Advertisement
U.S. Markets open in 5 hrs 53 mins
S&P Futures
5,886.75 -9.50 (-0.16%) Dow Futures
43,103.00 -74.00 (-0.17%) Nasdaq Futures
20,476.75 -42.75 (-0.21%) Russell 2000 Futures
2,246.80 -8.70 (-0.39%) Crude Oil
70.50 -0.06 (-0.09%) Gold
2,748.20 +9.30 (+0.34%)
adidas AG (ADS.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
As of 09:22AM CEST. Market open.
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 222.30 | 223.00 | 220.60 | 221.10 | 221.10 | 18,960 |
| Oct 21, 2024 | 227.40 | 228.50 | 221.60 | 222.60 | 222.60 | 364,185 |
| Oct 18, 2024 | 227.10 | 231.40 | 227.00 | 227.90 | 227.90 | 414,595 |
| Oct 17, 2024 | 224.00 | 227.30 | 222.60 | 225.30 | 225.30 | 533,117 |
| Oct 16, 2024 | 230.00 | 235.10 | 224.20 | 224.70 | 224.70 | 989,714 |
| Oct 15, 2024 | 237.90 | 240.80 | 236.70 | 239.70 | 239.70 | 406,568 |
| Oct 14, 2024 | 235.00 | 238.90 | 234.20 | 236.80 | 236.80 | 299,142 |
| Oct 11, 2024 | 232.50 | 233.60 | 231.50 | 233.60 | 233.60 | 360,272 |
| Oct 10, 2024 | 237.20 | 237.20 | 230.90 | 232.70 | 232.70 | 396,881 |
| Oct 09, 2024 | 235.70 | 238.30 | 233.80 | 235.90 | 235.90 | 483,221 |
| Oct 08, 2024 | 233.70 | 238.00 | 232.30 | 235.00 | 235.00 | 357,404 |
| Oct 07, 2024 | 239.80 | 239.80 | 236.70 | 238.30 | 238.30 | 362,869 |
| Oct 04, 2024 | 235.90 | 239.50 | 235.10 | 238.20 | 238.20 | 329,243 |
| Oct 03, 2024 | 236.70 | 237.30 | 232.90 | 236.50 | 236.50 | 254,620 |
| Oct 02, 2024 | 231.20 | 240.60 | 230.50 | 237.20 | 237.20 | 491,737 |
| Oct 01, 2024 | 238.30 | 239.60 | 232.60 | 232.80 | 232.80 | 500,205 |
| Sep 30, 2024 | 239.00 | 243.90 | 236.80 | 237.90 | 237.90 | 481,607 |
| Sep 27, 2024 | 235.60 | 240.30 | 234.80 | 240.30 | 240.30 | 459,038 |
| Sep 26, 2024 | 227.70 | 236.20 | 227.50 | 233.80 | 233.80 | 556,805 |
| Sep 25, 2024 | 220.00 | 224.10 | 219.20 | 222.50 | 222.50 | 289,319 |
| Sep 24, 2024 | 222.30 | 223.00 | 220.20 | 220.50 | 220.50 | 334,776 |
| Sep 23, 2024 | 217.90 | 220.30 | 216.80 | 218.50 | 218.50 | 260,562 |
| Sep 20, 2024 | 221.20 | 221.80 | 217.10 | 217.80 | 217.80 | 1,052,730 |
| Sep 19, 2024 | 223.80 | 227.50 | 222.10 | 227.10 | 227.10 | 341,822 |
| Sep 18, 2024 | 220.40 | 222.00 | 219.30 | 220.20 | 220.20 | 233,820 |
| Sep 17, 2024 | 219.00 | 222.50 | 218.60 | 221.10 | 221.10 | 270,742 |
| Sep 16, 2024 | 218.00 | 220.60 | 217.20 | 219.30 | 219.30 | 214,071 |
| Sep 13, 2024 | 219.20 | 219.90 | 218.10 | 218.50 | 218.50 | 294,596 |
| Sep 12, 2024 | 215.30 | 220.10 | 214.30 | 218.50 | 218.50 | 413,837 |
| Sep 11, 2024 | 210.10 | 213.80 | 209.60 | 212.80 | 212.80 | 280,574 |
