Frankfurt - Delayed Quote EUR
adidas AG (ADS1.F)
As of 8:14 AM GMT+1. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Nov 1, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| Oct 31, 2024 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | - |
| Oct 30, 2024 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | 100 |
| Oct 29, 2024 | 107.00 | 112.00 | 107.00 | 109.00 | 109.00 | 55 |
| Oct 28, 2024 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | - |
| Oct 25, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| Oct 24, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| Oct 23, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Oct 22, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 24 |
| Oct 21, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Oct 18, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| Oct 17, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| Oct 16, 2024 | 119.00 | 119.00 | 110.00 | 110.00 | 110.00 | 84 |
| Oct 15, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| Oct 14, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Oct 11, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| Oct 10, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| Oct 9, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| Oct 8, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| Oct 7, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| Oct 4, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| Oct 3, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| Oct 2, 2024 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | - |
| Oct 1, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| Sep 30, 2024 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | 10 |
| Sep 27, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| Sep 26, 2024 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 72 |
| Sep 25, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| Sep 24, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Sep 23, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Sep 20, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Sep 19, 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 3 |
| Sep 18, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Sep 17, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| Sep 16, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Sep 13, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| Sep 12, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Sep 11, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| Sep 10, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Sep 9, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| Sep 6, 2024 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | - |
| Sep 5, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Sep 4, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Sep 3, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Sep 2, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Aug 30, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Aug 29, 2024 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 100 |
| Aug 28, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Aug 27, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Aug 26, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 50 |
| Aug 23, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| Aug 22, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Aug 21, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Aug 20, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Aug 19, 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 8 |
| Aug 16, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 25 |
| Aug 15, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Aug 14, 2024 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | - |
| Aug 13, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Aug 12, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| Aug 9, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 17 |
| Aug 8, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Aug 7, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Aug 6, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| Aug 5, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 33 |
| Aug 2, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Aug 1, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Jul 31, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| Jul 30, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| Jul 29, 2024 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 1 |
| Jul 26, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Jul 25, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Jul 24, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Jul 23, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Jul 22, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Jul 19, 2024 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | - |
| Jul 18, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| Jul 17, 2024 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 50 |
| Jul 16, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Jul 15, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Jul 12, 2024 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 33 |
| Jul 11, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Jul 10, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| Jul 9, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Jul 8, 2024 | 108.00 | 112.00 | 108.00 | 112.00 | 112.00 | 22 |
| Jul 5, 2024 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 28 |
| Jul 4, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Jul 3, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| Jul 2, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| Jul 1, 2024 | 112.00 | 112.00 | 108.00 | 108.00 | 108.00 | - |
