XETRA - Delayed Quote EUR

adidas AG (ADS.DE)

Compare
222.60 -5.30 (-2.33%)
At close: October 21 at 5:40 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 235.70 238.30 233.80 235.90 235.90 483,221
Oct 8, 2024 233.70 238.00 232.30 235.00 235.00 357,404
Oct 7, 2024 239.80 239.80 236.70 238.30 238.30 362,869
Oct 4, 2024 235.90 239.50 235.10 238.20 238.20 329,243
Oct 3, 2024 236.70 237.30 232.90 236.50 236.50 254,620
Oct 2, 2024 231.20 240.60 230.50 237.20 237.20 491,737
Oct 1, 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 9, 2024 215.30 215.70 207.80 214.00 214.00 574,068
Sep 6, 2024 221.30 222.90 217.00 220.70 220.70 356,991
Sep 5, 2024 223.00 224.00 219.90 222.00 222.00 261,795
Sep 4, 2024 227.30 229.60 222.40 224.50 224.50 343,327
Sep 3, 2024 230.40 231.50 228.70 230.00 230.00 168,526
Sep 2, 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 9, 2024 215.10 216.10 212.90 214.60 214.60 266,147
Aug 8, 2024 214.70 216.20 210.80 215.50 215.50 289,785
Aug 7, 2024 213.00 217.50 210.60 216.70 216.70 398,434
Aug 6, 2024 214.30 216.00 208.70 213.20 213.20 462,842
Aug 5, 2024 214.00 215.40 209.70 214.90 214.90 404,843
Aug 2, 2024 223.50 225.20 218.20 218.70 218.70 531,871
Aug 1, 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 9, 2024 218.60 219.60 216.10 216.10 216.10 242,949
Jul 8, 2024 220.30 222.70 218.70 218.80 218.80 272,629
Jul 5, 2024 219.90 223.10 218.80 220.30 220.30 295,332
Jul 4, 2024 218.20 219.50 216.70 219.50 219.50 196,939
Jul 3, 2024 216.50 220.40 215.20 218.10 218.10 348,200
Jul 2, 2024 219.40 220.10 211.30 216.00 216.00 451,962
Jul 1, 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 7, 2024 230.80 231.00 228.70 231.00 231.00 338,479
Jun 6, 2024 233.60 234.10 230.50 231.20 231.20 280,535
Jun 5, 2024 232.70 234.10 230.10 231.70 231.70 289,657
Jun 4, 2024 232.50 234.30 229.80 232.40 232.40 238,332
Jun 3, 2024 234.00 236.30 232.70 232.90 232.90 343,377
May 31, 2024 230.90 231.70 229.60 231.50 231.50 754,394
May 30, 2024 228.00 232.00 227.70 231.50 231.50 438,957
May 29, 2024 221.50 228.20 221.30 227.10 227.10 601,744
May 28, 2024 223.00 223.20 220.50 222.30 222.30 386,779
May 27, 2024 223.70 223.70 222.00 222.70 222.70 167,826
May 24, 2024 222.10 223.90 220.90 223.90 223.90 372,335
May 23, 2024 225.10 226.10 220.90 222.90 222.90 554,331
May 22, 2024 227.00 228.80 224.60 225.40 225.40 282,772
May 21, 2024 227.20 228.30 224.80 228.00 228.00 420,738
May 20, 2024 228.90 229.10 226.90 227.70 227.70 208,244
May 17, 2024 0.70 Dividend
May 17, 2024 228.70 230.00 228.70 228.90 228.90 396,821
May 16, 2024 231.80 233.10 227.10 230.30 229.60 440,065
