| Aug 10, 2026 | 82.74 | 83.44 | 82.74 | 83.44 | 83.44 | -1.37% | 7 |
| Aug 7, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -1.79% | - |
| Aug 6, 2026 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | -1.12% | - |
| Aug 5, 2026 | 87.18 | 87.18 | 87.12 | 87.12 | 87.12 | -0.39% | 192 |
| Aug 4, 2026 | 87.50 | 87.50 | 87.46 | 87.46 | 87.46 | 2.05% | 29 |
| Aug 3, 2026 | 85.58 | 85.70 | 85.38 | 85.70 | 85.70 | -5.84% | 124 |
| Jul 30, 2026 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | 0.93% | 89 |
| Jul 29, 2026 | 90.18 | 90.18 | 90.18 | 90.18 | 90.18 | 7.79% | - |
| Jul 24, 2026 | 82.14 | 83.66 | 80.00 | 83.66 | 83.66 | -4.69% | 127 |
| Jul 23, 2026 | 89.10 | 89.10 | 87.78 | 87.78 | 87.78 | -2.27% | 40 |
| Jul 22, 2026 | 91.50 | 91.50 | 89.82 | 89.82 | 89.82 | -0.49% | 91 |
| Jul 21, 2026 | 91.04 | 91.04 | 90.26 | 90.26 | 90.26 | -3.98% | 94 |
| Jul 17, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.38% | - |
| Jul 16, 2026 | 93.92 | 95.32 | 93.92 | 95.32 | 95.32 | 0.91% | 44 |
| Jul 15, 2026 | 94.46 | 94.46 | 94.46 | 94.46 | 94.46 | 0.60% | - |
| Jul 14, 2026 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | -1.57% | 24 |
| Jul 13, 2026 | 96.16 | 96.16 | 95.40 | 95.40 | 95.40 | 3.45% | 158 |
| Jul 10, 2026 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | 0.63% | - |
| Jul 9, 2026 | 90.30 | 91.64 | 89.94 | 91.64 | 91.64 | -0.72% | 46 |
| Jul 7, 2026 | 92.94 | 92.94 | 92.30 | 92.30 | 92.30 | 1.61% | 1 |
| Jul 6, 2026 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | -1.26% | - |