| Jun 28, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| Jun 27, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| Jun 26, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Jun 25, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| Jun 24, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Jun 21, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Jun 20, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| Jun 19, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| Jun 18, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| Jun 17, 2024 | 111.00 | 111.00 | 107.00 | 107.00 | 107.00 | - |
| Jun 14, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Jun 13, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Jun 12, 2024 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 1 |
| Jun 11, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Jun 10, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Jun 7, 2024 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | - |
| Jun 6, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Jun 5, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| Jun 4, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Jun 3, 2024 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 50 |
| May 31, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| May 30, 2024 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | - |
| May 29, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| May 28, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| May 27, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 20 |
| May 24, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| May 23, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| May 22, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| May 21, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| May 20, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| May 17, 2024 | 0.38 Dividend | |||||
| May 17, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| May 16, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.62 | - |
| May 15, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.63 | - |
| May 14, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.63 | - |
| May 13, 2024 | 109.00 | 111.00 | 109.00 | 111.00 | 110.63 | 17 |
| May 10, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.63 | - |
| May 9, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.64 | - |
| May 8, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.64 | 2 |
| May 7, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.63 | - |
| May 6, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.63 | - |
| May 3, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.63 | - |
| May 2, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.62 | 35 |
| Apr 30, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.62 | - |
| Apr 29, 2024 | 117.00 | 118.00 | 115.00 | 118.00 | 117.61 | 43 |
| Apr 26, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.63 | - |
| Apr 25, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.63 | - |
| Apr 24, 2024 | 114.00 | 114.00 | 113.00 | 113.00 | 112.63 | - |
| Apr 23, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.63 | - |
| Apr 22, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.63 | - |
| Apr 19, 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 110.63 | - |
| Apr 18, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.64 | 30 |
| Apr 17, 2024 | 104.00 | 108.00 | 104.00 | 108.00 | 107.64 | 22 |
| Apr 16, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.67 | - |
| Apr 15, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 98.67 | - |
| Apr 12, 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.17 | - |
| Apr 11, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.67 | 1 |
| Apr 10, 2024 | 100.00 | 101.00 | 100.00 | 101.00 | 100.67 | 12 |
| Apr 9, 2024 | 101.00 | 101.00 | 100.00 | 100.00 | 99.67 | - |
| Apr 8, 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.17 | - |
| Apr 5, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.18 | - |
| Apr 4, 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.17 | - |
| Apr 3, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.67 | - |
| Apr 2, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.66 | - |
| Mar 28, 2024 | 101.00 | 104.00 | 101.00 | 102.00 | 101.66 | 1 |
| Mar 27, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.67 | - |
| Mar 26, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.67 | - |
| Mar 25, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.18 | - |
| Mar 22, 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.19 | - |
| Mar 21, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.67 | - |
| Mar 20, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 98.67 | - |
| Mar 19, 2024 | 99.00 | 99.50 | 99.00 | 99.50 | 99.17 | - |
| Mar 18, 2024 | 101.00 | 101.00 | 98.50 | 98.50 | 98.18 | 100 |
| Mar 15, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.66 | 50 |
| Mar 14, 2024 | 98.50 | 99.50 | 98.50 | 99.50 | 99.17 | - |
| Mar 13, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.69 | - |
| Mar 12, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.69 | - |
| Mar 11, 2024 | 93.00 | 93.00 | 92.50 | 92.50 | 92.19 | - |
| Mar 8, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.69 | - |
| Mar 7, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.20 | 8 |
| Mar 6, 2024 | 91.00 | 92.00 | 91.00 | 92.00 | 91.70 | - |
| Mar 5, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.20 | - |
| Mar 4, 2024 | 92.50 | 92.50 | 91.50 | 91.50 | 91.20 | - |
| Mar 1, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.69 | - |