May 15, 2024 227.20 232.10 226.90 232.10 231.39 471,027
May 14, 2024 225.30 227.70 224.30 227.10 226.41 280,605
May 13, 2024 224.00 226.50 223.80 224.40 223.72 234,383
May 10, 2024 225.00 225.50 222.70 224.40 223.72 390,013
May 9, 2024 221.00 223.70 219.70 223.30 222.62 341,375
May 8, 2024 222.80 224.20 220.90 222.50 221.82 391,297
May 7, 2024 225.90 227.30 220.80 222.10 221.42 427,458
May 6, 2024 224.70 226.00 224.20 225.10 224.42 240,835
May 3, 2024 226.10 226.90 222.50 225.00 224.32 420,986
May 2, 2024 228.00 228.00 222.40 224.00 223.32 497,954
Apr 30, 2024 232.90 232.90 224.90 226.40 225.71 536,674
Apr 29, 2024 231.10 233.90 230.60 232.30 231.59 386,905
Apr 26, 2024 228.10 230.90 224.80 230.90 230.20 370,777
Apr 25, 2024 227.60 228.00 224.50 226.40 225.71 348,040
Apr 24, 2024 230.00 231.20 226.80 227.70 227.01 482,904
Apr 23, 2024 225.00 227.90 224.10 227.90 227.21 429,712
Apr 22, 2024 226.80 227.50 222.60 223.80 223.12 440,247
Apr 19, 2024 225.40 227.30 223.10 224.60 223.92 569,542
Apr 18, 2024 220.00 225.90 218.90 225.90 225.21 914,015
Apr 17, 2024 211.00 221.70 210.50 220.00 219.33 1,256,506
Apr 16, 2024 200.80 204.30 200.70 202.50 201.88 338,572
Apr 15, 2024 200.70 206.50 200.00 204.60 203.98 667,433
Apr 12, 2024 201.00 201.60 195.40 196.40 195.80 412,175
Apr 11, 2024 199.60 201.70 198.00 199.80 199.19 310,776
Apr 10, 2024 201.90 204.40 199.05 200.50 199.89 359,674
Apr 9, 2024 203.10 204.00 200.20 201.00 200.39 258,785
Apr 8, 2024 201.00 204.60 200.90 204.60 203.98 300,809
Apr 5, 2024 200.00 203.40 198.80 201.60 200.99 424,601
Apr 4, 2024 200.80 203.10 200.30 203.10 202.48 268,234
Apr 3, 2024 202.70 203.80 200.40 201.40 200.79 346,901
Apr 2, 2024 206.90 208.00 201.50 202.40 201.78 482,915
Mar 28, 2024 206.45 208.10 205.35 207.00 206.37 453,326
Mar 27, 2024 204.50 208.60 204.05 204.70 204.08 591,131
Mar 26, 2024 203.90 205.40 203.50 204.30 203.68 507,724
Mar 25, 2024 200.00 204.20 198.38 203.95 203.33 343,146
Mar 22, 2024 194.40 201.80 194.30 200.25 199.64 890,358
Mar 21, 2024 201.20 202.05 196.44 199.20 198.59 807,884
Mar 20, 2024 199.50 201.55 198.74 199.94 199.33 451,895
Mar 19, 2024 201.15 201.85 200.15 200.85 200.24 573,740
Mar 18, 2024 205.35 205.55 199.12 200.10 199.49 634,150
Mar 15, 2024 205.90 207.90 204.80 205.00 204.38 1,642,337
Mar 14, 2024 201.00 208.80 200.35 206.50 205.87 1,043,028
Mar 13, 2024 192.80 201.55 184.94 200.15 199.54 1,439,190
Mar 12, 2024 190.66 192.96 189.90 192.74 192.15 616,782
Mar 11, 2024 188.24 188.86 185.68 188.86 188.29 405,141
Mar 8, 2024 189.18 191.52 187.96 189.14 188.57 411,434
Mar 7, 2024 184.40 188.50 180.82 188.40 187.83 522,814
Mar 6, 2024 184.70 193.72 182.28 185.96 185.39 931,798
