Other OTC - Delayed Quote USD

adidas AG (ADDDF)

245.10 +0.10 (+0.04%)
At close: April 26 at 2:56 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 239.92 250.00 239.92 245.10 245.10 700
Apr 25, 2024 239.43 246.63 239.43 245.00 245.00 200
Apr 24, 2024 246.76 246.76 239.34 239.34 239.34 4,000
Apr 23, 2024 245.00 245.83 242.28 245.56 245.56 200
Apr 22, 2024 245.00 245.00 239.49 239.49 239.49 100
Apr 19, 2024 236.32 240.53 234.85 239.40 239.40 300
Apr 18, 2024 236.90 241.02 233.47 233.47 233.47 200
Apr 17, 2024 230.76 236.25 230.76 236.25 236.25 500
Apr 16, 2024 220.45 224.31 216.73 221.72 221.72 300
Apr 15, 2024 222.75 222.75 213.70 217.64 217.64 300
Apr 12, 2024 213.05 213.05 207.80 209.27 209.27 600
Apr 11, 2024 215.75 215.75 212.76 214.63 214.63 600
Apr 10, 2024 215.46 216.28 212.07 212.07 212.07 100
Apr 9, 2024 219.16 219.16 216.34 218.00 218.00 800
Apr 8, 2024 218.23 221.43 216.58 216.58 216.58 100
Apr 5, 2024 215.31 219.59 215.31 215.49 215.49 400
Apr 4, 2024 217.69 225.10 217.69 218.32 218.32 100
Apr 3, 2024 217.75 222.35 212.53 217.45 217.45 300
Apr 2, 2024 218.64 219.00 214.03 217.43 217.43 200
Apr 1, 2024 233.10 233.10 214.05 221.53 221.53 300
Mar 28, 2024 226.80 226.80 222.00 223.75 223.75 100
Mar 27, 2024 225.66 225.89 220.07 221.77 221.77 300
Mar 26, 2024 222.00 222.20 220.50 221.50 221.50 200
Mar 25, 2024 221.95 221.95 218.95 220.75 220.75 200
Mar 22, 2024 220.43 220.43 212.49 216.50 216.50 2,500
Mar 21, 2024 222.91 222.91 209.95 209.95 209.95 100
Mar 20, 2024 218.09 220.72 215.30 220.00 220.00 100
Mar 19, 2024 223.10 223.10 216.02 218.50 218.50 100
Mar 18, 2024 218.86 221.75 216.47 219.02 219.02 400
Mar 15, 2024 229.67 229.67 221.48 223.99 223.99 400
Mar 14, 2024 226.50 226.50 223.68 224.00 224.00 100
Mar 13, 2024 212.73 221.00 212.73 221.00 221.00 500
Mar 12, 2024 212.50 213.50 207.07 207.07 207.07 100
Mar 11, 2024 203.49 210.00 203.49 205.75 205.75 600
Mar 8, 2024 200.98 207.50 200.98 206.25 206.25 300
Mar 7, 2024 200.73 206.04 200.73 206.04 206.04 100
Mar 6, 2024 201.50 203.25 201.00 203.00 203.00 600
Mar 5, 2024 201.37 201.37 200.15 200.44 200.44 1,000
Mar 4, 2024 202.53 202.53 199.22 201.38 201.38 400
Mar 1, 2024 207.65 207.65 201.31 203.00 203.00 200
Feb 29, 2024 205.75 205.75 201.98 203.31 203.31 400
Feb 28, 2024 207.00 207.00 204.00 205.75 205.75 4,900
Feb 27, 2024 206.50 206.50 202.50 204.50 204.50 100
Feb 26, 2024 205.02 205.35 201.27 203.25 203.25 300
Feb 23, 2024 205.25 205.25 201.50 201.60 201.60 300
Feb 22, 2024 198.75 203.38 198.75 202.98 202.98 700
Feb 21, 2024 196.13 198.00 195.12 195.50 195.50 400
Feb 20, 2024 193.22 197.99 193.22 196.50 196.50 600
Feb 16, 2024 191.88 191.88 187.50 190.25 190.25 100
Feb 15, 2024 189.00 189.00 184.75 187.13 187.13 800
