XETRA - Delayed Quote EUR

adidas AG (ADS.DE)

227.70 -0.20 (-0.09%)
At close: April 24 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 230.00 231.20 226.80 227.70 227.70 482,904
Apr 23, 2024 225.00 227.90 224.10 227.90 227.90 429,712
Apr 22, 2024 226.80 227.50 222.60 223.80 223.80 440,247
Apr 19, 2024 225.40 227.30 223.10 224.60 224.60 569,542
Apr 18, 2024 220.00 225.90 218.90 225.90 225.90 914,015
Apr 17, 2024 211.00 221.70 210.50 220.00 220.00 1,256,506
Apr 16, 2024 200.80 204.30 200.70 202.50 202.50 338,572
Apr 15, 2024 200.70 206.50 200.00 204.60 204.60 667,433
Apr 12, 2024 201.00 201.60 195.40 196.40 196.40 412,175
Apr 11, 2024 199.60 201.70 198.00 199.80 199.80 310,776
Apr 10, 2024 201.90 204.40 199.05 200.50 200.50 359,674
Apr 9, 2024 203.10 204.00 200.20 201.00 201.00 258,785
Apr 8, 2024 201.00 204.60 200.90 204.60 204.60 300,809
Apr 5, 2024 200.00 203.40 198.80 201.60 201.60 424,601
Apr 4, 2024 200.80 203.10 200.30 203.10 203.10 268,234
Apr 3, 2024 202.70 203.80 200.40 201.40 201.40 346,901
Apr 2, 2024 206.90 208.00 201.50 202.40 202.40 482,915
Mar 28, 2024 206.45 208.10 205.35 207.00 207.00 453,326
Mar 27, 2024 204.50 208.60 204.05 204.70 204.70 591,131
Mar 26, 2024 203.90 205.40 203.50 204.30 204.30 507,724
Mar 25, 2024 200.00 204.20 198.38 203.95 203.95 343,146
Mar 22, 2024 194.40 201.80 194.30 200.25 200.25 890,358
Mar 21, 2024 201.20 202.05 196.44 199.20 199.20 807,884
Mar 20, 2024 199.50 201.55 198.74 199.94 199.94 451,895
Mar 19, 2024 201.15 201.85 200.15 200.85 200.85 573,740
Mar 18, 2024 205.35 205.55 199.12 200.10 200.10 634,150
Mar 15, 2024 205.90 207.90 204.80 205.00 205.00 1,642,337
Mar 14, 2024 201.00 208.80 200.35 206.50 206.50 1,043,028
Mar 13, 2024 192.80 201.55 184.94 200.15 200.15 1,439,190
Mar 12, 2024 190.66 192.96 189.90 192.74 192.74 616,782
Mar 11, 2024 188.24 188.86 185.68 188.86 188.86 405,141
Mar 8, 2024 189.18 191.52 187.96 189.14 189.14 411,434
Mar 7, 2024 184.40 188.50 180.82 188.40 188.40 522,814
Mar 6, 2024 184.70 193.72 182.28 185.96 185.96 931,798
Mar 5, 2024 183.20 185.38 182.02 185.10 185.10 375,368
Mar 4, 2024 186.60 188.02 184.46 184.50 184.50 326,094
Mar 1, 2024 187.68 189.06 186.30 187.00 187.00 373,818
Feb 29, 2024 190.50 191.36 187.12 187.12 187.12 535,112
Feb 28, 2024 188.54 190.06 188.42 189.84 189.84 320,085
Feb 27, 2024 188.38 190.08 185.88 188.16 188.16 322,593
Feb 26, 2024 187.88 190.24 187.44 188.20 188.20 323,448
Feb 23, 2024 187.46 189.92 187.24 188.78 188.78 375,478
Feb 22, 2024 183.00 188.18 182.82 187.82 187.82 585,593
Feb 21, 2024 181.18 183.84 181.18 181.44 181.44 275,055
Feb 20, 2024 179.20 182.52 179.20 181.12 181.12 414,908
Feb 19, 2024 175.44 180.84 175.32 179.72 179.72 270,803
Feb 16, 2024 174.68 178.70 174.68 176.24 176.24 435,283
Feb 15, 2024 176.00 178.00 173.14 174.12 174.12 335,771
Feb 14, 2024 169.70 176.00 169.02 174.86 174.86 500,861
Feb 13, 2024 173.66 174.62 169.64 170.60 170.60 415,340
Feb 12, 2024 172.50 174.26 170.80 174.24 174.24 342,609
