Deckers Outdoor Corporation (FRA:DO2)
Germany · Delayed Price · Currency is EUR 68.26
-1.24 (-1.78%)
At close: Sep 18, 2026
FRA:DO2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 69.36 | 69.62 | 68.26 | 68.26 | 68.26 | -1.78% | - |
| Sep 17, 2026 | 68.48 | 69.50 | 68.02 | 69.50 | 69.50 | 2.21% | - |
| Sep 16, 2026 | 67.04 | 69.00 | 67.04 | 68.00 | 68.00 | 0.83% | - |
| Sep 15, 2026 | 69.40 | 69.40 | 67.18 | 67.44 | 67.44 | -2.96% | 20 |
| Sep 14, 2026 | 69.90 | 69.90 | 68.22 | 69.50 | 69.50 | -0.74% | - |
| Sep 11, 2026 | 68.94 | 70.22 | 68.94 | 70.02 | 70.02 | 2.04% | - |
| Sep 10, 2026 | 68.86 | 69.26 | 68.34 | 68.62 | 68.62 | -0.61% | 120 |
| Sep 9, 2026 | 71.10 | 71.10 | 69.04 | 69.04 | 69.04 | -2.51% | 20 |
| Sep 8, 2026 | 73.14 | 73.14 | 70.82 | 70.82 | 70.82 | -3.65% | - |
| Sep 7, 2026 | 73.52 | 73.52 | 73.50 | 73.50 | 73.50 | -0.24% | - |
| Sep 4, 2026 | 72.64 | 73.68 | 72.64 | 73.68 | 73.68 | 1.97% | - |
| Sep 3, 2026 | 72.32 | 73.04 | 71.84 | 72.26 | 72.26 | - | 20 |
| Sep 2, 2026 | 73.02 | 73.38 | 72.26 | 72.26 | 72.26 | -0.96% | 10 |
| Sep 1, 2026 | 74.82 | 74.82 | 72.40 | 72.96 | 72.96 | -2.49% | - |
| Aug 31, 2026 | 75.28 | 75.98 | 74.82 | 74.82 | 74.82 | -1.42% | 205 |
| Aug 28, 2026 | 74.02 | 75.90 | 74.02 | 75.90 | 75.90 | 2.57% | - |
| Aug 27, 2026 | 76.64 | 76.64 | 74.00 | 74.00 | 74.00 | -3.60% | - |
| Aug 26, 2026 | 76.02 | 76.76 | 76.00 | 76.76 | 76.76 | 0.73% | - |
| Aug 25, 2026 | 78.84 | 78.84 | 75.76 | 76.20 | 76.20 | -3.47% | - |
| Aug 24, 2026 | 78.02 | 79.40 | 77.88 | 78.94 | 78.94 | 1.13% | - |
| Aug 21, 2026 | 75.78 | 78.12 | 75.78 | 78.06 | 78.06 | 2.41% | 100 |
| Aug 20, 2026 | 78.74 | 78.74 | 75.44 | 76.22 | 76.22 | -2.81% | - |
| Aug 19, 2026 | 77.50 | 78.88 | 77.50 | 78.42 | 78.42 | 0.33% | 200 |
| Aug 18, 2026 | 77.52 | 79.10 | 77.52 | 78.16 | 78.16 | 0.36% | - |
| Aug 17, 2026 | 80.42 | 80.42 | 77.66 | 77.88 | 77.88 | -3.25% | - |
| Aug 14, 2026 | 80.52 | 80.80 | 80.22 | 80.50 | 80.50 | -0.25% | 40 |
| Aug 13, 2026 | 79.02 | 80.76 | 79.02 | 80.70 | 80.70 | 2.13% | - |
| Aug 12, 2026 | 81.12 | 81.78 | 79.02 | 79.02 | 79.02 | -2.83% | 20 |
| Aug 11, 2026 | 84.18 | 84.18 | 80.66 | 81.32 | 81.32 | -2.87% | - |
| Aug 10, 2026 | 84.20 | 84.20 | 83.10 | 83.72 | 83.72 | -0.55% | - |
| Aug 7, 2026 | 84.84 | 84.84 | 84.04 | 84.18 | 84.18 | -0.92% | - |
| Aug 6, 2026 | 85.82 | 86.22 | 84.96 | 84.96 | 84.96 | -1.12% | - |
| Aug 5, 2026 | 86.62 | 87.30 | 85.92 | 85.92 | 85.92 | -0.85% | - |
| Aug 4, 2026 | 86.40 | 87.40 | 86.40 | 86.66 | 86.66 | 0.65% | - |
| Aug 3, 2026 | 84.16 | 86.12 | 84.16 | 86.10 | 86.10 | 2.28% | - |
| Jul 31, 2026 | 86.70 | 86.70 | 84.18 | 84.18 | 84.18 | -2.41% | - |
| Jul 30, 2026 | 90.42 | 90.48 | 85.54 | 86.26 | 86.26 | -4.30% | 90 |
| Jul 29, 2026 | 90.66 | 90.82 | 88.98 | 90.14 | 90.14 | -1.18% | 55 |
| Jul 28, 2026 | 85.86 | 91.22 | 85.86 | 91.22 | 91.22 | 5.51% | - |
| Jul 27, 2026 | 84.66 | 87.16 | 84.66 | 86.46 | 86.46 | 1.79% | - |
| Jul 24, 2026 | 81.08 | 84.94 | 80.90 | 84.94 | 84.94 | 1.43% | 37 |
| Jul 23, 2026 | 89.12 | 89.12 | 83.74 | 83.74 | 83.74 | -6.71% | - |
| Jul 22, 2026 | 90.06 | 90.10 | 89.18 | 89.76 | 89.76 | -0.84% | - |
| Jul 21, 2026 | 91.26 | 91.26 | 90.34 | 90.52 | 90.52 | 0.09% | - |
| Jul 20, 2026 | 93.02 | 93.02 | 90.38 | 90.44 | 90.44 | -2.29% | - |
| Jul 17, 2026 | 94.12 | 94.32 | 92.56 | 92.56 | 92.56 | -2.75% | - |
| Jul 16, 2026 | 92.60 | 95.34 | 92.60 | 95.18 | 95.18 | 2.26% | - |
| Jul 15, 2026 | 93.08 | 94.18 | 93.06 | 93.08 | 93.08 | -0.17% | - |
| Jul 14, 2026 | 94.18 | 94.80 | 93.18 | 93.24 | 93.24 | -1.08% | 9 |
| Jul 13, 2026 | 93.00 | 95.90 | 93.00 | 94.26 | 94.26 | 2.04% | - |