Tapestry Inc (COY.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 39.56 | 39.56 | 38.76 | 38.76 | 38.76 | 349 |
| 28 June 2024 | 38.59 | 39.36 | 38.59 | 39.36 | 39.36 | - |
| 27 June 2024 | 38.67 | 38.67 | 38.32 | 38.58 | 38.58 | - |
| 26 June 2024 | 38.82 | 39.00 | 38.82 | 39.00 | 39.00 | - |
| 25 June 2024 | 39.54 | 39.58 | 39.06 | 39.06 | 39.06 | - |
| 24 June 2024 | 38.60 | 39.34 | 38.60 | 39.34 | 39.34 | - |
| 21 June 2024 | 38.26 | 38.76 | 38.26 | 38.76 | 38.76 | - |
| 20 June 2024 | 37.89 | 38.65 | 37.89 | 38.63 | 38.63 | - |
| 19 June 2024 | 37.85 | 37.89 | 37.79 | 37.79 | 37.79 | - |
| 18 June 2024 | 38.86 | 38.86 | 38.15 | 38.15 | 38.15 | - |
| 17 June 2024 | 38.78 | 38.79 | 38.63 | 38.78 | 38.78 | - |
| 14 June 2024 | 39.16 | 39.16 | 38.84 | 38.90 | 38.90 | - |
| 13 June 2024 | 39.30 | 39.38 | 39.21 | 39.31 | 39.31 | - |
| 12 June 2024 | 39.78 | 40.17 | 39.74 | 39.74 | 39.74 | - |
| 11 June 2024 | 40.70 | 40.70 | 39.88 | 39.88 | 39.88 | - |
| 10 June 2024 | 40.02 | 40.76 | 39.96 | 40.69 | 40.69 | - |
| 07 June 2024 | 39.41 | 40.32 | 39.38 | 40.15 | 40.15 | - |
| 07 June 2024 | 0.35 Dividend | |||||
| 06 June 2024 | 39.65 | 40.17 | 39.65 | 40.17 | 39.81 | - |
| 05 June 2024 | 39.39 | 39.80 | 39.36 | 39.80 | 39.45 | - |
| 04 June 2024 | 40.27 | 40.31 | 39.62 | 39.62 | 39.27 | - |
| 03 June 2024 | 39.88 | 40.50 | 39.80 | 40.47 | 40.11 | - |
| 31 May 2024 | 38.83 | 39.48 | 38.76 | 39.48 | 39.14 | - |
| 30 May 2024 | 37.87 | 38.92 | 37.78 | 38.92 | 38.59 | - |
| 29 May 2024 | 37.72 | 38.45 | 37.65 | 38.28 | 37.95 | - |
| 28 May 2024 | 38.63 | 38.85 | 38.06 | 38.06 | 37.72 | - |
| 27 May 2024 | 38.47 | 38.88 | 38.41 | 38.85 | 38.51 | - |
| 24 May 2024 | 37.99 | 38.81 | 37.94 | 38.81 | 38.47 | - |
| 23 May 2024 | 38.06 | 38.44 | 38.01 | 38.44 | 38.11 | - |
| 22 May 2024 | 38.72 | 38.72 | 38.28 | 38.40 | 38.07 | - |
| 21 May 2024 | 38.74 | 38.90 | 38.71 | 38.76 | 38.42 | - |
| 20 May 2024 | 38.62 | 38.92 | 38.61 | 38.76 | 38.42 | - |
| 17 May 2024 | 38.83 | 39.13 | 38.83 | 39.07 | 38.73 | - |
| 16 May 2024 | 38.93 | 39.23 | 38.93 | 39.16 | 38.82 | - |
| 15 May 2024 | 38.42 | 38.93 | 38.42 | 38.93 | 38.59 | - |
| 14 May 2024 | 38.05 | 38.81 | 38.05 | 38.62 | 38.28 | - |
| 13 May 2024 | 36.94 | 38.34 | 36.90 | 37.90 | 37.56 | - |
| 10 May 2024 | 37.31 | 37.36 | 36.54 | 36.84 | 36.52 | - |
| 09 May 2024 | 35.97 | 37.18 | 35.65 | 37.13 | 36.80 | - |
| 08 May 2024 | 36.03 | 36.03 | 35.83 | 35.99 | 35.68 | - |
| 07 May 2024 | 36.44 | 36.83 | 36.40 | 36.40 | 36.08 | - |
| 06 May 2024 | 36.22 | 36.72 | 36.13 | 36.72 | 36.40 | - |
| 03 May 2024 | 36.08 | 36.71 | 36.08 | 36.26 | 35.94 | - |
| 02 May 2024 | 36.55 | 36.55 | 36.48 | 36.48 | 36.16 | - |
| 30 Apr 2024 | 37.99 | 37.99 | 37.54 | 37.63 | 37.31 | - |
| 29 Apr 2024 | 37.17 | 37.92 | 36.76 | 37.92 | 37.58 | - |
| 26 Apr 2024 | 36.32 | 37.63 | 36.32 | 37.51 | 37.18 | - |
| 25 Apr 2024 | 37.02 | 37.02 | 36.36 | 36.36 | 36.04 | - |
| 24 Apr 2024 | 36.63 | 37.18 | 36.30 | 37.18 | 36.86 | - |
| 23 Apr 2024 | 37.56 | 37.57 | 37.14 | 37.24 | 36.92 | - |
