adidas AG (ADS1.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 03:34PM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 25 |
| May 17, 2024 | 0.379456 Dividend | |||||
| May 16, 2024 | 114.00 | 115.00 | 114.00 | 114.00 | 113.62 | - |
| May 15, 2024 | 112.00 | 114.00 | 112.00 | 114.00 | 113.62 | - |
| May 14, 2024 | 110.00 | 112.00 | 110.00 | 112.00 | 111.63 | - |
| May 13, 2024 | 110.00 | 112.00 | 110.00 | 111.00 | 110.63 | - |
| May 10, 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 110.63 | - |
| May 09, 2024 | 109.00 | 111.00 | 109.00 | 110.00 | 109.63 | - |
| May 08, 2024 | 109.00 | 111.00 | 109.00 | 110.00 | 109.63 | - |
| May 07, 2024 | 111.00 | 112.00 | 110.00 | 110.00 | 109.63 | 9 |
| May 06, 2024 | 111.00 | 112.00 | 111.00 | 111.00 | 110.63 | - |
| May 03, 2024 | 111.00 | 112.00 | 111.00 | 112.00 | 111.63 | 19 |
| May 02, 2024 | 112.00 | 112.00 | 111.00 | 111.00 | 110.63 | - |
| Apr 30, 2024 | 114.00 | 114.00 | 113.00 | 113.00 | 112.62 | - |
| Apr 29, 2024 | 114.00 | 115.00 | 114.00 | 115.00 | 114.62 | - |
| Apr 26, 2024 | 112.00 | 117.00 | 112.00 | 117.00 | 116.61 | 10 |
| Apr 25, 2024 | 111.00 | 113.00 | 111.00 | 112.00 | 111.63 | - |
| Apr 24, 2024 | 113.00 | 116.00 | 113.00 | 113.00 | 112.62 | 9 |
| Apr 23, 2024 | 111.00 | 112.00 | 111.00 | 112.00 | 111.63 | - |
| Apr 22, 2024 | 111.00 | 112.00 | 111.00 | 111.00 | 110.63 | - |
| Apr 19, 2024 | 109.00 | 112.00 | 109.00 | 112.00 | 111.63 | - |
| Apr 18, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.64 | - |
| Apr 17, 2024 | 104.00 | 110.00 | 104.00 | 110.00 | 109.63 | 20 |
| Apr 16, 2024 | 102.00 | 102.00 | 100.00 | 100.00 | 99.67 | 1 |
| Apr 15, 2024 | 98.50 | 102.00 | 98.50 | 102.00 | 101.66 | - |
| Apr 12, 2024 | 99.00 | 99.50 | 99.00 | 99.00 | 98.67 | - |
| Apr 11, 2024 | 98.50 | 99.50 | 98.50 | 99.00 | 98.67 | - |
| Apr 10, 2024 | 99.50 | 101.00 | 99.50 | 99.50 | 99.17 | - |
| Apr 09, 2024 | 100.00 | 101.00 | 99.50 | 99.50 | 99.17 | - |
| Apr 08, 2024 | 99.00 | 100.00 | 99.00 | 100.00 | 99.67 | 20 |
| Apr 05, 2024 | 98.00 | 100.00 | 98.00 | 100.00 | 99.67 | - |
| Apr 04, 2024 | 99.00 | 100.00 | 99.00 | 100.00 | 99.67 | - |
| Apr 03, 2024 | 100.00 | 100.00 | 99.50 | 100.00 | 99.67 | - |
| Apr 02, 2024 | 102.00 | 102.00 | 101.00 | 101.00 | 100.66 | - |
| Mar 28, 2024 | 101.00 | 102.00 | 101.00 | 102.00 | 101.66 | - |
| Mar 27, 2024 | 100.00 | 103.00 | 100.00 | 102.00 | 101.66 | - |
| Mar 26, 2024 | 100.00 | 101.00 | 100.00 | 101.00 | 100.66 | - |
| Mar 25, 2024 | 98.50 | 101.00 | 98.50 | 101.00 | 100.66 | - |
| Mar 22, 2024 | 99.50 | 100.00 | 95.00 | 99.50 | 99.17 | 35 |
| Mar 21, 2024 | 99.50 | 100.00 | 99.00 | 99.50 | 99.17 | - |
| Mar 20, 2024 | 98.00 | 99.50 | 98.00 | 99.00 | 98.67 | - |
| Mar 19, 2024 | 98.50 | 100.00 | 98.50 | 99.50 | 99.17 | - |
| Mar 18, 2024 | 101.00 | 101.00 | 99.00 | 99.00 | 98.67 | 135 |
| Mar 15, 2024 | 101.00 | 102.00 | 101.00 | 102.00 | 101.66 | - |
| Mar 14, 2024 | 98.00 | 103.00 | 98.00 | 102.00 | 101.66 | - |
| Mar 13, 2024 | 93.00 | 95.50 | 93.00 | 95.50 | 95.18 | - |
| Mar 12, 2024 | 93.50 | 95.50 | 93.50 | 94.50 | 94.19 | - |
| Mar 11, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.19 | - |
| Mar 08, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.19 | - |