| Sep 10, 2024 | 214.00 | 215.20 | 208.20 | 209.10 | 209.10 | 391,410 |
| Sep 09, 2024 | 215.30 | 215.70 | 207.80 | 214.00 | 214.00 | 574,068 |
| Sep 06, 2024 | 221.30 | 222.90 | 217.00 | 220.70 | 220.70 | 356,991 |
| Sep 05, 2024 | 223.00 | 224.00 | 219.90 | 222.00 | 222.00 | 261,795 |
| Sep 04, 2024 | 227.30 | 229.60 | 222.40 | 224.50 | 224.50 | 343,327 |
| Sep 03, 2024 | 230.40 | 231.50 | 228.70 | 230.00 | 230.00 | 168,526 |
| Sep 02, 2024 | 231.70 | 231.70 | 228.90 | 230.00 | 230.00 | 181,709 |
| Aug 30, 2024 | 230.90 | 236.50 | 229.70 | 232.00 | 232.00 | 621,404 |
| Aug 29, 2024 | 227.10 | 231.70 | 226.40 | 231.60 | 231.60 | 313,245 |
| Aug 28, 2024 | 223.70 | 229.80 | 223.40 | 227.00 | 227.00 | 456,171 |
| Aug 27, 2024 | 220.00 | 223.70 | 219.10 | 223.70 | 223.70 | 329,311 |
| Aug 26, 2024 | 218.70 | 219.60 | 218.00 | 218.90 | 218.90 | 125,673 |
| Aug 23, 2024 | 217.80 | 219.40 | 215.90 | 219.20 | 219.20 | 184,926 |
| Aug 22, 2024 | 216.70 | 218.20 | 216.40 | 217.50 | 217.50 | 189,030 |
| Aug 21, 2024 | 213.60 | 217.80 | 213.60 | 217.40 | 217.40 | 311,709 |
| Aug 20, 2024 | 217.70 | 217.90 | 213.80 | 214.10 | 214.10 | 268,193 |
| Aug 19, 2024 | 217.20 | 218.10 | 215.80 | 217.60 | 217.60 | 242,386 |
| Aug 16, 2024 | 219.40 | 219.50 | 216.70 | 217.00 | 217.00 | 325,628 |
| Aug 15, 2024 | 217.30 | 220.30 | 216.10 | 218.40 | 218.40 | 321,406 |
| Aug 14, 2024 | 214.60 | 218.30 | 214.10 | 217.20 | 217.20 | 288,491 |
| Aug 13, 2024 | 213.20 | 213.70 | 208.90 | 213.30 | 213.30 | 292,101 |
| Aug 12, 2024 | 215.50 | 216.80 | 211.30 | 212.40 | 212.40 | 206,714 |
| Aug 09, 2024 | 215.10 | 216.10 | 212.90 | 214.60 | 214.60 | 266,147 |
| Aug 08, 2024 | 214.70 | 216.20 | 210.80 | 215.50 | 215.50 | 289,785 |
| Aug 07, 2024 | 213.00 | 217.50 | 210.60 | 216.70 | 216.70 | 398,434 |
| Aug 06, 2024 | 214.30 | 216.00 | 208.70 | 213.20 | 213.20 | 462,842 |
| Aug 05, 2024 | 214.00 | 215.40 | 209.70 | 214.90 | 214.90 | 404,843 |
| Aug 02, 2024 | 223.50 | 225.20 | 218.20 | 218.70 | 218.70 | 531,871 |
| Aug 01, 2024 | 230.00 | 231.80 | 224.90 | 225.50 | 225.50 | 463,001 |
| Jul 31, 2024 | 235.00 | 242.00 | 227.40 | 231.30 | 231.30 | 1,063,820 |
| Jul 30, 2024 | 236.00 | 237.10 | 232.60 | 236.60 | 236.60 | 436,335 |
| Jul 29, 2024 | 233.80 | 237.20 | 231.70 | 235.80 | 235.80 | 530,967 |
| Jul 26, 2024 | 228.50 | 233.00 | 227.80 | 233.00 | 233.00 | 345,891 |
| Jul 25, 2024 | 230.70 | 232.00 | 228.80 | 229.10 | 229.10 | 318,572 |
| Jul 24, 2024 | 226.60 | 232.60 | 224.70 | 232.60 | 232.60 | 373,108 |