Feb 9, 2024 173.80 175.14 171.74 171.74 171.74 460,724
Feb 8, 2024 176.14 176.14 171.28 172.40 172.40 569,284
Feb 7, 2024 175.70 177.84 175.22 175.42 175.42 303,217
Feb 6, 2024 177.18 178.48 172.08 176.20 176.20 584,819
Feb 5, 2024 176.24 180.40 175.26 175.72 175.72 557,583
Feb 2, 2024 170.78 177.90 170.78 175.02 175.02 672,132
Feb 1, 2024 163.62 175.12 160.20 172.46 172.46 2,042,786
Jan 31, 2024 178.72 179.20 175.82 176.12 176.12 560,287
Jan 30, 2024 178.86 179.78 176.96 179.62 179.62 331,397
Jan 29, 2024 176.34 178.18 175.28 178.00 178.00 319,750
Jan 26, 2024 175.60 178.04 173.30 177.86 177.86 728,588
Jan 25, 2024 165.52 177.50 163.38 175.68 175.68 1,175,573
Jan 24, 2024 171.42 171.56 160.20 166.14 166.14 1,040,530
Jan 23, 2024 168.30 169.08 166.06 167.28 167.28 380,020
Jan 22, 2024 166.28 167.48 165.64 166.64 166.64 615,247
Jan 19, 2024 166.80 167.00 164.24 164.68 164.68 551,303
Jan 18, 2024 167.00 167.50 163.14 164.96 164.96 595,995
Jan 17, 2024 168.50 169.68 164.12 165.52 165.52 642,715
Jan 16, 2024 173.26 173.56 170.74 172.00 172.00 407,779
Jan 15, 2024 177.22 177.96 174.54 175.68 175.68 228,934
Jan 12, 2024 178.34 180.46 177.24 177.54 177.54 307,702
Jan 11, 2024 181.00 181.86 177.12 177.64 177.64 397,507
Jan 10, 2024 178.64 180.08 177.76 179.38 179.38 429,634
Jan 9, 2024 177.26 178.94 176.06 178.10 178.10 428,916
Jan 8, 2024 172.84 176.80 171.18 176.74 176.74 498,428
Jan 5, 2024 173.08 174.40 169.68 173.48 173.48 514,414
Jan 4, 2024 174.66 174.96 170.54 173.76 173.76 866,859
Jan 3, 2024 181.00 182.46 178.04 179.16 179.16 399,469
Jan 2, 2024 184.20 186.60 181.08 182.22 182.22 376,060
Dec 29, 2023 184.82 185.36 184.16 184.16 184.16 161,239
Dec 28, 2023 185.68 185.92 182.86 184.10 184.10 323,489
Dec 27, 2023 185.42 186.52 184.82 185.56 185.56 337,533
Dec 22, 2023 183.00 184.68 181.68 184.14 184.14 1,035,464
Dec 21, 2023 195.04 197.10 193.26 194.42 194.42 386,794
Dec 20, 2023 194.40 196.36 191.76 195.94 195.94 484,778
Dec 19, 2023 192.00 193.40 190.84 193.40 193.40 396,217
Dec 18, 2023 191.10 192.24 189.78 192.24 192.24 341,040
Dec 15, 2023 197.98 198.60 190.72 192.52 192.52 1,287,219
Dec 14, 2023 198.38 198.80 194.86 197.40 197.40 785,397
Dec 13, 2023 194.42 196.04 193.64 194.00 194.00 414,848
Dec 12, 2023 194.20 196.04 193.26 193.46 193.46 352,640
Dec 11, 2023 193.44 194.46 192.76 194.00 194.00 446,246
Dec 8, 2023 192.44 194.84 191.70 193.36 193.36 572,328
Dec 7, 2023 196.00 196.20 188.44 191.10 191.10 788,365
Dec 6, 2023 196.00 198.34 194.30 197.00 197.00 355,895
Dec 5, 2023 194.40 195.88 193.38 195.28 195.28 359,290
Dec 4, 2023 194.30 196.12 192.98 194.64 194.64 374,622
Dec 1, 2023 192.40 194.60 191.94 194.24 194.24 399,386
Nov 30, 2023 193.96 194.66 191.20 192.14 192.14 681,995
Nov 29, 2023 187.94 193.84 187.62 192.72 192.72 739,654
Nov 28, 2023 184.00 186.82 183.46 186.66 186.66 334,517
Nov 27, 2023 184.58 185.58 183.54 185.24 185.24 288,531
Nov 24, 2023 185.80 185.98 183.28 184.44 184.44 300,657