Feb 14, 2024 184.50 189.99 184.50 185.94 185.94 1,700
Feb 13, 2024 182.10 185.75 181.34 183.25 183.25 600
Feb 12, 2024 182.29 188.51 182.29 188.34 188.34 500
Feb 9, 2024 185.50 185.63 182.50 185.38 185.38 600
Feb 8, 2024 187.00 188.25 184.85 188.25 188.25 300
Feb 7, 2024 189.16 189.55 186.31 189.13 189.13 600
Feb 6, 2024 187.56 190.00 187.56 190.00 190.00 300
Feb 5, 2024 190.72 191.75 186.02 186.39 186.39 500
Feb 2, 2024 188.86 190.50 188.78 190.50 190.50 200
Feb 1, 2024 188.25 190.40 184.75 187.63 187.63 400
Jan 31, 2024 191.38 194.00 175.25 175.25 175.25 200
Jan 30, 2024 195.50 195.50 192.00 193.50 193.50 500
Jan 29, 2024 191.63 192.25 190.00 190.25 190.25 200
Jan 26, 2024 191.85 192.63 191.25 192.38 192.38 200
Jan 25, 2024 190.25 192.50 189.01 190.38 190.38 500
Jan 24, 2024 180.25 182.13 180.25 180.50 180.50 200
Jan 23, 2024 183.00 183.00 179.58 180.17 180.17 400
Jan 22, 2024 179.00 181.13 179.00 181.13 181.13 300
Jan 19, 2024 177.04 179.81 177.04 179.02 179.02 300
Jan 18, 2024 181.88 181.88 176.25 176.25 176.25 2,100
Jan 17, 2024 182.50 182.50 178.16 180.51 180.51 300
Jan 16, 2024 188.00 190.25 184.70 187.48 187.48 15,600
Jan 12, 2024 195.38 195.38 192.25 193.76 193.76 100
Jan 11, 2024 196.25 196.25 192.84 194.66 194.66 100
Jan 10, 2024 195.38 197.65 195.25 196.75 196.75 500
Jan 9, 2024 193.63 194.50 193.00 193.00 193.00 100
Jan 8, 2024 193.75 197.00 191.88 193.80 193.80 400
Jan 5, 2024 189.25 192.30 189.25 192.25 192.25 300
Jan 4, 2024 187.88 190.53 187.81 189.13 189.13 300
Jan 3, 2024 197.50 198.25 194.65 196.30 196.30 900
Jan 2, 2024 200.00 202.00 197.86 200.37 200.37 100
Dec 29, 2023 201.00 204.00 200.00 203.03 203.03 400
Dec 28, 2023 206.50 206.50 200.78 203.67 203.67 100
Dec 27, 2023 214.95 214.95 203.60 205.09 205.09 200
Dec 26, 2023 206.79 207.16 200.50 203.73 203.73 100
Dec 22, 2023 206.57 206.57 200.25 200.25 200.25 600
Dec 21, 2023 214.67 214.67 212.54 212.54 212.54 300
Dec 20, 2023 214.28 214.51 210.41 212.61 212.61 100
Dec 19, 2023 214.65 214.65 205.88 209.54 209.54 700
Dec 18, 2023 212.00 212.00 206.00 209.25 209.25 1,000
Dec 15, 2023 211.50 211.50 206.00 206.00 206.00 600
Dec 14, 2023 214.00 218.00 214.00 214.76 214.76 600
Dec 13, 2023 210.00 212.50 208.42 211.36 211.36 400
Dec 12, 2023 211.50 211.50 207.86 209.00 209.00 12,100
Dec 11, 2023 207.40 210.90 207.40 209.25 209.25 23,100
Dec 8, 2023 210.00 210.50 206.83 207.50 207.50 33,300
Dec 7, 2023 208.00 208.00 202.99 205.97 205.97 300
Dec 6, 2023 212.75 212.75 210.75 210.75 210.75 200
Dec 5, 2023 210.67 211.79 209.62 209.65 209.65 200
Dec 4, 2023 212.00 213.50 209.37 211.44 211.44 1,100
Dec 1, 2023 215.26 215.26 207.13 209.37 209.37 400
Nov 30, 2023 211.33 211.85 206.50 210.18 210.18 400
