Tapestry Inc (COY.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 07:31PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 36.55 | 36.55 | 36.48 | 36.48 | 36.48 | 349 |
| 30 Apr 2024 | 37.99 | 37.99 | 37.54 | 37.63 | 37.63 | - |
| 29 Apr 2024 | 37.17 | 37.92 | 36.76 | 37.92 | 37.92 | - |
| 26 Apr 2024 | 36.32 | 37.63 | 36.32 | 37.51 | 37.51 | - |
| 25 Apr 2024 | 37.02 | 37.02 | 36.36 | 36.36 | 36.36 | - |
| 24 Apr 2024 | 36.63 | 37.18 | 36.30 | 37.18 | 37.18 | - |
| 23 Apr 2024 | 37.56 | 37.57 | 37.14 | 37.24 | 37.24 | - |
| 22 Apr 2024 | 37.90 | 38.03 | 37.69 | 37.69 | 37.69 | - |
| 19 Apr 2024 | 37.51 | 38.28 | 37.51 | 38.28 | 38.28 | - |
| 18 Apr 2024 | 37.74 | 38.24 | 37.74 | 37.90 | 37.90 | - |
| 17 Apr 2024 | 38.19 | 38.48 | 37.85 | 37.85 | 37.85 | - |
| 16 Apr 2024 | 38.10 | 38.19 | 37.60 | 38.01 | 38.01 | - |
| 15 Apr 2024 | 38.46 | 38.97 | 38.37 | 38.41 | 38.41 | - |
| 12 Apr 2024 | 39.03 | 39.20 | 38.87 | 38.87 | 38.87 | - |
| 11 Apr 2024 | 38.26 | 38.72 | 38.22 | 38.72 | 38.72 | - |
| 10 Apr 2024 | 39.04 | 39.04 | 38.35 | 38.35 | 38.35 | - |
| 09 Apr 2024 | 39.42 | 39.42 | 39.13 | 39.15 | 39.15 | - |
| 08 Apr 2024 | 39.28 | 39.80 | 39.10 | 39.80 | 39.80 | - |
| 05 Apr 2024 | 39.27 | 39.62 | 39.03 | 39.60 | 39.60 | - |
| 04 Apr 2024 | 41.38 | 41.38 | 40.22 | 40.22 | 40.22 | - |
| 03 Apr 2024 | 42.38 | 42.43 | 41.71 | 41.71 | 41.71 | - |
| 02 Apr 2024 | 43.90 | 43.90 | 42.22 | 42.51 | 42.51 | - |
| 28 Mar 2024 | 42.80 | 43.80 | 42.80 | 43.40 | 43.40 | - |
| 27 Mar 2024 | 41.60 | 42.60 | 41.60 | 42.40 | 42.40 | - |
| 26 Mar 2024 | 41.60 | 42.20 | 41.60 | 41.80 | 41.80 | - |
| 25 Mar 2024 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | - |
| 22 Mar 2024 | 44.00 | 44.00 | 43.40 | 43.40 | 43.40 | - |
| 21 Mar 2024 | 43.20 | 43.80 | 43.20 | 43.60 | 43.60 | - |
| 20 Mar 2024 | 42.60 | 43.20 | 42.40 | 43.00 | 43.00 | - |
| 19 Mar 2024 | 42.80 | 43.00 | 42.60 | 42.60 | 42.60 | - |
| 18 Mar 2024 | 42.80 | 42.80 | 42.60 | 42.60 | 42.60 | - |
| 15 Mar 2024 | 43.00 | 43.60 | 42.80 | 43.20 | 43.20 | - |
| 14 Mar 2024 | 43.20 | 43.60 | 43.00 | 43.00 | 43.00 | - |
| 13 Mar 2024 | 43.00 | 43.60 | 42.80 | 43.60 | 43.60 | - |
| 12 Mar 2024 | 42.40 | 43.00 | 42.40 | 42.80 | 42.80 | - |
| 11 Mar 2024 | 42.60 | 42.80 | 42.20 | 42.40 | 42.40 | - |
| 08 Mar 2024 | 42.40 | 42.80 | 42.20 | 42.60 | 42.60 | - |
| 07 Mar 2024 | 42.40 | 43.00 | 42.20 | 42.60 | 42.60 | - |
| 07 Mar 2024 | 0.35 Dividend | |||||
| 06 Mar 2024 | 43.60 | 43.80 | 43.00 | 43.00 | 42.65 | - |
| 05 Mar 2024 | 43.00 | 43.80 | 42.80 | 43.80 | 43.44 | - |
| 04 Mar 2024 | 43.00 | 44.20 | 42.80 | 43.60 | 43.25 | - |
| 01 Mar 2024 | 43.60 | 44.00 | 43.40 | 43.40 | 43.05 | - |
| 29 Feb 2024 | 43.20 | 43.40 | 42.00 | 43.40 | 43.05 | - |
| 28 Feb 2024 | 43.40 | 43.80 | 43.20 | 43.80 | 43.44 | - |
| 27 Feb 2024 | 43.40 | 44.00 | 43.20 | 43.20 | 42.85 | - |
| 26 Feb 2024 | 44.40 | 44.40 | 43.60 | 43.60 | 43.25 | - |
| 23 Feb 2024 | 43.80 | 44.60 | 43.60 | 44.40 | 44.04 | - |
| 22 Feb 2024 | 43.00 | 43.80 | 42.80 | 43.80 | 43.44 | - |
| 21 Feb 2024 | 42.80 | 43.40 | 42.60 | 43.00 | 42.65 | - |