Nov 23, 2023 186.72 187.30 185.00 185.78 185.78 241,488
Nov 22, 2023 185.80 187.40 185.08 187.36 187.36 449,628
Nov 21, 2023 183.08 187.32 183.08 185.14 185.14 581,169
Nov 20, 2023 180.00 183.78 179.94 181.70 181.70 460,639
Nov 17, 2023 176.60 181.46 176.56 179.64 179.64 582,988
Nov 16, 2023 178.36 179.58 175.68 176.56 176.56 447,878
Nov 15, 2023 180.00 180.92 177.26 178.92 178.92 518,244
Nov 14, 2023 170.04 179.50 169.64 179.02 179.02 972,843
Nov 13, 2023 171.24 171.80 168.46 170.08 170.08 414,170
Nov 10, 2023 172.16 172.66 169.34 170.90 170.90 538,286
Nov 9, 2023 168.72 174.76 167.28 173.98 173.98 649,812
Nov 8, 2023 172.70 174.12 167.36 169.62 169.62 924,845
Nov 7, 2023 171.26 172.60 169.40 171.88 171.88 479,414
Nov 6, 2023 171.02 173.32 171.02 172.00 172.00 353,001
Nov 3, 2023 172.82 173.70 168.50 170.48 170.48 637,877
Nov 2, 2023 169.40 174.08 168.64 171.18 171.18 539,240
Nov 1, 2023 168.30 168.42 165.08 167.00 167.00 290,827
Oct 31, 2023 166.28 167.74 165.24 167.20 167.20 381,826
Oct 30, 2023 166.98 167.88 165.88 166.44 166.44 271,503
Oct 27, 2023 166.34 167.42 163.56 166.30 166.30 393,507
Oct 26, 2023 167.44 169.12 165.70 166.46 166.46 511,175
Oct 25, 2023 170.60 172.24 169.10 171.50 171.50 430,288
Oct 24, 2023 172.72 174.08 169.42 172.02 172.02 575,146
Oct 23, 2023 170.08 170.58 166.04 169.00 169.00 369,994
Oct 20, 2023 171.90 173.36 169.40 170.00 170.00 632,942
Oct 19, 2023 175.28 177.34 173.80 174.32 174.32 452,874
Oct 18, 2023 179.00 180.00 175.94 176.36 176.36 838,420
Oct 17, 2023 169.94 171.30 168.22 170.96 170.96 269,614
Oct 16, 2023 168.06 172.08 165.16 170.40 170.40 373,243
Oct 13, 2023 169.26 170.50 167.50 167.58 167.58 399,154
Oct 12, 2023 170.74 172.76 169.64 169.94 169.94 406,610
Oct 11, 2023 167.92 172.44 166.90 169.66 169.66 482,923
Oct 10, 2023 168.18 172.36 167.80 169.86 169.86 549,881
Oct 9, 2023 157.98 167.80 157.70 166.10 166.10 717,684
Oct 6, 2023 156.28 159.92 155.30 159.24 159.24 533,804
Oct 5, 2023 162.40 163.18 154.64 156.16 156.16 817,310
Oct 4, 2023 159.50 162.70 158.34 162.12 162.12 339,492
Oct 3, 2023 163.44 164.18 160.22 160.72 160.72 415,385
Oct 2, 2023 166.46 168.54 164.42 164.60 164.60 473,416
Sep 29, 2023 167.00 168.52 164.56 166.62 166.62 1,039,061
Sep 28, 2023 157.48 157.60 155.24 156.86 156.86 501,685
Sep 27, 2023 160.00 160.80 157.36 157.62 157.62 444,208
Sep 26, 2023 160.50 162.20 159.20 159.94 159.94 450,629
Sep 25, 2023 162.08 164.18 160.58 161.60 161.60 440,418
Sep 22, 2023 161.56 164.24 161.22 163.80 163.80 479,318
Sep 21, 2023 164.90 168.06 162.18 162.80 162.80 548,435
Sep 20, 2023 165.12 167.52 164.04 166.80 166.80 470,967
Sep 19, 2023 168.68 168.68 163.82 165.46 165.46 491,223
Sep 18, 2023 173.64 174.66 168.78 169.60 169.60 325,995
Sep 15, 2023 173.26 175.08 172.28 174.08 174.08 1,194,236
Sep 14, 2023 172.48 173.60 168.22 170.90 170.90 558,708
Sep 13, 2023 173.46 173.46 166.68 171.10 171.10 853,644
Sep 12, 2023 178.00 178.22 173.94 174.44 174.44 459,670
Sep 11, 2023 177.50 178.56 174.58 177.84 177.84 512,119
