adidas AG (ADDDF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

239.40

+5.92

(+2.54%)

At close: 03:49PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	236.32	240.53	234.85	239.40	239.40	300
Apr 18, 2024	236.90	241.02	233.47	233.47	233.47	200
Apr 17, 2024	230.76	236.25	230.76	236.25	236.25	500
Apr 16, 2024	220.45	224.31	216.73	221.72	221.72	300
Apr 15, 2024	222.75	222.75	213.70	217.64	217.64	300
Apr 12, 2024	213.05	213.05	207.80	209.27	209.27	600
Apr 11, 2024	215.75	215.75	212.76	214.63	214.63	600
Apr 10, 2024	215.46	216.28	212.07	212.07	212.07	100
Apr 09, 2024	219.16	219.16	216.34	218.00	218.00	800
Apr 08, 2024	218.23	221.43	216.58	216.58	216.58	100
Apr 05, 2024	215.31	219.59	215.31	215.49	215.49	400
Apr 04, 2024	217.69	225.10	217.69	218.32	218.32	100
Apr 03, 2024	217.75	222.35	212.53	217.45	217.45	300
Apr 02, 2024	218.64	219.00	214.03	217.43	217.43	200
Apr 01, 2024	233.10	233.10	214.05	221.53	221.53	300
Mar 28, 2024	226.80	226.80	222.00	223.75	223.75	100
Mar 27, 2024	225.66	225.89	220.07	221.77	221.77	300
Mar 26, 2024	222.00	222.20	220.50	221.50	221.50	200
Mar 25, 2024	221.95	221.95	218.95	220.75	220.75	200
Mar 22, 2024	220.43	220.43	212.49	216.50	216.50	2,500
Mar 21, 2024	222.91	222.91	209.95	209.95	209.95	100
Mar 20, 2024	218.09	220.72	215.30	220.00	220.00	100
Mar 19, 2024	223.10	223.10	216.02	218.50	218.50	100
Mar 18, 2024	218.86	221.75	216.47	219.02	219.02	400
Mar 15, 2024	229.67	229.67	221.48	223.99	223.99	400
Mar 14, 2024	226.50	226.50	223.68	224.00	224.00	100
Mar 13, 2024	212.73	221.00	212.73	221.00	221.00	500
Mar 12, 2024	212.50	213.50	207.07	207.07	207.07	100
Mar 11, 2024	203.49	210.00	203.49	205.75	205.75	600
Mar 08, 2024	200.98	207.50	200.98	206.25	206.25	300
Mar 07, 2024	200.73	206.04	200.73	206.04	206.04	100
Mar 06, 2024	201.50	203.25	201.00	203.00	203.00	600
Mar 05, 2024	201.37	201.37	200.15	200.44	200.44	1,000
Mar 04, 2024	202.53	202.53	199.22	201.38	201.38	400
Mar 01, 2024	207.65	207.65	201.31	203.00	203.00	200
Feb 29, 2024	205.75	205.75	201.98	203.31	203.31	400
Feb 28, 2024	207.00	207.00	204.00	205.75	205.75	4,900
Feb 27, 2024	206.50	206.50	202.50	204.50	204.50	100
Feb 26, 2024	205.02	205.35	201.27	203.25	203.25	300
Feb 23, 2024	205.25	205.25	201.50	201.60	201.60	300
Feb 22, 2024	198.75	203.38	198.75	202.98	202.98	700
Feb 21, 2024	196.13	198.00	195.12	195.50	195.50	400
Feb 20, 2024	193.22	197.99	193.22	196.50	196.50	600
Feb 16, 2024	191.88	191.88	187.50	190.25	190.25	100
Feb 15, 2024	189.00	189.00	184.75	187.13	187.13	800
Feb 14, 2024	184.50	189.99	184.50	185.94	185.94	1,700
Feb 13, 2024	182.10	185.75	181.34	183.25	183.25	600
Feb 12, 2024	182.29	188.51	182.29	188.34	188.34	500
Feb 09, 2024	185.50	185.63	182.50	185.38	185.38	600
Feb 08, 2024	187.00	188.25	184.85	188.25	188.25	300