Mar 5, 2024 183.20 185.38 182.02 185.10 184.54 375,368
Mar 4, 2024 186.60 188.02 184.46 184.50 183.94 326,094
Mar 1, 2024 187.68 189.06 186.30 187.00 186.43 373,818
Feb 29, 2024 190.50 191.36 187.12 187.12 186.55 535,112
Feb 28, 2024 188.54 190.06 188.42 189.84 189.26 320,085
Feb 27, 2024 188.38 190.08 185.88 188.16 187.59 322,593
Feb 26, 2024 187.88 190.24 187.44 188.20 187.63 323,448
Feb 23, 2024 187.46 189.92 187.24 188.78 188.21 375,478
Feb 22, 2024 183.00 188.18 182.82 187.82 187.25 585,593
Feb 21, 2024 181.18 183.84 181.18 181.44 180.89 275,055
Feb 20, 2024 179.20 182.52 179.20 181.12 180.57 414,908
Feb 19, 2024 175.44 180.84 175.32 179.72 179.17 270,803
Feb 16, 2024 174.68 178.70 174.68 176.24 175.70 435,283
Feb 15, 2024 176.00 178.00 173.14 174.12 173.59 335,771
Feb 14, 2024 169.70 176.00 169.02 174.86 174.33 500,861
Feb 13, 2024 173.66 174.62 169.64 170.60 170.08 415,340
Feb 12, 2024 172.50 174.26 170.80 174.24 173.71 342,609
Feb 9, 2024 173.80 175.14 171.74 171.74 171.22 460,724
Feb 8, 2024 176.14 176.14 171.28 172.40 171.88 569,284
Feb 7, 2024 175.70 177.84 175.22 175.42 174.89 303,217
Feb 6, 2024 177.18 178.48 172.08 176.20 175.66 584,819
Feb 5, 2024 176.24 180.40 175.26 175.72 175.19 557,583
Feb 2, 2024 170.78 177.90 170.78 175.02 174.49 672,132
Feb 1, 2024 163.62 175.12 160.20 172.46 171.94 2,042,786
Jan 31, 2024 178.72 179.20 175.82 176.12 175.58 560,287
Jan 30, 2024 178.86 179.78 176.96 179.62 179.07 331,397
Jan 29, 2024 176.34 178.18 175.28 178.00 177.46 319,750
Jan 26, 2024 175.60 178.04 173.30 177.86 177.32 728,588
Jan 25, 2024 165.52 177.50 163.38 175.68 175.15 1,175,573
Jan 24, 2024 171.42 171.56 160.20 166.14 165.64 1,040,530
Jan 23, 2024 168.30 169.08 166.06 167.28 166.77 380,020
Jan 22, 2024 166.28 167.48 165.64 166.64 166.13 615,247
Jan 19, 2024 166.80 167.00 164.24 164.68 164.18 551,303
Jan 18, 2024 167.00 167.50 163.14 164.96 164.46 595,995
Jan 17, 2024 168.50 169.68 164.12 165.52 165.02 642,715
Jan 16, 2024 173.26 173.56 170.74 172.00 171.48 407,779
Jan 15, 2024 177.22 177.96 174.54 175.68 175.15 228,934
Jan 12, 2024 178.34 180.46 177.24 177.54 177.00 307,702
Jan 11, 2024 181.00 181.86 177.12 177.64 177.10 397,507
Jan 10, 2024 178.64 180.08 177.76 179.38 178.83 429,634
Jan 9, 2024 177.26 178.94 176.06 178.10 177.56 428,916
Jan 8, 2024 172.84 176.80 171.18 176.74 176.20 498,428
Jan 5, 2024 173.08 174.40 169.68 173.48 172.95 514,414
Jan 4, 2024 174.66 174.96 170.54 173.76 173.23 866,859
Jan 3, 2024 181.00 182.46 178.04 179.16 178.62 399,469
Jan 2, 2024 184.20 186.60 181.08 182.22 181.67 376,060
Dec 29, 2023 184.82 185.36 184.16 184.16 183.60 161,239
