Deckers Outdoor Corporation (FRA:DO2)
Germany
· Delayed Price · Currency is EUR 82.32
-0.20 (-0.24%)
Last updated: Dec 5, 2025, 8:05 AM CET
Deckers Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 81.24 | 82.52 | 81.18 | 82.52 | 82.52 | 1.13% | - |
| Dec 3, 2025 | 78.76 | 82.02 | 78.76 | 81.60 | 81.60 | 3.47% | - |
| Dec 2, 2025 | 79.00 | 79.48 | 78.86 | 78.86 | 78.86 | -0.38% | - |
| Dec 1, 2025 | 75.16 | 79.46 | 75.16 | 79.16 | 79.16 | 4.68% | 154 |
| Nov 28, 2025 | 75.12 | 76.60 | 75.12 | 75.62 | 75.62 | 0.80% | - |
| Nov 27, 2025 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | -0.48% | - |
| Nov 26, 2025 | 73.80 | 75.44 | 73.80 | 75.38 | 75.38 | 2.17% | 120 |
| Nov 25, 2025 | 72.02 | 74.20 | 72.02 | 73.78 | 73.78 | 2.39% | - |
| Nov 24, 2025 | 74.00 | 74.36 | 72.06 | 72.06 | 72.06 | -2.78% | 100 |
| Nov 21, 2025 | 70.32 | 74.12 | 70.32 | 74.12 | 74.12 | 5.02% | - |
| Nov 20, 2025 | 73.70 | 73.70 | 70.58 | 70.58 | 70.58 | -2.11% | 229 |
| Nov 19, 2025 | 72.06 | 72.24 | 71.80 | 72.10 | 72.10 | -0.30% | - |
| Nov 18, 2025 | 69.36 | 72.70 | 69.36 | 72.32 | 72.32 | 3.97% | 141 |
| Nov 17, 2025 | 71.36 | 71.50 | 69.56 | 69.56 | 69.56 | -2.25% | 24 |
| Nov 14, 2025 | 71.04 | 71.46 | 70.62 | 71.16 | 71.16 | -0.31% | - |
| Nov 13, 2025 | 72.68 | 73.02 | 71.38 | 71.38 | 71.38 | -1.90% | 157 |
| Nov 12, 2025 | 71.38 | 74.60 | 71.38 | 72.76 | 72.76 | 2.02% | 34 |
| Nov 11, 2025 | 68.82 | 71.36 | 68.82 | 71.32 | 71.32 | 3.51% | - |
| Nov 10, 2025 | 71.08 | 71.08 | 68.90 | 68.90 | 68.90 | -2.30% | - |
| Nov 7, 2025 | 69.06 | 70.76 | 68.90 | 70.52 | 70.52 | 1.73% | - |
| Nov 6, 2025 | 70.92 | 70.92 | 68.92 | 69.32 | 69.32 | -2.80% | - |
| Nov 5, 2025 | 69.04 | 71.72 | 69.04 | 71.32 | 71.32 | 2.94% | - |
| Nov 4, 2025 | 69.38 | 69.74 | 69.04 | 69.28 | 69.28 | -1.39% | - |
| Nov 3, 2025 | 70.30 | 71.08 | 68.86 | 70.26 | 70.26 | -0.20% | 12 |
| Oct 31, 2025 | 70.26 | 71.02 | 70.26 | 70.40 | 70.40 | 0.57% | 33 |
| Oct 30, 2025 | 72.20 | 72.20 | 70.00 | 70.00 | 70.00 | -3.02% | 60 |
| Oct 29, 2025 | 75.76 | 75.76 | 72.18 | 72.18 | 72.18 | -3.40% | 231 |
| Oct 28, 2025 | 77.02 | 77.02 | 74.66 | 74.72 | 74.72 | -3.61% | 87 |
| Oct 27, 2025 | 75.90 | 77.52 | 75.90 | 77.52 | 77.52 | 3.44% | 218 |
| Oct 24, 2025 | 78.42 | 78.88 | 74.94 | 74.94 | 74.94 | -15.47% | 1,583 |
| Oct 23, 2025 | 87.06 | 88.66 | 87.06 | 88.66 | 88.66 | 2.00% | 46 |
| Oct 22, 2025 | 88.86 | 89.60 | 86.28 | 86.92 | 86.92 | -2.32% | 323 |
