Canada markets close in 2 hours 53 minutes

adidas AG (ADDYY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
121.50-0.79 (-0.65%)
As of 12:52PM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024122.71122.83121.23121.50121.5054,619
Apr 23, 2024120.56122.71120.38122.29122.2932,200
Apr 22, 2024119.56120.28118.57119.66119.6684,700
Apr 19, 2024120.15120.53119.28119.40119.4076,800
Apr 18, 2024118.89120.75118.23119.73119.73112,700
Apr 17, 2024116.82118.07116.62117.23117.2365,300
Apr 16, 2024107.74112.46106.91111.01111.0194,100
Apr 15, 2024109.09109.93107.57108.06108.0620,100
Apr 12, 2024104.29104.84103.71103.95103.9512,600
Apr 11, 2024108.03108.12106.16107.99107.9914,400
Apr 10, 2024107.51108.39107.07107.84107.8414,000
Apr 09, 2024110.17110.36108.64109.33109.3354,700
Apr 08, 2024110.08111.23110.02110.84110.8414,900
Apr 05, 2024108.86109.83108.31109.21109.2134,300
Apr 04, 2024110.10110.52108.14108.32108.3215,300
Apr 03, 2024108.12109.37108.06108.75108.7530,200
Apr 02, 2024109.43109.80108.45108.90108.9036,400
Apr 01, 2024113.00115.00111.26111.73111.7318,900
Mar 28, 2024111.38112.22111.33112.08112.0825,900
Mar 27, 2024112.12112.82110.51111.19111.1919,800
Mar 26, 2024111.06111.35110.18110.45110.4516,100
Mar 25, 2024109.14110.81109.09110.29110.2932,100
Mar 22, 2024108.24109.08107.83108.11108.1133,300
Mar 21, 2024108.80109.22106.30107.59107.5926,200
Mar 20, 2024108.29110.26108.22110.09110.0912,400
Mar 19, 2024109.05109.42108.72109.16109.1616,400
Mar 18, 2024108.76108.96108.41108.76108.7615,700
Mar 15, 2024111.92113.19111.05111.65111.6518,800
Mar 14, 2024112.51113.08111.70112.18112.1831,100
Mar 13, 2024105.49110.22105.03109.52109.5236,200
Mar 12, 2024104.58105.46103.56105.35105.3523,900
Mar 11, 2024102.91103.38102.17103.38103.3816,200
Mar 08, 2024103.97104.01102.69102.96102.9620,300
Mar 07, 2024101.53103.23101.18103.13103.1322,600
Mar 06, 2024103.18103.31100.44101.37101.3713,500
Mar 05, 202499.55100.8499.34100.11100.11182,300
Mar 04, 2024100.64100.8099.8599.9199.9144,500
Mar 01, 2024101.69101.74100.50101.42101.4216,500
Feb 29, 2024102.23102.27100.64101.33101.3315,800
Feb 28, 2024102.36103.10102.07102.68102.6814,700
Feb 27, 2024102.00102.44100.70102.23102.2330,600
Feb 26, 2024102.67103.13101.68102.18102.1827,700
Feb 23, 2024102.50102.84101.66101.98101.9829,100
Feb 22, 2024100.58102.13100.46102.12102.1226,900
Feb 21, 202498.0598.4397.6798.2098.2021,900
Feb 20, 202497.4598.2997.2397.7897.78200,300
Feb 16, 202495.9896.0194.4794.7894.7819,100
Feb 15, 202493.4994.1893.1194.1894.1830,500
Feb 14, 202493.2294.1292.7894.0094.0029,800
Feb 13, 202491.1591.9190.3990.8690.86221,200
Feb 12, 202492.2494.0092.1393.5493.5421,800
Feb 09, 202492.7093.1992.3292.9892.9816,500
Feb 08, 202492.6093.8392.0693.7193.7129,500
Feb 07, 202494.5694.8494.1894.6194.6158,700
Feb 06, 202493.5695.0693.4994.4794.47231,400
Feb 05, 202495.2395.2594.1194.5694.5639,000
Feb 02, 202494.5995.3294.2495.3295.32360,200
Feb 01, 202492.7794.8592.2794.7994.79488,800
Jan 31, 202495.5497.6288.0388.1288.12307,600
Jan 30, 202496.5797.5096.4497.2697.2619,500
Jan 29, 202495.7896.9595.5196.6996.6917,700
Jan 26, 202495.7896.7595.5296.1896.1817,000
Jan 25, 202496.2396.3494.3295.1095.1028,700
Jan 24, 202491.0991.1689.8890.0090.0036,900
Jan 23, 202490.4190.9189.9990.7990.7933,400
Jan 22, 202490.2991.0190.0590.4390.4359,700
Jan 19, 202489.4290.2589.2190.1790.1720,400
Jan 18, 202488.9589.9188.8189.8189.8139,300
Jan 17, 202490.2090.3689.0189.9189.9122,000
Jan 16, 202493.3993.9092.9093.2493.2444,300
Jan 12, 202497.8097.8797.0597.3897.3816,300
Jan 11, 202498.1198.4696.8998.0498.0426,900
Jan 10, 202497.7298.7597.3698.4698.4614,900
Jan 09, 202496.6397.6496.6397.1897.1814,900
Jan 08, 202495.8197.4295.7697.2397.2336,900
Jan 05, 202494.3195.8494.2394.8494.8444,400
Jan 04, 202493.8795.6493.7994.7594.7570,500
Jan 03, 202497.8498.3497.4597.7197.7121,100
Jan 02, 202499.78100.1299.1799.5599.5520,200
Dec 29, 2023101.75102.60100.50101.65101.6521,900
Dec 28, 2023102.08102.59101.90101.90101.9020,600
Dec 27, 2023102.95103.44102.64103.19103.1914,700
Dec 26, 2023102.30103.55101.05102.55102.5513,700
Dec 22, 2023101.16102.06100.98101.45101.4525,400
Dec 21, 2023107.34107.42106.16107.41107.4127,200
Dec 20, 2023106.39107.95106.25106.34106.3441,200
Dec 19, 2023104.82106.33104.74106.15106.1523,500
Dec 18, 2023104.65105.32104.24105.24105.2419,500
Dec 15, 2023104.56105.16104.23104.41104.4130,300
Dec 14, 2023108.24109.01107.79108.54108.5424,200
Dec 13, 2023105.05106.77104.28106.40106.4025,200
Dec 12, 2023104.60104.91104.16104.67104.6717,000
Dec 11, 2023103.67104.84103.58104.75104.7536,000
Dec 08, 2023103.61104.50103.39104.11104.1117,500
Dec 07, 2023102.66103.45102.00103.37103.3725,700
Dec 06, 2023106.60107.06105.61105.76105.7621,900
Dec 05, 2023105.44105.75104.63105.41105.4129,900
Dec 04, 2023104.82105.90104.52105.59105.5930,800
Dec 01, 2023104.61106.21104.35105.86105.8636,700
Nov 30, 2023105.31105.37104.38104.87104.8718,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...