Deckers Outdoor Corporation (VIE:DECK)
Austria · Delayed Price · Currency is EUR 91.00
+0.36 (0.40%)
Last updated: Sep 29, 2025, 1:00 PM CET
Deckers Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 90.40 | 91.08 | 90.40 | 90.64 | 90.64 | -1.69% | - |
| Sep 25, 2025 | 94.78 | 94.90 | 92.20 | 92.20 | 92.20 | -3.52% | - |
| Sep 24, 2025 | 95.10 | 95.56 | 95.10 | 95.56 | 95.56 | -0.79% | - |
| Sep 23, 2025 | 96.00 | 96.32 | 95.94 | 96.32 | 96.32 | -0.48% | - |
| Sep 22, 2025 | 96.76 | 96.78 | 96.24 | 96.78 | 96.78 | -0.04% | 92 |
| Sep 19, 2025 | 98.18 | 98.70 | 96.82 | 96.82 | 96.82 | -3.28% | - |
| Sep 18, 2025 | 100.90 | 100.90 | 100.10 | 100.10 | 100.10 | -0.60% | - |
| Sep 17, 2025 | 100.20 | 100.70 | 100.15 | 100.70 | 100.70 | 1.76% | - |
| Sep 16, 2025 | 100.75 | 100.80 | 98.96 | 98.96 | 98.96 | -2.21% | - |
| Sep 15, 2025 | 101.00 | 101.20 | 100.75 | 101.20 | 101.20 | 1.15% | - |
| Sep 12, 2025 | 100.35 | 100.70 | 99.98 | 100.05 | 100.05 | - | - |
| Sep 11, 2025 | 97.74 | 100.05 | 97.74 | 100.05 | 100.05 | 2.47% | - |
| Sep 10, 2025 | 99.00 | 99.26 | 97.64 | 97.64 | 97.64 | -1.35% | 78 |
| Sep 9, 2025 | 99.72 | 99.96 | 98.98 | 98.98 | 98.98 | -2.15% | - |
| Sep 8, 2025 | 102.95 | 102.95 | 101.15 | 101.15 | 101.15 | -2.88% | - |
| Sep 5, 2025 | 106.30 | 106.30 | 104.15 | 104.15 | 104.15 | -1.00% | - |
| Sep 4, 2025 | 106.70 | 106.70 | 105.20 | 105.20 | 105.20 | -0.89% | - |
| Sep 3, 2025 | 105.55 | 106.15 | 105.35 | 106.15 | 106.15 | 2.31% | - |
| Sep 2, 2025 | 102.60 | 103.75 | 101.15 | 103.75 | 103.75 | 1.17% | 308 |
| Sep 1, 2025 | 102.20 | 102.55 | 102.20 | 102.55 | 102.55 | 0.74% | - |
| Aug 29, 2025 | 101.25 | 101.80 | 100.65 | 101.80 | 101.80 | 0.99% | - |
| Aug 28, 2025 | 100.35 | 100.80 | 99.84 | 100.80 | 100.80 | 0.50% | 170 |
| Aug 27, 2025 | 98.08 | 100.30 | 98.08 | 100.30 | 100.30 | 2.60% | - |
| Aug 26, 2025 | 97.08 | 97.76 | 97.04 | 97.76 | 97.76 | 1.71% | - |
| Aug 25, 2025 | 93.08 | 96.12 | 93.06 | 96.12 | 96.12 | 4.00% | 112 |
| Aug 22, 2025 | 90.20 | 92.42 | 90.20 | 92.42 | 92.42 | 3.24% | 206 |
| Aug 21, 2025 | 89.48 | 89.52 | 88.74 | 89.52 | 89.52 | -0.16% | - |
| Aug 20, 2025 | 90.78 | 90.78 | 89.66 | 89.66 | 89.66 | -1.60% | 40 |
| Aug 19, 2025 | 90.30 | 91.12 | 90.08 | 91.12 | 91.12 | 0.60% | - |
| Aug 18, 2025 | 88.00 | 90.58 | 88.00 | 90.58 | 90.58 | 1.50% | - |
| Aug 15, 2025 | 89.40 | 89.40 | 88.84 | 89.24 | 89.24 | 1.55% | 97 |
| Aug 14, 2025 | 91.30 | 91.66 | 87.88 | 87.88 | 87.88 | -1.50% | - |
| Aug 13, 2025 | 88.68 | 89.22 | 88.62 | 89.22 | 89.22 | 0.84% | - |
| Aug 12, 2025 | 86.60 | 88.48 | 86.60 | 88.48 | 88.48 | 2.79% | - |
| Aug 11, 2025 | 87.40 | 87.78 | 86.08 | 86.08 | 86.08 | -0.32% | - |
| Aug 8, 2025 | 87.62 | 88.02 | 86.36 | 86.36 | 86.36 | -1.08% | 1 |
| Aug 7, 2025 | 90.74 | 91.52 | 87.30 | 87.30 | 87.30 | -5.03% | 80 |
| Aug 6, 2025 | 91.64 | 92.80 | 91.38 | 91.92 | 91.92 | 0.33% | 170 |
| Aug 5, 2025 | 91.82 | 91.82 | 91.18 | 91.62 | 91.62 | 2.12% | 505 |
| Aug 4, 2025 | 89.82 | 90.42 | 89.54 | 89.72 | 89.72 | 0.56% | 177 |
| Aug 1, 2025 | 92.58 | 92.58 | 89.00 | 89.22 | 89.22 | -5.00% | 629 |
| Jul 31, 2025 | 96.06 | 96.52 | 93.92 | 93.92 | 93.92 | -2.06% | 537 |
| Jul 30, 2025 | 97.12 | 98.04 | 95.90 | 95.90 | 95.90 | -2.18% | 97 |
| Jul 29, 2025 | 97.90 | 99.62 | 97.54 | 98.04 | 98.04 | 1.41% | 336 |
| Jul 28, 2025 | 100.55 | 101.35 | 96.68 | 96.68 | 96.68 | -3.90% | 732 |
| Jul 25, 2025 | 99.98 | 107.30 | 99.10 | 100.60 | 100.60 | 12.55% | 862 |
| Jul 24, 2025 | 92.62 | 92.62 | 89.38 | 89.38 | 89.38 | -2.68% | - |
| Jul 23, 2025 | 90.32 | 91.84 | 90.32 | 91.84 | 91.84 | 3.77% | 120 |
| Jul 22, 2025 | 90.00 | 90.42 | 88.50 | 88.50 | 88.50 | -1.07% | 5 |
| Jul 21, 2025 | 88.30 | 89.46 | 87.24 | 89.46 | 89.46 | 1.77% | - |