Deckers Outdoor Corporation (ETR:DO2)
Germany
· Delayed Price · Currency is EUR 93.54
+0.24 (0.26%)
At close: Mar 5, 2026
Deckers Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 93.02 | 93.76 | 93.02 | 93.54 | 93.54 | 0.26% | 472 |
| Mar 4, 2026 | 93.14 | 93.30 | 93.14 | 93.30 | 93.30 | 0.63% | 50 |
| Mar 3, 2026 | 92.36 | 92.72 | 92.36 | 92.72 | 92.72 | -5.39% | 110 |
| Mar 2, 2026 | 97.20 | 98.18 | 97.06 | 98.00 | 98.00 | -1.96% | 99 |
| Feb 27, 2026 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | -1.52% | - |
| Feb 26, 2026 | 101.85 | 101.85 | 101.50 | 101.50 | 101.50 | -0.39% | 5 |
| Feb 25, 2026 | 102.15 | 102.15 | 101.90 | 101.90 | 101.90 | 1.04% | 55 |
| Feb 24, 2026 | 100.55 | 100.85 | 100.55 | 100.85 | 100.85 | 2.72% | 100 |
| Feb 23, 2026 | 97.14 | 98.26 | 97.14 | 98.18 | 98.18 | -1.74% | 430 |
| Feb 20, 2026 | 101.30 | 102.75 | 99.92 | 99.92 | 99.92 | -0.28% | 710 |
| Feb 19, 2026 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 0.52% | - |
| Feb 18, 2026 | 99.68 | 99.68 | 99.68 | 99.68 | 99.68 | 0.91% | - |
| Feb 17, 2026 | 99.88 | 99.88 | 98.78 | 98.78 | 98.78 | 3.02% | 102 |
| Feb 13, 2026 | 96.00 | 96.00 | 95.88 | 95.88 | 95.88 | -2.16% | 156 |
| Feb 12, 2026 | 98.28 | 99.62 | 98.00 | 98.00 | 98.00 | 0.76% | 786 |
| Feb 11, 2026 | 97.02 | 97.26 | 97.02 | 97.26 | 97.26 | 0.19% | 149 |
| Feb 10, 2026 | 97.08 | 97.08 | 97.08 | 97.08 | 97.08 | -0.31% | - |
| Feb 9, 2026 | 97.38 | 97.38 | 97.38 | 97.38 | 97.38 | 0.60% | - |
| Feb 6, 2026 | 94.20 | 97.10 | 94.20 | 96.80 | 96.80 | 1.77% | 114 |
| Feb 5, 2026 | 94.30 | 95.12 | 94.30 | 95.12 | 95.12 | -1.27% | 312 |
| Feb 4, 2026 | 95.70 | 96.34 | 95.70 | 96.34 | 96.34 | 0.58% | 86 |
| Feb 3, 2026 | 97.42 | 97.42 | 95.78 | 95.78 | 95.78 | -1.32% | 100 |
| Feb 2, 2026 | 98.50 | 98.64 | 96.70 | 97.06 | 97.06 | -0.14% | 445 |
| Jan 30, 2026 | 95.00 | 97.20 | 93.14 | 97.20 | 97.20 | 17.56% | 1,543 |
| Jan 29, 2026 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | 0.34% | - |
| Jan 28, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | -1.86% | - |
| Jan 27, 2026 | 85.42 | 85.42 | 83.96 | 83.96 | 83.96 | -1.80% | 250 |
| Jan 26, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.59% | - |
| Jan 23, 2026 | 85.44 | 85.44 | 85.00 | 85.00 | 85.00 | -2.16% | 36 |
| Jan 22, 2026 | 87.66 | 87.66 | 86.88 | 86.88 | 86.88 | 1.26% | 179 |
| Jan 21, 2026 | 83.44 | 85.80 | 83.44 | 85.80 | 85.80 | 0.30% | 100 |
| Jan 20, 2026 | 83.86 | 85.54 | 82.82 | 85.54 | 85.54 | 1.14% | 242 |