Feb 07, 2024	189.16	189.55	186.31	189.13	189.13	600
Feb 06, 2024	187.56	190.00	187.56	190.00	190.00	300
Feb 05, 2024	190.72	191.75	186.02	186.39	186.39	500
Feb 02, 2024	188.86	190.50	188.78	190.50	190.50	200
Feb 01, 2024	188.25	190.40	184.75	187.63	187.63	400
Jan 31, 2024	191.38	194.00	175.25	175.25	175.25	200
Jan 30, 2024	195.50	195.50	192.00	193.50	193.50	500
Jan 29, 2024	191.63	192.25	190.00	190.25	190.25	200
Jan 26, 2024	191.85	192.63	191.25	192.38	192.38	200
Jan 25, 2024	190.25	192.50	189.01	190.38	190.38	500
Jan 24, 2024	180.25	182.13	180.25	180.50	180.50	200
Jan 23, 2024	183.00	183.00	179.58	180.17	180.17	400
Jan 22, 2024	179.00	181.13	179.00	181.13	181.13	300
Jan 19, 2024	177.04	179.81	177.04	179.02	179.02	300
Jan 18, 2024	181.88	181.88	176.25	176.25	176.25	2,100
Jan 17, 2024	182.50	182.50	178.16	180.51	180.51	300
Jan 16, 2024	188.00	190.25	184.70	187.48	187.48	15,600
Jan 12, 2024	195.38	195.38	192.25	193.76	193.76	100
Jan 11, 2024	196.25	196.25	192.84	194.66	194.66	100
Jan 10, 2024	195.38	197.65	195.25	196.75	196.75	500
Jan 09, 2024	193.63	194.50	193.00	193.00	193.00	100
Jan 08, 2024	193.75	197.00	191.88	193.80	193.80	400
Jan 05, 2024	189.25	192.30	189.25	192.25	192.25	300
Jan 04, 2024	187.88	190.53	187.81	189.13	189.13	300
Jan 03, 2024	197.50	198.25	194.65	196.30	196.30	900
Jan 02, 2024	200.00	202.00	197.86	200.37	200.37	100
Dec 29, 2023	201.00	204.00	200.00	203.03	203.03	400
Dec 28, 2023	206.50	206.50	200.78	203.67	203.67	100
Dec 27, 2023	214.95	214.95	203.60	205.09	205.09	200
Dec 26, 2023	206.79	207.16	200.50	203.73	203.73	100
Dec 22, 2023	206.57	206.57	200.25	200.25	200.25	600
Dec 21, 2023	214.67	214.67	212.54	212.54	212.54	300
Dec 20, 2023	214.28	214.51	210.41	212.61	212.61	100
Dec 19, 2023	214.65	214.65	205.88	209.54	209.54	700
Dec 18, 2023	212.00	212.00	206.00	209.25	209.25	1,000
Dec 15, 2023	211.50	211.50	206.00	206.00	206.00	600
Dec 14, 2023	214.00	218.00	214.00	214.76	214.76	600
Dec 13, 2023	210.00	212.50	208.42	211.36	211.36	400
Dec 12, 2023	211.50	211.50	207.86	209.00	209.00	12,100
Dec 11, 2023	207.40	210.90	207.40	209.25	209.25	23,100
Dec 08, 2023	210.00	210.50	206.83	207.50	207.50	33,300
Dec 07, 2023	208.00	208.00	202.99	205.97	205.97	300
Dec 06, 2023	212.75	212.75	210.75	210.75	210.75	200
Dec 05, 2023	210.67	211.79	209.62	209.65	209.65	200
Dec 04, 2023	212.00	213.50	209.37	211.44	211.44	1,100
Dec 01, 2023	215.26	215.26	207.13	209.37	209.37	400
Nov 30, 2023	211.33	211.85	206.50	210.18	210.18	400
Nov 29, 2023	212.28	212.28	206.66	206.66	206.66	200
Nov 28, 2023	204.46	205.12	198.59	204.67	204.67	100
Nov 27, 2023	204.77	204.77	200.12	202.13	202.13	700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD87,863.47+5,423.57(+6.58%)

adidas AG (ADDDF)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
87,863.47
+5,423.57(+6.58%)