| 22 Apr 2024 | 37.90 | 38.03 | 37.69 | 37.69 | 37.36 | - |
| 19 Apr 2024 | 37.51 | 38.28 | 37.51 | 38.28 | 37.94 | - |
| 18 Apr 2024 | 37.74 | 38.24 | 37.74 | 37.90 | 37.57 | - |
| 17 Apr 2024 | 38.19 | 38.48 | 37.85 | 37.85 | 37.53 | - |
| 16 Apr 2024 | 38.10 | 38.19 | 37.60 | 38.01 | 37.68 | - |
| 15 Apr 2024 | 38.46 | 38.97 | 38.37 | 38.41 | 38.08 | - |
| 12 Apr 2024 | 39.03 | 39.20 | 38.87 | 38.87 | 38.53 | - |
| 11 Apr 2024 | 38.26 | 38.72 | 38.22 | 38.72 | 38.39 | - |
| 10 Apr 2024 | 39.04 | 39.04 | 38.35 | 38.35 | 38.01 | - |
| 09 Apr 2024 | 39.42 | 39.42 | 39.13 | 39.15 | 38.81 | - |
| 08 Apr 2024 | 39.28 | 39.80 | 39.10 | 39.80 | 39.45 | - |
| 05 Apr 2024 | 39.27 | 39.62 | 39.03 | 39.60 | 39.25 | - |
| 04 Apr 2024 | 41.38 | 41.38 | 40.22 | 40.22 | 39.86 | - |
| 03 Apr 2024 | 42.38 | 42.43 | 41.71 | 41.71 | 41.34 | - |
| 02 Apr 2024 | 43.90 | 43.90 | 42.22 | 42.51 | 42.13 | - |
| 28 Mar 2024 | 42.80 | 43.80 | 42.80 | 43.40 | 43.02 | - |
| 27 Mar 2024 | 41.60 | 42.60 | 41.60 | 42.40 | 42.03 | - |
| 26 Mar 2024 | 41.60 | 42.20 | 41.60 | 41.80 | 41.44 | - |
| 25 Mar 2024 | 43.00 | 43.00 | 42.00 | 42.00 | 41.63 | - |
| 22 Mar 2024 | 44.00 | 44.00 | 43.40 | 43.40 | 43.02 | - |
| 21 Mar 2024 | 43.20 | 43.80 | 43.20 | 43.60 | 43.22 | - |
| 20 Mar 2024 | 42.60 | 43.20 | 42.40 | 43.00 | 42.63 | - |
| 19 Mar 2024 | 42.80 | 43.00 | 42.60 | 42.60 | 42.23 | - |
| 18 Mar 2024 | 42.80 | 42.80 | 42.60 | 42.60 | 42.23 | - |
| 15 Mar 2024 | 43.00 | 43.60 | 42.80 | 43.20 | 42.82 | - |
| 14 Mar 2024 | 43.20 | 43.60 | 43.00 | 43.00 | 42.63 | - |
| 13 Mar 2024 | 43.00 | 43.60 | 42.80 | 43.60 | 43.22 | - |
| 12 Mar 2024 | 42.40 | 43.00 | 42.40 | 42.80 | 42.43 | - |
| 11 Mar 2024 | 42.60 | 42.80 | 42.20 | 42.40 | 42.03 | - |
| 08 Mar 2024 | 42.40 | 42.80 | 42.20 | 42.60 | 42.23 | - |
| 07 Mar 2024 | 42.40 | 43.00 | 42.20 | 42.60 | 42.23 | - |
| 07 Mar 2024 | 0.35 Dividend | |||||
| 06 Mar 2024 | 43.60 | 43.80 | 43.00 | 43.00 | 42.28 | - |
| 05 Mar 2024 | 43.00 | 43.80 | 42.80 | 43.80 | 43.06 | - |
| 04 Mar 2024 | 43.00 | 44.20 | 42.80 | 43.60 | 42.87 | - |
| 01 Mar 2024 | 43.60 | 44.00 | 43.40 | 43.40 | 42.67 | - |
| 29 Feb 2024 | 43.20 | 43.40 | 42.00 | 43.40 | 42.67 | - |
| 28 Feb 2024 | 43.40 | 43.80 | 43.20 | 43.80 | 43.06 | - |
| 27 Feb 2024 | 43.40 | 44.00 | 43.20 | 43.20 | 42.47 | - |
| 26 Feb 2024 | 44.40 | 44.40 | 43.60 | 43.60 | 42.87 | - |
| 23 Feb 2024 | 43.80 | 44.60 | 43.60 | 44.40 | 43.65 | - |
| 22 Feb 2024 | 43.00 | 43.80 | 42.80 | 43.80 | 43.06 | - |
| 21 Feb 2024 | 42.80 | 43.40 | 42.60 | 43.00 | 42.28 | - |
| 20 Feb 2024 | 42.20 | 42.60 | 41.80 | 42.60 | 41.89 | - |
| 19 Feb 2024 | 42.20 | 42.40 | 42.20 | 42.20 | 41.49 | - |
| 16 Feb 2024 | 41.80 | 42.20 | 41.40 | 42.20 | 41.49 | - |
| 15 Feb 2024 | 41.00 | 41.80 | 40.80 | 41.80 | 41.10 | - |
| 14 Feb 2024 | 39.40 | 40.80 | 39.40 | 40.80 | 40.12 | - |
| 13 Feb 2024 | 39.80 | 39.80 | 39.00 | 39.20 | 38.54 | - |
| 12 Feb 2024 | 38.60 | 39.80 | 38.40 | 39.80 | 39.13 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.