| Oct 21, 2025 | 85.80 | 89.12 | 85.80 | 88.98 | 88.98 | 2.99% | - |
| Oct 20, 2025 | 85.58 | 87.30 | 85.58 | 86.40 | 86.40 | 0.70% | - |
| Oct 17, 2025 | 83.68 | 85.94 | 83.44 | 85.80 | 85.80 | 1.25% | 15 |
| Oct 16, 2025 | 82.56 | 84.74 | 82.56 | 84.74 | 84.74 | 2.54% | 30 |
| Oct 15, 2025 | 85.42 | 86.14 | 82.64 | 82.64 | 82.64 | -3.23% | 18 |
| Oct 14, 2025 | 84.08 | 85.64 | 83.68 | 85.40 | 85.40 | 0.40% | 462 |
| Oct 13, 2025 | 82.10 | 85.06 | 82.10 | 85.06 | 85.06 | 3.81% | - |
| Oct 10, 2025 | 85.40 | 85.92 | 81.94 | 81.94 | 81.94 | -4.07% | 100 |
| Oct 9, 2025 | 86.98 | 86.98 | 85.34 | 85.42 | 85.42 | -2.15% | - |
| Oct 8, 2025 | 84.52 | 87.30 | 84.52 | 87.30 | 87.30 | 3.80% | - |
| Oct 7, 2025 | 86.96 | 86.96 | 83.80 | 84.10 | 84.10 | -3.51% | 65 |
| Oct 6, 2025 | 88.52 | 89.08 | 87.16 | 87.16 | 87.16 | -1.04% | 463 |
| Oct 3, 2025 | 88.70 | 88.98 | 88.08 | 88.08 | 88.08 | -0.18% | - |
| Oct 2, 2025 | 86.64 | 88.46 | 85.82 | 88.24 | 88.24 | 2.41% | - |
| Oct 1, 2025 | 86.04 | 86.80 | 85.52 | 86.16 | 86.16 | 0.19% | 8 |
| Sep 30, 2025 | 87.60 | 87.60 | 86.00 | 86.00 | 86.00 | -2.03% | 15 |
| Sep 29, 2025 | 90.16 | 90.96 | 87.78 | 87.78 | 87.78 | -2.47% | 47 |
| Sep 26, 2025 | 90.68 | 90.68 | 90.00 | 90.00 | 90.00 | -1.66% | 87 |
| Sep 25, 2025 | 94.44 | 94.44 | 91.52 | 91.52 | 91.52 | -3.48% | 11 |
| Sep 24, 2025 | 94.82 | 94.82 | 94.82 | 94.82 | 94.82 | -0.88% | - |
| Sep 23, 2025 | 95.66 | 95.66 | 95.66 | 95.66 | 95.66 | -0.81% | - |
| Sep 22, 2025 | 96.44 | 96.44 | 96.44 | 96.44 | 96.44 | -1.23% | - |
| Sep 19, 2025 | 97.66 | 97.66 | 97.64 | 97.64 | 97.64 | -2.80% | 15 |
| Sep 18, 2025 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | 0.77% | - |
| Sep 17, 2025 | 99.68 | 99.68 | 99.68 | 99.68 | 99.68 | 1.49% | - |
| Sep 16, 2025 | 100.40 | 100.40 | 98.22 | 98.22 | 98.22 | -2.37% | 135 |
| Sep 15, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 0.45% | - |
| Sep 12, 2025 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | 2.15% | - |
| Sep 11, 2025 | 97.30 | 98.04 | 97.30 | 98.04 | 98.04 | - | 10 |
| Sep 10, 2025 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | -0.67% | - |
| Sep 9, 2025 | 99.26 | 99.26 | 98.70 | 98.70 | 98.70 | -1.79% | 220 |
| Sep 8, 2025 | 102.35 | 102.35 | 100.30 | 100.50 | 100.50 | -2.38% | 321 |
| Sep 5, 2025 | 105.95 | 105.95 | 102.95 | 102.95 | 102.95 | -3.56% | 32 |
| Sep 4, 2025 | 105.65 | 106.75 | 105.65 | 106.75 | 106.75 | 1.76% | 230 |
| Sep 3, 2025 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | 1.35% | - |