| 20 Feb 2024 | 42.20 | 42.60 | 41.80 | 42.60 | 42.25 | - |
| 19 Feb 2024 | 42.20 | 42.40 | 42.20 | 42.20 | 41.86 | - |
| 16 Feb 2024 | 41.80 | 42.20 | 41.40 | 42.20 | 41.86 | - |
| 15 Feb 2024 | 41.00 | 41.80 | 40.80 | 41.80 | 41.46 | - |
| 14 Feb 2024 | 39.40 | 40.80 | 39.40 | 40.80 | 40.47 | - |
| 13 Feb 2024 | 39.80 | 39.80 | 39.00 | 39.20 | 38.88 | - |
| 12 Feb 2024 | 38.60 | 39.80 | 38.40 | 39.80 | 39.48 | - |
| 09 Feb 2024 | 39.20 | 39.60 | 38.40 | 38.60 | 38.29 | - |
| 08 Feb 2024 | 37.00 | 40.20 | 36.80 | 40.00 | 39.67 | - |
| 07 Feb 2024 | 37.80 | 37.80 | 37.20 | 37.20 | 36.90 | - |
| 06 Feb 2024 | 37.20 | 38.20 | 37.00 | 37.80 | 37.49 | - |
| 05 Feb 2024 | 36.60 | 37.60 | 36.40 | 37.20 | 36.90 | - |
| 02 Feb 2024 | 36.40 | 36.80 | 36.20 | 36.80 | 36.50 | - |
| 01 Feb 2024 | 35.60 | 36.40 | 35.40 | 36.20 | 35.91 | - |
| 31 Jan 2024 | 36.20 | 36.20 | 35.80 | 35.80 | 35.51 | - |
| 30 Jan 2024 | 36.20 | 36.20 | 36.00 | 36.20 | 35.91 | - |
| 29 Jan 2024 | 35.60 | 36.00 | 35.40 | 36.00 | 35.71 | - |
| 26 Jan 2024 | 34.80 | 35.80 | 34.60 | 35.80 | 35.51 | - |
| 25 Jan 2024 | 34.20 | 34.80 | 34.00 | 34.60 | 34.32 | - |
| 24 Jan 2024 | 34.40 | 34.80 | 34.20 | 34.40 | 34.12 | - |
| 23 Jan 2024 | 34.00 | 34.80 | 33.80 | 34.40 | 34.12 | - |
| 22 Jan 2024 | 33.20 | 34.00 | 33.20 | 33.80 | 33.52 | - |
| 19 Jan 2024 | 32.60 | 33.00 | 32.40 | 33.00 | 32.73 | - |
| 18 Jan 2024 | 32.60 | 32.60 | 32.20 | 32.20 | 31.94 | - |
| 17 Jan 2024 | 33.00 | 33.00 | 32.60 | 32.60 | 32.33 | - |
| 16 Jan 2024 | 32.40 | 33.00 | 32.00 | 33.00 | 32.73 | - |
| 15 Jan 2024 | 32.80 | 32.80 | 32.40 | 32.40 | 32.14 | - |
| 12 Jan 2024 | 34.00 | 34.00 | 33.00 | 33.00 | 32.73 | - |
| 11 Jan 2024 | 33.80 | 33.80 | 33.60 | 33.80 | 33.52 | - |
| 10 Jan 2024 | 33.80 | 33.80 | 33.60 | 33.60 | 33.33 | - |
| 09 Jan 2024 | 34.40 | 34.40 | 33.80 | 33.80 | 33.52 | - |
| 08 Jan 2024 | 33.60 | 34.40 | 33.40 | 34.40 | 34.12 | - |
| 05 Jan 2024 | 33.40 | 34.20 | 33.20 | 33.80 | 33.52 | - |
| 04 Jan 2024 | 33.40 | 33.60 | 33.20 | 33.40 | 33.13 | - |
| 03 Jan 2024 | 34.40 | 34.40 | 33.80 | 33.80 | 33.52 | - |
| 02 Jan 2024 | 33.00 | 34.60 | 33.00 | 34.60 | 34.32 | - |
| 29 Dec 2023 | 33.20 | 33.20 | 33.00 | 33.20 | 32.93 | - |
| 28 Dec 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 32.93 | - |
| 27 Dec 2023 | 33.60 | 34.00 | 33.40 | 33.40 | 33.13 | - |
| 22 Dec 2023 | 33.40 | 33.60 | 32.00 | 33.40 | 33.13 | - |
| 21 Dec 2023 | 33.20 | 33.80 | 33.00 | 33.60 | 33.33 | - |
| 20 Dec 2023 | 33.40 | 33.60 | 33.00 | 33.60 | 33.33 | - |
| 19 Dec 2023 | 32.40 | 33.00 | 32.20 | 33.00 | 32.73 | - |
| 18 Dec 2023 | 32.80 | 33.00 | 32.40 | 32.40 | 32.14 | - |
| 15 Dec 2023 | 33.00 | 33.40 | 32.80 | 32.80 | 32.53 | - |
| 14 Dec 2023 | 31.40 | 33.00 | 31.20 | 33.00 | 32.73 | - |
| 13 Dec 2023 | 30.80 | 30.80 | 30.60 | 30.60 | 30.35 | - |
| 12 Dec 2023 | 31.00 | 31.00 | 30.80 | 30.80 | 30.55 | - |
| 11 Dec 2023 | 30.80 | 31.00 | 30.60 | 31.00 | 30.75 | - |
| 08 Dec 2023 | 30.40 | 30.80 | 30.20 | 30.60 | 30.35 | - |
| *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.