Sep 8, 2023 177.64 178.26 174.20 175.98 175.98 517,208
Sep 7, 2023 180.90 180.90 174.10 176.08 176.08 623,186
Sep 6, 2023 181.82 184.24 181.08 181.96 181.96 337,923
Sep 5, 2023 183.84 185.04 180.46 182.88 182.88 456,479
Sep 4, 2023 186.18 188.48 184.88 185.86 185.86 265,820
Sep 1, 2023 183.40 186.10 182.70 184.46 184.46 368,557
Aug 31, 2023 183.50 186.44 182.54 184.42 184.42 569,162
Aug 30, 2023 181.72 184.06 179.92 183.44 183.44 298,728
Aug 29, 2023 178.74 182.18 177.36 181.52 181.52 387,805
Aug 28, 2023 177.78 178.50 175.36 177.80 177.80 215,101
Aug 25, 2023 174.78 179.50 173.96 176.44 176.44 457,454
Aug 24, 2023 179.64 181.48 175.16 176.24 176.24 464,329
Aug 23, 2023 184.82 185.74 171.74 177.92 177.92 1,209,752
Aug 22, 2023 185.36 187.62 181.32 184.00 184.00 581,193
Aug 21, 2023 184.40 188.60 183.28 183.74 183.74 326,322
Aug 18, 2023 183.52 184.34 181.48 183.60 183.60 449,752
Aug 17, 2023 184.00 188.30 184.00 185.00 185.00 520,001
Aug 16, 2023 179.12 185.08 178.64 185.08 185.08 463,149
Aug 15, 2023 181.00 182.78 177.08 179.74 179.74 390,398
Aug 14, 2023 177.42 179.66 176.70 178.20 178.20 214,656
Aug 11, 2023 181.00 181.76 177.46 177.94 177.94 367,398
Aug 10, 2023 179.44 183.10 178.44 182.44 182.44 382,527
Aug 9, 2023 178.36 179.50 176.84 177.18 177.18 201,912
Aug 8, 2023 178.98 178.98 174.56 175.66 175.66 366,696
Aug 7, 2023 179.82 180.14 177.56 179.42 179.42 342,355
Aug 4, 2023 182.00 182.38 178.72 181.26 181.26 317,692
Aug 3, 2023 181.50 182.96 175.88 179.50 179.50 519,231
Aug 2, 2023 179.00 181.04 177.40 178.66 178.66 421,723
Aug 1, 2023 184.00 184.26 182.42 182.42 182.42 294,019
Jul 31, 2023 185.20 187.28 183.84 184.00 184.00 443,003
Jul 28, 2023 181.54 186.08 179.62 185.14 185.14 430,363
Jul 27, 2023 179.28 182.36 177.96 182.10 182.10 513,092
Jul 26, 2023 179.00 180.44 176.96 177.48 177.48 526,309
Jul 25, 2023 181.00 186.54 179.44 181.50 181.50 1,044,160
Jul 24, 2023 172.84 175.84 172.50 174.80 174.80 410,072
Jul 21, 2023 170.42 172.88 170.38 172.70 172.70 399,078
Jul 20, 2023 171.28 172.52 169.94 171.00 171.00 468,351
Jul 19, 2023 175.64 176.40 171.90 172.30 172.30 377,982
Jul 18, 2023 173.28 173.66 172.28 173.44 173.44 372,678
Jul 17, 2023 171.72 173.68 170.74 172.64 172.64 334,867
Jul 14, 2023 173.16 173.66 171.80 173.26 173.26 325,197
Jul 13, 2023 174.90 175.30 172.50 174.02 174.02 302,440
Jul 12, 2023 171.76 174.56 170.36 174.14 174.14 315,723
Jul 11, 2023 169.50 171.90 167.40 171.62 171.62 316,083
Jul 10, 2023 167.28 167.34 165.20 167.34 167.34 233,518
Jul 7, 2023 165.74 168.10 163.90 166.62 166.62 395,587
Jul 6, 2023 170.94 170.94 163.88 164.74 164.74 695,458
Jul 5, 2023 178.08 178.74 173.84 174.42 174.42 448,742
Jul 4, 2023 177.42 180.50 176.78 178.64 178.64 297,684
Jul 3, 2023 179.32 179.44 174.18 176.62 176.62 378,147
Jun 30, 2023 171.72 179.20 169.80 177.78 177.78 854,659
Jun 29, 2023 172.30 173.52 170.66 173.52 173.52 379,203
Jun 28, 2023 173.00 175.70 171.76 172.46 172.46 340,374