| Sep 2, 2025 | 102.30 | 103.50 | 102.30 | 103.50 | 103.50 | 0.83% | 165 |
| Sep 1, 2025 | 101.90 | 102.65 | 101.90 | 102.65 | 102.65 | 1.89% | 14 |
| Aug 29, 2025 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | 0.70% | - |
| Aug 28, 2025 | 100.10 | 100.20 | 100.05 | 100.05 | 100.05 | -0.55% | 30 |
| Aug 27, 2025 | 97.52 | 100.60 | 97.52 | 100.60 | 100.60 | 3.09% | 95 |
| Aug 26, 2025 | 96.82 | 97.58 | 96.82 | 97.58 | 97.58 | 1.33% | 84 |
| Aug 25, 2025 | 92.74 | 96.30 | 92.74 | 96.30 | 96.30 | 7.05% | 200 |
| Aug 22, 2025 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | 0.16% | - |
| Aug 21, 2025 | 89.06 | 89.88 | 89.06 | 89.82 | 89.82 | -0.36% | 600 |
| Aug 20, 2025 | 90.24 | 90.24 | 90.14 | 90.14 | 90.14 | -0.02% | 1 |
| Aug 19, 2025 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | -0.75% | - |
| Aug 18, 2025 | 87.64 | 90.84 | 87.64 | 90.84 | 90.84 | 1.68% | 45 |
| Aug 15, 2025 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | 1.48% | - |
| Aug 14, 2025 | 90.54 | 91.74 | 88.04 | 88.04 | 88.04 | -0.29% | 254 |
| Aug 13, 2025 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 2.36% | - |
| Aug 12, 2025 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | -0.76% | - |
| Aug 11, 2025 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | 0.70% | - |
| Aug 8, 2025 | 87.28 | 87.28 | 86.32 | 86.32 | 86.32 | -0.76% | 127 |
| Aug 7, 2025 | 90.26 | 90.26 | 86.98 | 86.98 | 86.98 | -4.75% | 140 |
| Aug 6, 2025 | 91.46 | 91.46 | 91.32 | 91.32 | 91.32 | 0.46% | 55 |
| Aug 5, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | 2.16% | - |
| Aug 4, 2025 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | -0.09% | - |
| Aug 1, 2025 | 92.18 | 92.18 | 89.06 | 89.06 | 89.06 | -4.03% | 110 |
| Jul 31, 2025 | 95.66 | 96.36 | 92.80 | 92.80 | 92.80 | -3.79% | 453 |
| Jul 30, 2025 | 96.84 | 97.86 | 96.46 | 96.46 | 96.46 | -2.03% | 250 |
| Jul 29, 2025 | 97.46 | 98.46 | 97.46 | 98.46 | 98.46 | 0.88% | 180 |
| Jul 28, 2025 | 99.70 | 101.00 | 97.00 | 97.60 | 97.60 | -3.08% | 159 |
| Jul 25, 2025 | 99.18 | 105.20 | 99.18 | 100.70 | 100.70 | 9.46% | 301 |
| Jul 24, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 2.18% | - |
| Jul 23, 2025 | 90.04 | 90.04 | 90.04 | 90.04 | 90.04 | -0.24% | - |
| Jul 22, 2025 | 89.58 | 90.26 | 89.58 | 90.26 | 90.26 | 3.65% | 183 |
| Jul 21, 2025 | 87.46 | 87.46 | 87.08 | 87.08 | 87.08 | 0.11% | 120 |
| Jul 18, 2025 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | -0.57% | - |