Nov 29, 2023 212.28 212.28 206.66 206.66 206.66 200
Nov 28, 2023 204.46 205.12 198.59 204.67 204.67 100
Nov 27, 2023 204.77 204.77 200.12 202.13 202.13 700
Nov 24, 2023 203.98 203.98 201.84 202.17 202.17 500
Nov 22, 2023 201.44 206.59 201.44 203.55 203.55 500
Nov 21, 2023 201.02 202.71 200.00 200.31 200.31 900
Nov 20, 2023 197.64 200.00 197.04 197.04 197.04 1,000
Nov 17, 2023 190.10 194.63 188.50 193.38 193.38 400
Nov 16, 2023 192.96 192.96 188.19 192.27 192.27 400
Nov 15, 2023 194.97 194.97 193.31 193.31 193.31 200
Nov 14, 2023 190.81 194.09 188.80 193.02 193.02 600
Nov 13, 2023 180.81 182.87 179.40 182.87 182.87 800
Nov 10, 2023 182.17 184.43 180.37 184.42 184.42 1,000
Nov 9, 2023 186.63 186.63 178.75 184.25 184.25 300
Nov 8, 2023 182.22 183.12 178.43 182.23 182.23 600
Nov 7, 2023 182.40 184.47 180.22 182.53 182.53 800
Nov 6, 2023 186.57 188.02 181.99 183.98 183.98 2,200
Nov 3, 2023 184.46 185.79 179.26 183.23 183.23 600
Nov 2, 2023 182.49 188.68 182.01 185.21 185.21 1,200
Nov 1, 2023 179.58 179.58 170.66 176.61 176.61 1,100
Oct 31, 2023 180.88 180.88 177.63 178.15 178.15 300
Oct 30, 2023 173.38 180.31 173.38 176.91 176.91 1,300
Oct 27, 2023 173.64 182.50 173.64 176.75 176.75 1,200
Oct 26, 2023 177.85 177.85 171.76 175.73 175.73 500
Oct 25, 2023 179.58 181.44 179.41 180.34 180.34 300
Oct 24, 2023 186.15 186.15 179.09 182.59 182.59 300
Oct 23, 2023 179.25 180.38 176.74 180.38 180.38 900
Oct 20, 2023 180.38 181.99 179.75 181.13 181.13 700
Oct 19, 2023 184.25 185.69 181.80 184.50 184.50 500
Oct 18, 2023 186.62 186.75 182.82 185.75 185.75 1,000
Oct 17, 2023 179.02 187.82 179.02 186.37 186.37 600
Oct 16, 2023 177.68 181.33 177.68 180.06 180.06 3,200
Oct 13, 2023 178.32 178.32 175.62 175.62 175.62 600
Oct 12, 2023 183.00 183.00 177.25 179.00 179.00 400
Oct 11, 2023 184.25 184.25 180.20 180.28 180.28 300
Oct 10, 2023 179.40 180.91 178.00 180.30 180.30 600
Oct 9, 2023 177.00 177.00 174.44 176.13 176.13 500
Oct 6, 2023 165.59 171.07 165.59 171.07 171.07 700
Oct 5, 2023 166.00 166.00 163.00 165.38 165.38 900
Oct 4, 2023 169.64 172.50 169.60 170.67 170.67 400
Oct 3, 2023 170.00 170.00 166.50 168.50 168.50 400
Oct 2, 2023 176.00 176.00 172.88 172.88 172.88 600
Sep 29, 2023 179.75 179.75 175.20 175.20 175.20 300
Sep 28, 2023 164.46 167.50 164.27 165.88 165.88 600
Sep 27, 2023 169.00 169.00 164.04 165.95 165.95 800
Sep 26, 2023 171.81 171.81 167.29 168.90 168.90 900
Sep 25, 2023 171.82 172.41 171.17 171.58 171.58 300
Sep 22, 2023 174.03 175.00 174.03 174.25 174.25 400
Sep 21, 2023 173.85 174.41 169.06 173.72 173.72 800
Sep 20, 2023 177.75 179.63 177.75 178.83 178.83 400
Sep 19, 2023 176.86 177.53 173.26 177.43 177.43 600
Sep 18, 2023 185.26 185.26 181.80 181.91 181.91 400
Sep 15, 2023 184.99 185.76 184.06 185.76 185.76 400