| Feb 29, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.69 | - |
| Feb 28, 2024 | 93.00 | 94.00 | 93.00 | 94.00 | 93.69 | 8 |
| Feb 27, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.69 | - |
| Feb 26, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.69 | - |
| Feb 23, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.19 | - |
| Feb 22, 2024 | 90.50 | 92.00 | 90.50 | 92.00 | 91.70 | 1 |
| Feb 21, 2024 | 88.50 | 89.00 | 88.50 | 89.00 | 88.71 | - |
| Feb 20, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.21 | - |
| Feb 19, 2024 | 86.00 | 91.00 | 86.00 | 91.00 | 90.70 | 50 |
| Feb 16, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.22 | - |
| Feb 15, 2024 | 86.50 | 86.50 | 85.50 | 85.50 | 85.22 | - |
| Feb 14, 2024 | 82.50 | 83.50 | 82.50 | 83.50 | 83.22 | - |
| Feb 13, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.72 | - |
| Feb 12, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.22 | - |
| Feb 9, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.72 | - |
| Feb 8, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.72 | - |
| Feb 7, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.72 | - |
| Feb 6, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.21 | - |
| Feb 5, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.71 | 5 |
| Feb 2, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.72 | - |
| Feb 1, 2024 | 79.50 | 82.00 | 79.50 | 82.00 | 81.73 | - |
| Jan 31, 2024 | 88.00 | 90.50 | 88.00 | 90.50 | 90.20 | 1 |
| Jan 30, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.21 | - |
| Jan 29, 2024 | 87.00 | 90.00 | 87.00 | 90.00 | 89.70 | 15 |
| Jan 26, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.72 | - |
| Jan 25, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.73 | - |
| Jan 24, 2024 | 83.00 | 83.00 | 82.50 | 82.50 | 82.23 | - |
| Jan 23, 2024 | 81.50 | 82.50 | 81.50 | 82.00 | 81.73 | - |
| Jan 22, 2024 | 84.00 | 84.00 | 81.50 | 81.50 | 81.23 | 70 |
| Jan 19, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.73 | - |
| Jan 18, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.23 | - |
| Jan 17, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.73 | - |
| Jan 16, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.22 | - |
| Jan 15, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.71 | - |
| Jan 12, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.71 | - |
| Jan 11, 2024 | 88.50 | 90.50 | 88.50 | 90.50 | 90.20 | 114 |
| Jan 10, 2024 | 87.00 | 88.50 | 87.00 | 88.50 | 88.21 | - |
| Jan 9, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.71 | - |
| Jan 8, 2024 | 90.00 | 90.00 | 84.50 | 84.50 | 84.22 | 1 |
| Jan 5, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.72 | - |
| Jan 4, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.72 | - |
| Jan 3, 2024 | 89.00 | 91.00 | 88.50 | 91.00 | 90.70 | 27 |
| Jan 2, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.20 | - |
| Dec 29, 2023 | 90.50 | 90.50 | 90.50 | 90.50 | 90.20 | - |
| Dec 28, 2023 | 91.00 | 91.00 | 91.00 | 91.00 | 90.70 | - |
| Dec 27, 2023 | 93.00 | 93.00 | 90.50 | 90.50 | 90.20 | 10 |
| Dec 22, 2023 | 91.50 | 91.50 | 91.00 | 91.00 | 90.70 | 50 |
| Dec 21, 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 94.69 | - |
| Dec 20, 2023 | 94.50 | 94.50 | 94.50 | 94.50 | 94.19 | - |
| Dec 19, 2023 | 94.00 | 94.50 | 94.00 | 94.50 | 94.19 | - |
| Dec 18, 2023 | 94.00 | 94.00 | 94.00 | 94.00 | 93.69 | - |
| Dec 15, 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 96.18 | - |
| Dec 14, 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 96.18 | - |
| Dec 13, 2023 | 95.50 | 95.50 | 95.00 | 95.00 | 94.69 | - |
| Dec 12, 2023 | 95.50 | 95.50 | 95.50 | 95.50 | 95.19 | - |
| Dec 11, 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 94.69 | - |
| Dec 8, 2023 | 94.00 | 94.00 | 94.00 | 94.00 | 93.69 | - |
| Dec 7, 2023 | 96.00 | 97.00 | 94.50 | 94.50 | 94.19 | 71 |
| Dec 6, 2023 | 96.00 | 97.00 | 96.00 | 97.00 | 96.68 | - |
| Dec 5, 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 94.69 | - |
| Dec 4, 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 94.69 | - |
| Dec 1, 2023 | 94.50 | 94.50 | 94.50 | 94.50 | 94.19 | - |
| Nov 30, 2023 | 94.50 | 95.00 | 94.50 | 95.00 | 94.69 | - |
| Nov 29, 2023 | 91.50 | 95.00 | 91.50 | 95.00 | 94.69 | 10 |
| Nov 28, 2023 | 90.50 | 90.50 | 90.50 | 90.50 | 90.20 | - |
| Nov 27, 2023 | 90.00 | 90.50 | 90.00 | 90.50 | 90.20 | - |
| Nov 24, 2023 | 90.50 | 93.00 | 90.50 | 93.00 | 92.69 | 1 |
| Nov 23, 2023 | 91.50 | 91.50 | 90.50 | 90.50 | 90.20 | - |
| Nov 22, 2023 | 94.50 | 94.50 | 91.00 | 91.00 | 90.70 | 19 |
| Nov 21, 2023 | 89.50 | 91.00 | 89.50 | 91.00 | 90.70 | - |
| Nov 20, 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.21 | - |
| Nov 17, 2023 | 86.50 | 87.50 | 86.50 | 87.50 | 87.21 | - |
| Nov 16, 2023 | 93.00 | 93.00 | 93.00 | 93.00 | 92.69 | 2 |
| Nov 15, 2023 | 88.00 | 88.00 | 87.00 | 87.00 | 86.71 | - |
| Nov 14, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.72 | - |
| Nov 13, 2023 | 84.00 | 84.00 | 83.00 | 83.50 | 83.22 | - |
| Nov 10, 2023 | 85.00 | 85.00 | 83.50 | 83.50 | 83.22 | - |
| Nov 9, 2023 | 83.50 | 85.50 | 83.50 | 85.50 | 85.22 | - |
| Nov 8, 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 84.22 | 100 |
| Nov 7, 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 84.22 | - |
| Nov 6, 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 84.22 | - |
Related Tickers
0NQE.IL PUMA SE
42.48
-1.12%
PUM.VI PUMA SE
42.51
-1.16%
PUMSY PUMA SE
4.5100
+0.67%
PUM.F PUMA SE
43.11
+1.27%
PMMAF PUMA SE
45.00
0.00%
SHOO Steven Madden, Ltd.
45.28
+1.17%
RCKY Rocky Brands, Inc.
20.29
-0.88%
BIRK Birkenstock Holding plc
46.47
+1.36%
DECK Deckers Outdoor Corporation
162.98
+3.07%
CROX Crocs, Inc.
106.21
0.00%