| Mar 07, 2024 | 91.00 | 92.50 | 89.50 | 92.50 | 92.19 | - |
| Mar 06, 2024 | 91.00 | 95.00 | 91.00 | 94.00 | 93.69 | - |
| Mar 05, 2024 | 92.00 | 92.00 | 90.00 | 92.00 | 91.69 | - |
| Mar 04, 2024 | 92.00 | 93.00 | 92.00 | 92.00 | 91.69 | - |
| Mar 01, 2024 | 92.50 | 93.50 | 92.50 | 92.50 | 92.19 | - |
| Feb 29, 2024 | 93.50 | 94.00 | 93.00 | 93.00 | 92.69 | - |
| Feb 28, 2024 | 93.00 | 94.50 | 93.00 | 93.50 | 93.19 | - |
| Feb 27, 2024 | 93.00 | 94.50 | 93.00 | 93.50 | 93.19 | - |
| Feb 26, 2024 | 92.50 | 94.00 | 92.50 | 94.00 | 93.69 | - |
| Feb 23, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.69 | - |
| Feb 22, 2024 | 90.00 | 92.50 | 90.00 | 92.50 | 92.19 | - |
| Feb 21, 2024 | 89.50 | 91.00 | 89.50 | 90.00 | 89.70 | - |
| Feb 20, 2024 | 88.50 | 90.50 | 88.50 | 89.50 | 89.20 | - |
| Feb 19, 2024 | 86.50 | 89.00 | 86.50 | 89.00 | 88.70 | - |
| Feb 16, 2024 | 86.00 | 88.50 | 86.00 | 88.50 | 88.21 | - |
| Feb 15, 2024 | 86.50 | 88.00 | 86.00 | 86.00 | 85.71 | - |
| Feb 14, 2024 | 83.50 | 86.50 | 83.50 | 86.50 | 86.21 | - |
| Feb 13, 2024 | 85.50 | 85.50 | 84.50 | 84.50 | 84.22 | - |
| Feb 12, 2024 | 85.00 | 85.50 | 85.00 | 85.50 | 85.22 | - |
| Feb 09, 2024 | 85.50 | 86.00 | 85.00 | 85.00 | 84.72 | - |
| Feb 08, 2024 | 86.50 | 86.50 | 85.00 | 85.00 | 84.72 | - |
| Feb 07, 2024 | 86.50 | 88.00 | 86.50 | 87.00 | 86.71 | - |
| Feb 06, 2024 | 87.00 | 87.00 | 85.50 | 86.50 | 86.21 | - |
| Feb 05, 2024 | 87.00 | 89.50 | 87.00 | 88.00 | 87.71 | - |
| Feb 02, 2024 | 85.50 | 87.50 | 85.50 | 87.00 | 86.71 | - |
| Feb 01, 2024 | 84.50 | 85.50 | 83.50 | 85.50 | 85.22 | - |
| Jan 31, 2024 | 88.50 | 88.50 | 87.50 | 87.50 | 87.21 | - |
| Jan 30, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.71 | - |
| Jan 29, 2024 | 87.00 | 88.00 | 87.00 | 88.00 | 87.71 | - |
| Jan 26, 2024 | 86.50 | 88.00 | 85.50 | 88.00 | 87.71 | 100 |
| Jan 25, 2024 | 81.50 | 82.00 | 81.50 | 82.00 | 81.73 | 45 |
| Jan 24, 2024 | 84.00 | 84.00 | 81.50 | 82.50 | 82.23 | 150 |
| Jan 23, 2024 | 82.50 | 84.00 | 82.50 | 82.50 | 82.23 | - |
| Jan 22, 2024 | 82.00 | 82.50 | 82.00 | 82.50 | 82.23 | - |
| Jan 19, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.72 | - |
| Jan 18, 2024 | 82.00 | 83.00 | 82.00 | 83.00 | 82.72 | - |
| Jan 17, 2024 | 83.50 | 83.50 | 82.50 | 82.50 | 82.23 | - |
| Jan 16, 2024 | 86.00 | 86.00 | 85.00 | 85.50 | 85.22 | - |
| Jan 15, 2024 | 86.50 | 87.00 | 86.50 | 87.00 | 86.71 | - |
| Jan 12, 2024 | 88.00 | 89.00 | 88.00 | 88.50 | 88.21 | - |
| Jan 11, 2024 | 89.00 | 89.50 | 88.50 | 88.50 | 88.21 | - |
| Jan 10, 2024 | 87.50 | 88.50 | 87.50 | 88.50 | 88.21 | - |
| Jan 09, 2024 | 87.50 | 88.00 | 87.50 | 88.00 | 87.71 | - |
| Jan 08, 2024 | 87.50 | 87.50 | 85.50 | 86.00 | 85.71 | 25 |
| Jan 05, 2024 | 85.50 | 86.50 | 85.50 | 86.00 | 85.71 | 40 |
| Jan 04, 2024 | 87.50 | 87.50 | 85.50 | 85.50 | 85.22 | - |
| Jan 03, 2024 | 89.50 | 89.50 | 88.50 | 89.00 | 88.70 | - |
| Jan 02, 2024 | 91.00 | 92.50 | 90.00 | 90.00 | 89.70 | 45 |
| Dec 29, 2023 | 91.50 | 91.50 | 91.00 | 91.50 | 91.20 | 61 |
| Dec 28, 2023 | 91.50 | 91.50 | 91.00 | 91.50 | 91.20 | - |
| Dec 27, 2023 | 91.00 | 92.50 | 91.00 | 92.00 | 91.69 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.