| Jul 23, 2024 | 228.50 | 230.90 | 227.10 | 230.40 | 230.40 | 248,657 |
| Jul 22, 2024 | 228.30 | 229.40 | 226.70 | 228.70 | 228.70 | 338,049 |
| Jul 19, 2024 | 229.80 | 231.40 | 226.70 | 227.10 | 227.10 | 471,432 |
| Jul 18, 2024 | 234.90 | 235.40 | 230.20 | 232.80 | 232.80 | 433,937 |
| Jul 17, 2024 | 237.00 | 240.40 | 232.80 | 233.50 | 233.50 | 915,133 |
| Jul 16, 2024 | 230.00 | 230.30 | 225.30 | 228.70 | 228.70 | 368,867 |
| Jul 15, 2024 | 230.70 | 234.70 | 229.50 | 231.40 | 231.40 | 496,283 |
| Jul 12, 2024 | 226.50 | 231.20 | 226.30 | 231.20 | 231.20 | 421,911 |
| Jul 11, 2024 | 222.80 | 226.00 | 221.30 | 225.80 | 225.80 | 371,141 |
| Jul 10, 2024 | 217.00 | 222.10 | 216.30 | 221.30 | 221.30 | 451,996 |
| Jul 09, 2024 | 218.60 | 219.60 | 216.10 | 216.10 | 216.10 | 242,949 |
| Jul 08, 2024 | 220.30 | 222.70 | 218.70 | 218.80 | 218.80 | 272,629 |
| Jul 05, 2024 | 219.90 | 223.10 | 218.80 | 220.30 | 220.30 | 295,332 |
| Jul 04, 2024 | 218.20 | 219.50 | 216.70 | 219.50 | 219.50 | 196,939 |
| Jul 03, 2024 | 216.50 | 220.40 | 215.20 | 218.10 | 218.10 | 348,200 |
| Jul 02, 2024 | 219.40 | 220.10 | 211.30 | 216.00 | 216.00 | 451,962 |
| Jul 01, 2024 | 224.40 | 225.30 | 219.50 | 219.50 | 219.50 | 495,056 |
| Jun 28, 2024 | 223.40 | 226.40 | 220.40 | 223.00 | 223.00 | 893,100 |
| Jun 27, 2024 | 220.00 | 223.50 | 219.50 | 222.60 | 222.60 | 431,701 |
| Jun 26, 2024 | 219.90 | 222.90 | 218.50 | 222.20 | 222.20 | 443,187 |
| Jun 25, 2024 | 220.80 | 220.80 | 217.70 | 217.90 | 217.90 | 328,573 |
| Jun 24, 2024 | 217.90 | 220.90 | 216.30 | 220.10 | 220.10 | 392,140 |
| Jun 21, 2024 | 221.70 | 221.70 | 216.50 | 217.80 | 217.80 | 845,215 |
| Jun 20, 2024 | 215.50 | 221.30 | 214.30 | 221.20 | 221.20 | 456,250 |
| Jun 19, 2024 | 215.90 | 216.10 | 214.30 | 215.00 | 215.00 | 203,351 |
| Jun 18, 2024 | 221.20 | 222.20 | 214.90 | 216.00 | 216.00 | 456,994 |
| Jun 17, 2024 | 224.90 | 225.00 | 215.10 | 219.10 | 219.10 | 616,003 |
| Jun 14, 2024 | 227.30 | 227.90 | 222.30 | 224.90 | 224.90 | 513,627 |
| Jun 13, 2024 | 229.80 | 230.30 | 225.60 | 227.50 | 227.50 | 431,958 |
| Jun 12, 2024 | 227.00 | 231.00 | 224.40 | 230.40 | 230.40 | 352,295 |
| Jun 11, 2024 | 230.00 | 230.40 | 224.40 | 225.80 | 225.80 | 366,456 |
| Jun 10, 2024 | 230.00 | 231.30 | 228.70 | 229.70 | 229.70 | 303,861 |
| Jun 07, 2024 | 230.80 | 231.00 | 228.70 | 231.00 | 231.00 | 338,479 |
| Jun 06, 2024 | 233.60 | 234.10 | 230.50 | 231.20 | 231.20 | 280,535 |
| Jun 05, 2024 | 232.70 | 234.10 | 230.10 | 231.70 | 231.70 | 289,657 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.