Sep 14, 2023 181.57 182.30 178.10 179.96 179.96 300
Sep 13, 2023 185.00 185.56 182.29 184.29 184.29 1,200
Sep 12, 2023 188.36 189.38 186.41 189.38 189.38 100
Sep 11, 2023 193.56 193.56 187.76 190.95 190.95 100
Sep 8, 2023 188.60 189.77 185.79 189.46 189.46 300
Sep 7, 2023 192.00 192.00 185.08 189.00 189.00 4,300
Sep 6, 2023 197.77 197.77 192.04 193.85 193.85 400
Sep 5, 2023 196.28 199.33 192.00 197.38 197.38 100
Sep 1, 2023 202.43 202.43 196.13 199.11 199.11 100
Aug 31, 2023 203.00 203.31 200.71 201.13 201.13 300
Aug 30, 2023 201.41 205.00 199.71 199.71 199.71 100
Aug 29, 2023 198.24 200.69 192.06 200.69 200.69 200
Aug 28, 2023 198.50 199.00 190.63 194.00 194.00 700
Aug 25, 2023 192.50 194.86 188.03 190.19 190.19 300
Aug 24, 2023 194.00 194.00 188.72 190.36 190.36 700
Aug 23, 2023 193.00 194.95 191.00 194.00 194.00 1,300
Aug 22, 2023 200.00 201.48 197.60 197.70 197.70 100
Aug 21, 2023 204.19 206.73 201.82 206.73 206.73 200
Aug 18, 2023 197.51 200.31 197.51 198.39 198.39 100
Aug 17, 2023 205.55 205.55 202.12 202.12 202.12 200
Aug 16, 2023 201.35 201.98 200.50 201.88 201.88 200
Aug 15, 2023 197.66 200.13 193.00 197.60 197.60 300
Aug 14, 2023 199.60 201.42 196.36 197.19 197.19 200
Aug 11, 2023 197.24 197.54 197.00 197.00 197.00 100
Aug 10, 2023 202.03 203.04 197.29 201.85 201.85 200
Aug 9, 2023 201.56 201.56 194.45 195.02 195.02 100
Aug 8, 2023 193.73 193.89 192.00 192.00 192.00 100
Aug 7, 2023 201.89 201.89 195.33 200.00 200.00 200
Aug 4, 2023 200.64 201.00 196.79 199.00 199.00 200
Aug 3, 2023 200.86 202.00 194.23 194.23 194.23 200
Aug 2, 2023 198.00 198.19 193.76 193.76 193.76 100
Aug 1, 2023 202.60 206.00 202.15 202.38 202.38 100
Jul 31, 2023 204.36 207.40 204.24 204.24 204.24 700
Jul 28, 2023 205.37 205.79 199.21 202.11 202.11 300
Jul 27, 2023 201.55 204.88 196.36 197.72 197.72 200
Jul 26, 2023 198.14 200.09 196.88 199.00 199.00 200
Jul 25, 2023 202.33 205.75 195.52 198.14 198.14 700
Jul 24, 2023 196.08 197.75 191.52 194.50 194.50 100
Jul 21, 2023 194.76 195.50 190.71 190.72 190.72 200
Jul 20, 2023 193.00 194.45 187.16 193.72 193.72 1,100
Jul 19, 2023 192.63 193.95 192.15 193.48 193.48 400
Jul 18, 2023 194.55 196.95 192.29 195.25 195.25 1,100
Jul 17, 2023 196.59 196.85 193.50 194.55 194.55 100
Jul 14, 2023 196.93 196.93 194.00 194.98 194.98 200
Jul 13, 2023 198.00 198.00 193.29 197.25 197.25 300
Jul 12, 2023 192.00 196.63 191.25 193.88 193.88 200
Jul 11, 2023 192.20 192.20 186.36 189.04 189.04 100
Jul 10, 2023 180.87 187.23 180.87 186.01 186.01 600
Jul 7, 2023 181.59 183.58 180.50 180.50 180.50 200
Jul 6, 2023 183.20 183.20 177.42 180.11 180.11 600
Jul 5, 2023 191.12 195.30 188.19 188.19 188.19 300
Jul 3, 2023 196.43 196.49 191.77 195.26 195.26 1,100
