Advertisement
U.S. Markets closed

adidas AG (ADS.DE)

XETRA - XETRA Delayed Price. Currency in EUR
222.00+0.80 (+0.36%)
At close: 05:35PM CET
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 2024------
Nov 26, 2024------
Nov 25, 2024214.40214.40214.40214.40214.40-
Nov 22, 2024213.10215.20208.00214.40214.40411,698
Nov 21, 2024212.30213.00208.20211.10211.10538,698
Nov 20, 2024214.60216.50212.20213.50213.50324,400
Nov 19, 2024216.00216.60210.20213.20213.20428,271
Nov 18, 2024215.00215.00215.00215.00215.00-
Nov 15, 2024217.10218.80214.80215.00215.00545,379
Nov 14, 2024215.50219.20215.10218.20218.20327,798
Nov 13, 2024216.40218.80214.70216.90216.90341,934
Nov 12, 2024220.00220.20216.40217.60217.60381,514
Nov 11, 2024221.00225.60220.20223.30223.30292,590
Nov 08, 2024223.70223.90217.00219.00219.00380,707
Nov 07, 2024213.00224.20213.00222.90222.90522,544
Nov 06, 2024220.50220.50212.20213.10213.10602,146
Nov 05, 2024222.90222.90219.00221.10221.10224,493
Nov 04, 2024222.40223.00219.30220.50220.50234,525
Nov 01, 2024219.40219.40219.40219.40219.40-
Oct 31, 2024219.70219.90215.80219.40219.40532,431
Oct 30, 2024222.00224.70219.10220.80220.80376,497
Oct 29, 2024217.00222.60214.50222.00222.00812,315
Oct 28, 2024217.00217.10212.90213.80213.80703,173
Oct 25, 2024215.00217.70213.90217.00217.00318,304
Oct 24, 2024216.00219.30214.80216.00216.00454,537
Oct 23, 2024218.00219.10215.90216.00216.00379,057
Oct 22, 2024222.30223.00219.00220.10220.10333,344
Oct 21, 2024227.40228.50221.60222.60222.60364,185
Oct 18, 2024227.10231.40227.00227.90227.90414,595
Oct 17, 2024224.00227.30222.60225.30225.30533,117
Oct 16, 2024230.00235.10224.20224.70224.70989,714
Oct 15, 2024237.90240.80236.70239.70239.70406,568
Oct 14, 2024235.00238.90234.20236.80236.80299,142
Oct 11, 2024232.50233.60231.50233.60233.60360,272
Oct 10, 2024237.20237.20230.90232.70232.70396,881
Oct 09, 2024235.70238.30233.80235.90235.90483,221
Oct 08, 2024233.70238.00232.30235.00235.00357,404
Oct 07, 2024239.80239.80236.70238.30238.30362,869
Oct 04, 2024235.90239.50235.10238.20238.20329,243
Oct 03, 2024236.70237.30232.90236.50236.50254,620
Oct 02, 2024231.20240.60230.50237.20237.20491,737
Oct 01, 2024238.30239.60232.60232.80232.80500,205
Sep 30, 2024239.00243.90236.80237.90237.90481,607
Sep 27, 2024235.60240.30234.80240.30240.30459,038
Sep 26, 2024227.70236.20227.50233.80233.80556,805
Sep 25, 2024220.00224.10219.20222.50222.50289,319
Sep 24, 2024222.30223.00220.20220.50220.50334,776
Sep 23, 2024217.90220.30216.80218.50218.50260,562
Sep 20, 2024221.20221.80217.10217.80217.801,052,730
Sep 19, 2024223.80227.50222.10227.10227.10341,822
Sep 18, 2024220.40222.00219.30220.20220.20233,820
Sep 17, 2024219.00222.50218.60221.10221.10270,742
Sep 16, 2024218.00220.60217.20219.30219.30214,071
Sep 13, 2024219.20219.90218.10218.50218.50294,596
Sep 12, 2024215.30220.10214.30218.50218.50413,837
Sep 11, 2024210.10213.80209.60212.80212.80280,574
Sep 10, 2024214.00215.20208.20209.10209.10391,410
Sep 09, 2024215.30215.70207.80214.00214.00574,068
Sep 06, 2024221.30222.90217.00220.70220.70356,991
Sep 05, 2024223.00224.00219.90222.00222.00261,795
Sep 04, 2024227.30229.60222.40224.50224.50343,327
Sep 03, 2024230.40231.50228.70230.00230.00168,526
Sep 02, 2024231.70231.70228.90230.00230.00181,709
Aug 30, 2024230.90236.50229.70232.00232.00621,404
Aug 29, 2024227.10231.70226.40231.60231.60313,245
Aug 28, 2024223.70229.80223.40227.00227.00456,171
Aug 27, 2024220.00223.70219.10223.70223.70329,311
Aug 26, 2024218.70219.60218.00218.90218.90125,673
Aug 23, 2024217.80219.40215.90219.20219.20184,926
Aug 22, 2024216.70218.20216.40217.50217.50189,030
Aug 21, 2024213.60217.80213.60217.40217.40311,709
Aug 20, 2024217.70217.90213.80214.10214.10268,193
Aug 19, 2024217.20218.10215.80217.60217.60242,386
Aug 16, 2024219.40219.50216.70217.00217.00325,628
Aug 15, 2024217.30220.30216.10218.40218.40321,406
Aug 14, 2024214.60218.30214.10217.20217.20288,491
Aug 13, 2024213.20213.70208.90213.30213.30292,101
Aug 12, 2024215.50216.80211.30212.40212.40206,714
Aug 09, 2024215.10216.10212.90214.60214.60266,147
Aug 08, 2024214.70216.20210.80215.50215.50289,785
Aug 07, 2024213.00217.50210.60216.70216.70398,434
Aug 06, 2024214.30216.00208.70213.20213.20462,842
Aug 05, 2024214.00215.40209.70214.90214.90404,843
Aug 02, 2024223.50225.20218.20218.70218.70531,871
Aug 01, 2024230.00231.80224.90225.50225.50463,001
Jul 31, 2024235.00242.00227.40231.30231.301,063,820
Jul 30, 2024236.00237.10232.60236.60236.60436,335
Jul 29, 2024233.80237.20231.70235.80235.80530,967
Jul 26, 2024228.50233.00227.80233.00233.00345,891
Jul 25, 2024230.70232.00228.80229.10229.10318,572
Jul 24, 2024226.60232.60224.70232.60232.60373,108
Jul 23, 2024228.50230.90227.10230.40230.40248,657
Jul 22, 2024228.30229.40226.70228.70228.70338,049
Jul 19, 2024229.80231.40226.70227.10227.10471,432
Jul 18, 2024234.90235.40230.20232.80232.80433,937
Jul 17, 2024237.00240.40232.80233.50233.50915,133
Jul 16, 2024230.00230.30225.30228.70228.70368,867
Jul 15, 2024230.70234.70229.50231.40231.40496,283
Jul 12, 2024226.50231.20226.30231.20231.20421,911
Jul 11, 2024222.80226.00221.30225.80225.80371,141
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...