| Jan 19, 2026 | 85.46 | 85.46 | 84.02 | 84.58 | 84.58 | -3.34% | 369 |
| Jan 16, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.42% | - |
| Jan 15, 2026 | 88.76 | 88.76 | 88.76 | 88.76 | 88.76 | 2.73% | - |
| Jan 14, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | -0.64% | - |
| Jan 13, 2026 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | -0.59% | - |
| Jan 12, 2026 | 86.62 | 87.48 | 86.62 | 87.48 | 87.48 | -2.10% | 424 |
| Jan 9, 2026 | 91.82 | 91.82 | 89.36 | 89.36 | 89.36 | -2.42% | 210 |
| Jan 8, 2026 | 87.72 | 91.58 | 87.72 | 91.58 | 91.58 | 3.15% | 91 |
| Jan 7, 2026 | 88.42 | 88.78 | 86.32 | 88.78 | 88.78 | -4.58% | 868 |
| Jan 6, 2026 | 92.32 | 93.04 | 92.20 | 93.04 | 93.04 | 0.74% | 141 |
| Jan 5, 2026 | 92.42 | 92.42 | 92.36 | 92.36 | 92.36 | 2.55% | 25 |
| Jan 2, 2026 | 90.50 | 90.58 | 89.18 | 90.06 | 90.06 | 1.74% | 1,384 |
| Dec 30, 2025 | 88.52 | 88.52 | 88.52 | 88.52 | 88.52 | 0.80% | - |
| Dec 29, 2025 | 87.66 | 87.82 | 87.66 | 87.82 | 87.82 | 2.81% | 21 |
| Dec 23, 2025 | 86.66 | 86.66 | 85.42 | 85.42 | 85.42 | -1.20% | 187 |
| Dec 22, 2025 | 85.00 | 86.46 | 85.00 | 86.46 | 86.46 | 2.56% | 317 |
| Dec 19, 2025 | 85.22 | 85.22 | 84.30 | 84.30 | 84.30 | -3.66% | 9 |
| Dec 18, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.02% | 105 |
| Dec 17, 2025 | 89.26 | 89.28 | 88.40 | 88.40 | 88.40 | -1.07% | 206 |
| Dec 16, 2025 | 87.20 | 89.36 | 87.20 | 89.36 | 89.36 | 2.34% | 20 |
| Dec 15, 2025 | 87.00 | 87.32 | 87.00 | 87.32 | 87.32 | - | 55 |
| Dec 12, 2025 | 87.00 | 87.32 | 87.00 | 87.32 | 87.32 | 1.80% | 201 |
| Dec 11, 2025 | 85.30 | 85.78 | 85.30 | 85.78 | 85.78 | -1.38% | 356 |
| Dec 10, 2025 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | 0.69% | 195 |
| Dec 9, 2025 | 86.20 | 86.38 | 86.10 | 86.38 | 86.38 | -0.05% | 165 |
| Dec 8, 2025 | 85.84 | 86.42 | 85.80 | 86.42 | 86.42 | 2.37% | 124 |
| Dec 5, 2025 | 83.06 | 84.42 | 82.80 | 84.42 | 84.42 | 3.23% | 264 |
| Dec 4, 2025 | 81.54 | 82.00 | 81.34 | 81.78 | 81.78 | 0.59% | 275 |
| Dec 3, 2025 | 78.60 | 81.30 | 78.60 | 81.30 | 81.30 | 2.83% | 522 |
| Dec 2, 2025 | 79.56 | 79.90 | 79.06 | 79.06 | 79.06 | 0.61% | 446 |
| Dec 1, 2025 | 75.32 | 78.58 | 75.32 | 78.58 | 78.58 | 2.61% | 384 |
| Nov 28, 2025 | 75.84 | 76.66 | 75.84 | 76.58 | 76.58 | 1.75% | 559 |
| Nov 27, 2025 | 74.02 | 75.26 | 73.98 | 75.26 | 75.26 | 0.27% | 234 |
| Nov 26, 2025 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | 1.30% | - |