Dec 28, 2023 185.68 185.92 182.86 184.10 183.54 323,489
Dec 27, 2023 185.42 186.52 184.82 185.56 185.00 337,533
Dec 22, 2023 183.00 184.68 181.68 184.14 183.58 1,035,464
Dec 21, 2023 195.04 197.10 193.26 194.42 193.83 386,794
Dec 20, 2023 194.40 196.36 191.76 195.94 195.34 484,778
Dec 19, 2023 192.00 193.40 190.84 193.40 192.81 396,217
Dec 18, 2023 191.10 192.24 189.78 192.24 191.66 341,040
Dec 15, 2023 197.98 198.60 190.72 192.52 191.93 1,287,219
Dec 14, 2023 198.38 198.80 194.86 197.40 196.80 785,397
Dec 13, 2023 194.42 196.04 193.64 194.00 193.41 414,848
Dec 12, 2023 194.20 196.04 193.26 193.46 192.87 352,640
Dec 11, 2023 193.44 194.46 192.76 194.00 193.41 446,246
Dec 8, 2023 192.44 194.84 191.70 193.36 192.77 572,328
Dec 7, 2023 196.00 196.20 188.44 191.10 190.52 788,365
Dec 6, 2023 196.00 198.34 194.30 197.00 196.40 355,895
Dec 5, 2023 194.40 195.88 193.38 195.28 194.69 359,290
Dec 4, 2023 194.30 196.12 192.98 194.64 194.05 374,622
Dec 1, 2023 192.40 194.60 191.94 194.24 193.65 399,386
Nov 30, 2023 193.96 194.66 191.20 192.14 191.56 681,995
Nov 29, 2023 187.94 193.84 187.62 192.72 192.13 739,654
Nov 28, 2023 184.00 186.82 183.46 186.66 186.09 334,517
Nov 27, 2023 184.58 185.58 183.54 185.24 184.68 288,531
Nov 24, 2023 185.80 185.98 183.28 184.44 183.88 300,657
Nov 23, 2023 186.72 187.30 185.00 185.78 185.22 241,488
Nov 22, 2023 185.80 187.40 185.08 187.36 186.79 449,628
Nov 21, 2023 183.08 187.32 183.08 185.14 184.58 581,169
Nov 20, 2023 180.00 183.78 179.94 181.70 181.15 460,639
Nov 17, 2023 176.60 181.46 176.56 179.64 179.09 582,988
Nov 16, 2023 178.36 179.58 175.68 176.56 176.02 447,878
Nov 15, 2023 180.00 180.92 177.26 178.92 178.38 518,244
Nov 14, 2023 170.04 179.50 169.64 179.02 178.48 972,843
Nov 13, 2023 171.24 171.80 168.46 170.08 169.56 414,170
Nov 10, 2023 172.16 172.66 169.34 170.90 170.38 538,286
Nov 9, 2023 168.72 174.76 167.28 173.98 173.45 649,812
Nov 8, 2023 172.70 174.12 167.36 169.62 169.10 924,845
Nov 7, 2023 171.26 172.60 169.40 171.88 171.36 479,414
Nov 6, 2023 171.02 173.32 171.02 172.00 171.48 353,001
Nov 3, 2023 172.82 173.70 168.50 170.48 169.96 637,877
Nov 2, 2023 169.40 174.08 168.64 171.18 170.66 539,240
Nov 1, 2023 168.30 168.42 165.08 167.00 166.49 290,827
Oct 31, 2023 166.28 167.74 165.24 167.20 166.69 381,826
Oct 30, 2023 166.98 167.88 165.88 166.44 165.93 271,503
Oct 27, 2023 166.34 167.42 163.56 166.30 165.79 393,507
Oct 26, 2023 167.44 169.12 165.70 166.46 165.95 511,175
Oct 25, 2023 170.60 172.24 169.10 171.50 170.98 430,288
Oct 24, 2023 172.72 174.08 169.42 172.02 171.50 575,146
Oct 23, 2023 170.08 170.58 166.04 169.00 168.49 369,994

Related Tickers