Canada markets open in 1 hour 52 minutes

adidas AG (ADS.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
217.90+2.90 (+1.35%)
As of 01:22PM CEST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 2024215.50219.10214.30217.90217.9098,514
Jun 19, 2024215.90216.10214.30215.00215.00203,351
Jun 18, 2024221.20222.20214.90216.00216.00456,994
Jun 17, 2024224.90225.00215.10219.10219.10616,003
Jun 14, 2024227.30227.90222.30224.90224.90513,627
Jun 13, 2024229.80230.30225.60227.50227.50431,958
Jun 12, 2024227.00231.00224.40230.40230.40352,295
Jun 11, 2024230.00230.40224.40225.80225.80366,456
Jun 10, 2024230.00231.30228.70229.70229.70303,861
Jun 07, 2024230.80231.00228.70231.00231.00338,479
Jun 06, 2024233.60234.10230.50231.20231.20280,535
Jun 05, 2024232.70234.10230.10231.70231.70289,657
Jun 04, 2024232.50234.30229.80232.40232.40238,332
Jun 03, 2024234.00236.30232.70232.90232.90343,377
May 31, 2024230.90231.70229.60231.50231.50754,394
May 30, 2024228.00232.00227.70231.50231.50438,957
May 29, 2024221.50228.20221.30227.10227.10601,744
May 28, 2024223.00223.20220.50222.30222.30386,779
May 27, 2024223.70223.70222.00222.70222.70167,826
May 24, 2024222.10223.90220.90223.90223.90372,335
May 23, 2024225.10226.10220.90222.90222.90554,331
May 22, 2024227.00228.80224.60225.40225.40282,772
May 21, 2024227.20228.30224.80228.00228.00420,738
May 20, 2024228.90229.10226.90227.70227.70208,244
May 17, 2024228.70230.00228.70228.90228.90396,821
May 17, 20240.7 Dividend
May 16, 2024231.80233.10227.10230.30229.60440,065
May 15, 2024227.20232.10226.90232.10231.39471,027
May 14, 2024225.30227.70224.30227.10226.41280,605
May 13, 2024224.00226.50223.80224.40223.72234,383
May 10, 2024225.00225.50222.70224.40223.72390,013
May 09, 2024221.00223.70219.70223.30222.62341,375
May 08, 2024222.80224.20220.90222.50221.82391,297
May 07, 2024225.90227.30220.80222.10221.42427,458
May 06, 2024224.70226.00224.20225.10224.42240,835
May 03, 2024226.10226.90222.50225.00224.32420,986
May 02, 2024228.00228.00222.40224.00223.32497,954
Apr 30, 2024232.90232.90224.90226.40225.71536,674
Apr 29, 2024231.10233.90230.60232.30231.59386,905
Apr 26, 2024228.10230.90224.80230.90230.20370,777
Apr 25, 2024227.60228.00224.50226.40225.71348,040
Apr 24, 2024230.00231.20226.80227.70227.01482,904
Apr 23, 2024225.00227.90224.10227.90227.21429,712
Apr 22, 2024226.80227.50222.60223.80223.12440,247
Apr 19, 2024225.40227.30223.10224.60223.92569,542
Apr 18, 2024220.00225.90218.90225.90225.21914,015
Apr 17, 2024211.00221.70210.50220.00219.331,256,506
Apr 16, 2024200.80204.30200.70202.50201.88338,572
Apr 15, 2024200.70206.50200.00204.60203.98667,433
Apr 12, 2024201.00201.60195.40196.40195.80412,175
Apr 11, 2024199.60201.70198.00199.80199.19310,776
Apr 10, 2024201.90204.40199.05200.50199.89359,674
Apr 09, 2024203.10204.00200.20201.00200.39258,785
Apr 08, 2024201.00204.60200.90204.60203.98300,809
Apr 05, 2024200.00203.40198.80201.60200.99424,601
Apr 04, 2024200.80203.10200.30203.10202.48268,234
Apr 03, 2024202.70203.80200.40201.40200.79346,901
Apr 02, 2024206.90208.00201.50202.40201.78482,915
Mar 28, 2024206.45208.10205.35207.00206.37453,326
Mar 27, 2024204.50208.60204.05204.70204.08591,131
Mar 26, 2024203.90205.40203.50204.30203.68507,724
Mar 25, 2024200.00204.20198.38203.95203.33343,146
Mar 22, 2024194.40201.80194.30200.25199.64890,358
Mar 21, 2024201.20202.05196.44199.20198.59807,884
Mar 20, 2024199.50201.55198.74199.94199.33451,895
Mar 19, 2024201.15201.85200.15200.85200.24573,740
Mar 18, 2024205.35205.55199.12200.10199.49634,150
Mar 15, 2024205.90207.90204.80205.00204.381,642,337
Mar 14, 2024201.00208.80200.35206.50205.871,043,028
Mar 13, 2024192.80201.55184.94200.15199.541,439,190
Mar 12, 2024190.66192.96189.90192.74192.15616,782
Mar 11, 2024188.24188.86185.68188.86188.29405,141
Mar 08, 2024189.18191.52187.96189.14188.57411,434
Mar 07, 2024184.40188.50180.82188.40187.83522,814
Mar 06, 2024184.70193.72182.28185.96185.39931,798
Mar 05, 2024183.20185.38182.02185.10184.54375,368
Mar 04, 2024186.60188.02184.46184.50183.94326,094
Mar 01, 2024187.68189.06186.30187.00186.43373,818
Feb 29, 2024190.50191.36187.12187.12186.55535,112
Feb 28, 2024188.54190.06188.42189.84189.26320,085
Feb 27, 2024188.38190.08185.88188.16187.59322,593
Feb 26, 2024187.88190.24187.44188.20187.63323,448
Feb 23, 2024187.46189.92187.24188.78188.21375,478
Feb 22, 2024183.00188.18182.82187.82187.25585,593
Feb 21, 2024181.18183.84181.18181.44180.89275,055
Feb 20, 2024179.20182.52179.20181.12180.57414,908
Feb 19, 2024175.44180.84175.32179.72179.17270,803
Feb 16, 2024174.68178.70174.68176.24175.70435,283
Feb 15, 2024176.00178.00173.14174.12173.59335,771
Feb 14, 2024169.70176.00169.02174.86174.33500,861
Feb 13, 2024173.66174.62169.64170.60170.08415,340
Feb 12, 2024172.50174.26170.80174.24173.71342,609
Feb 09, 2024173.80175.14171.74171.74171.22460,724
Feb 08, 2024176.14176.14171.28172.40171.88569,284
Feb 07, 2024175.70177.84175.22175.42174.89303,217
Feb 06, 2024177.18178.48172.08176.20175.66584,819
Feb 05, 2024176.24180.40175.26175.72175.19557,583
Feb 02, 2024170.78177.90170.78175.02174.49672,132
Feb 01, 2024163.62175.12160.20172.46171.942,042,786
Jan 31, 2024178.72179.20175.82176.12175.58560,287
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...