Jun 27, 2023 175.62 176.42 172.62 173.56 173.56 456,463
Jun 26, 2023 178.36 178.88 175.28 176.58 176.58 319,652
Jun 23, 2023 180.88 181.88 174.78 176.88 176.88 496,170
Jun 22, 2023 175.06 181.78 174.50 181.38 181.38 627,617
Jun 21, 2023 172.10 177.44 171.64 176.68 176.68 633,352
Jun 20, 2023 171.12 172.44 168.94 169.44 169.44 289,555
Jun 19, 2023 171.78 174.02 170.76 172.16 172.16 246,230
Jun 16, 2023 175.00 176.98 173.18 174.82 174.82 977,999
Jun 15, 2023 174.62 178.82 172.34 174.18 174.18 443,798
Jun 14, 2023 173.56 174.88 172.86 174.70 174.70 387,750
Jun 13, 2023 170.00 174.00 169.90 172.80 172.80 590,946
Jun 12, 2023 163.34 169.12 162.82 168.84 168.84 603,048
Jun 9, 2023 159.06 161.18 158.30 160.00 160.00 318,429
Jun 8, 2023 157.54 160.00 157.38 159.02 159.02 226,504
Jun 7, 2023 159.60 161.70 158.66 159.26 159.26 313,970
Jun 6, 2023 157.66 160.04 157.24 159.68 159.68 268,788
Jun 5, 2023 159.12 160.34 157.70 158.30 158.30 313,505
Jun 2, 2023 153.30 160.04 153.30 159.52 159.52 605,368
Jun 1, 2023 152.96 153.36 147.62 150.74 150.74 385,629
May 31, 2023 153.38 154.18 151.16 151.50 151.50 889,028
May 30, 2023 154.86 157.18 154.44 155.36 155.36 262,885
May 29, 2023 156.64 156.64 153.50 154.32 154.32 137,828
May 26, 2023 154.00 155.96 151.96 155.44 155.44 268,448
May 25, 2023 154.48 155.16 151.46 153.96 153.96 359,477
May 24, 2023 158.20 158.24 153.40 154.08 154.08 463,719
May 23, 2023 162.48 163.18 158.60 159.28 159.28 437,584
May 22, 2023 158.42 163.16 158.42 162.22 162.22 493,289
May 19, 2023 165.04 165.22 157.82 159.02 159.02 1,160,214
May 18, 2023 164.88 166.26 162.84 164.44 164.44 271,522
May 17, 2023 161.40 162.88 159.34 162.64 162.64 309,000
May 16, 2023 165.36 166.40 161.50 162.12 162.12 457,413
May 15, 2023 166.28 166.60 164.94 166.18 166.18 280,866
May 12, 2023 0.70 Dividend
May 12, 2023 167.62 168.20 163.84 164.84 164.84 363,249
May 11, 2023 164.42 167.88 164.42 167.14 166.44 372,423
May 10, 2023 164.94 166.06 162.48 163.72 163.03 360,586
May 9, 2023 169.12 170.44 165.08 165.50 164.81 502,087
May 8, 2023 170.50 171.94 167.42 169.70 168.99 422,696
May 5, 2023 161.50 172.44 160.82 170.34 169.63 1,445,543
May 4, 2023 158.72 158.72 153.96 156.42 155.76 528,644
May 3, 2023 159.56 160.18 156.62 156.66 156.00 445,174
May 2, 2023 159.28 161.20 158.60 159.22 158.55 414,730
Apr 28, 2023 158.46 160.18 157.14 159.44 158.77 430,838
Apr 27, 2023 159.18 160.40 157.28 158.12 157.46 381,914
Apr 26, 2023 160.00 160.68 156.32 159.24 158.57 433,311
Apr 25, 2023 160.58 160.78 159.10 160.10 159.43 284,600
Apr 24, 2023 163.74 164.92 161.36 161.36 160.68 334,237

Related Tickers

PUM.DE PUMA SE
42.41
-1.23%
 
NKE NIKE, Inc.
94.64
+0.66%
 
ONON On Holding AG
32.36
-0.61%
 
CROX Crocs, Inc.
125.77
-0.52%
 
SKX Skechers U.S.A., Inc.
59.15
-0.82%
 
BIRK Birkenstock Holding plc
45.04
+0.45%
 
DECK Deckers Outdoor Corporation
851.71
+2.69%
 
DOCS.L Dr. Martens plc
73.00
-1.42%
 
7936.T ASICS Corporation
6,695.00
-0.71%
 
NKE.DE NIKE, Inc.
88.71
+0.66%