Jun 30, 2023 193.00 198.00 192.68 195.95 195.95 900
Jun 29, 2023 187.00 195.70 186.12 193.07 193.07 500
Jun 28, 2023 195.09 196.50 187.00 187.00 187.00 500
Jun 27, 2023 193.19 196.19 187.71 196.13 196.13 100
Jun 26, 2023 188.71 197.63 188.71 192.28 192.28 800
Jun 23, 2023 196.60 196.60 192.20 192.59 192.59 300
Jun 22, 2023 199.95 199.95 197.76 199.44 199.44 70,100
Jun 21, 2023 191.15 198.02 191.15 197.94 197.94 2,800
Jun 20, 2023 190.30 190.30 184.70 187.89 187.89 7,600
Jun 16, 2023 195.00 195.00 191.15 191.15 191.15 200
Jun 15, 2023 189.41 190.99 189.41 190.99 190.99 100
Jun 14, 2023 187.00 194.99 187.00 191.18 191.18 100
Jun 13, 2023 181.79 189.25 181.79 186.50 186.50 100
Jun 12, 2023 172.75 182.00 172.75 182.00 182.00 200
Jun 9, 2023 167.20 174.00 167.20 173.44 173.44 500
Jun 8, 2023 169.45 173.19 169.45 173.19 173.19 100
Jun 7, 2023 172.19 173.88 169.56 169.75 169.75 100
Jun 6, 2023 168.31 173.25 168.00 169.31 169.31 1,000
Jun 5, 2023 175.51 175.51 168.50 169.88 169.88 100
Jun 2, 2023 166.10 174.12 166.10 172.44 172.44 300
Jun 1, 2023 160.71 164.50 157.95 161.00 161.00 100
May 31, 2023 164.13 164.16 160.00 164.16 164.16 200
May 30, 2023 166.25 169.13 165.20 168.00 168.00 400
May 26, 2023 165.11 166.59 165.11 166.13 166.13 100
May 25, 2023 164.42 166.38 163.63 166.38 166.38 100
May 24, 2023 169.72 169.72 163.25 166.75 166.75 200
May 23, 2023 171.75 173.50 169.44 170.00 170.00 200
May 22, 2023 173.56 175.31 173.56 173.94 173.94 500
May 19, 2023 170.00 173.00 170.00 172.75 172.75 200
May 18, 2023 171.50 180.38 171.50 177.25 177.25 200
May 17, 2023 177.50 177.50 174.63 174.63 174.63 4,000
May 16, 2023 178.38 179.75 174.25 178.50 178.50 100
May 15, 2023 180.69 182.38 179.06 182.38 182.38 200
May 12, 2023 0.76 Dividend
May 12, 2023 181.46 181.46 177.75 179.88 179.88 100
May 11, 2023 184.21 185.00 181.69 184.38 183.62 100
May 10, 2023 182.50 182.50 178.08 178.08 177.34 1,600
May 9, 2023 185.96 185.96 178.68 181.13 180.38 39,600
May 8, 2023 189.24 189.24 187.25 187.38 186.60 100
May 5, 2023 183.50 188.13 183.50 188.13 187.35 100
May 4, 2023 169.75 169.75 169.75 169.75 169.05 7,000
May 3, 2023 173.38 173.38 169.46 169.46 168.76 900
May 2, 2023 171.29 175.00 171.29 174.88 174.16 1,000
May 1, 2023 171.20 181.10 171.10 171.10 170.39 200
Apr 28, 2023 175.00 175.00 175.00 175.00 174.27 -
Apr 27, 2023 175.00 175.00 175.00 175.00 174.27 6,800

Related Tickers

PMMAF PUMA SE
45.56
0.00%
 
PUMA.F PUMA SE
4.0200
-1.47%
 
PUMSY PUMA SE
4.6400
+3.66%
 
PUM.DE PUMA SE
43.71
+3.82%
 
SHOO Steven Madden, Ltd.
40.48
+1.91%
 
WWW Wolverine World Wide, Inc.
10.90
+3.91%
 
BIRK Birkenstock Holding plc
45.45
+1.36%
 
NKE NIKE, Inc.
94.12
+0.19%
 
CROX Crocs, Inc.
125.40
+1.53%
 
DECK Deckers Outdoor Corporation
833.46
+3.34%