| Nov 25, 2025 | 73.48 | 74.10 | 73.48 | 74.10 | 74.10 | 2.26% | 15 |
| Nov 24, 2025 | 74.30 | 74.30 | 72.46 | 72.46 | 72.46 | -0.58% | 284 |
| Nov 21, 2025 | 71.00 | 72.88 | 71.00 | 72.88 | 72.88 | 1.11% | 245 |
| Nov 20, 2025 | 72.64 | 72.64 | 72.08 | 72.08 | 72.08 | -0.06% | 161 |
| Nov 19, 2025 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 0.56% | - |
| Nov 18, 2025 | 70.14 | 71.72 | 70.02 | 71.72 | 71.72 | 1.27% | 700 |
| Nov 17, 2025 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | -0.65% | - |
| Nov 14, 2025 | 71.72 | 71.72 | 70.12 | 71.28 | 71.28 | -1.27% | 670 |
| Nov 13, 2025 | 72.18 | 73.08 | 72.18 | 72.20 | 72.20 | -1.34% | 360 |
| Nov 12, 2025 | 73.08 | 73.18 | 73.08 | 73.18 | 73.18 | 2.98% | 1 |
| Nov 11, 2025 | 71.72 | 71.72 | 71.06 | 71.06 | 71.06 | 2.36% | 348 |
| Nov 10, 2025 | 71.60 | 71.60 | 69.42 | 69.42 | 69.42 | -0.09% | 143 |
| Nov 7, 2025 | 69.60 | 69.60 | 69.48 | 69.48 | 69.48 | -3.23% | 16 |
| Nov 6, 2025 | 71.50 | 71.80 | 71.50 | 71.80 | 71.80 | 1.96% | 382 |
| Nov 5, 2025 | 69.00 | 70.60 | 69.00 | 70.42 | 70.42 | 1.70% | 742 |
| Nov 4, 2025 | 69.64 | 69.80 | 69.24 | 69.24 | 69.24 | 0.12% | 828 |
| Nov 3, 2025 | 70.36 | 71.04 | 69.16 | 69.16 | 69.16 | -2.40% | 309 |
| Oct 31, 2025 | 70.46 | 70.86 | 70.46 | 70.86 | 70.86 | -1.25% | 33 |
| Oct 30, 2025 | 72.34 | 72.40 | 71.30 | 71.76 | 71.76 | -2.61% | 542 |
| Oct 29, 2025 | 75.58 | 75.58 | 73.68 | 73.68 | 73.68 | -1.60% | 445 |
| Oct 28, 2025 | 76.88 | 77.80 | 74.58 | 74.88 | 74.88 | -1.91% | 647 |
| Oct 27, 2025 | 75.82 | 77.24 | 75.54 | 76.34 | 76.34 | -1.27% | 1,170 |
| Oct 24, 2025 | 78.00 | 78.62 | 75.00 | 77.32 | 77.32 | -12.95% | 4,991 |
| Oct 23, 2025 | 87.84 | 88.82 | 87.82 | 88.82 | 88.82 | 0.93% | 178 |
| Oct 22, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.37% | - |
| Oct 21, 2025 | 87.82 | 89.56 | 87.82 | 89.22 | 89.22 | 4.72% | 283 |
| Oct 17, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | 1.69% | - |
| Oct 16, 2025 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | 0.26% | - |
| Oct 15, 2025 | 84.10 | 84.10 | 83.56 | 83.56 | 83.56 | -1.37% | 3 |
| Oct 14, 2025 | 84.46 | 84.72 | 84.46 | 84.72 | 84.72 | 1.12% | 17 |
| Oct 13, 2025 | 81.06 | 83.78 | 81.06 | 83.78 | 83.78 | 1.38% | 103 |
| Oct 10, 2025 | 85.56 | 85.70 | 82.64 | 82.64 | 82.64 | -3.91% | 465 |
| Oct 9, 2025 | 87.54 | 87.54 | 86.00 | 86.00 | 86.00 | -0.92% | 15 |
| Oct 8, 2025 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | 2.24% | - |