adidas AG (ADDYY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

89.55

-1.49

(-1.64%)

As of 11:56AM EDT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2022	90.03	90.66	89.45	89.55	89.55	187,936
Jun 27, 2022	91.74	91.79	90.44	91.04	91.04	262,100
Jun 24, 2022	89.44	91.21	89.44	90.62	90.62	96,900
Jun 23, 2022	87.58	88.54	87.11	88.54	88.54	118,100
Jun 22, 2022	86.91	88.20	86.46	86.72	86.72	98,500
Jun 21, 2022	87.86	88.16	87.04	87.33	87.33	151,900
Jun 17, 2022	86.70	87.67	85.80	87.13	87.13	85,300
Jun 16, 2022	84.63	86.15	84.00	85.03	85.03	134,300
Jun 15, 2022	86.95	88.03	85.69	87.57	87.57	151,100
Jun 14, 2022	86.89	87.62	85.04	85.96	85.96	235,600
Jun 13, 2022	89.69	90.09	88.18	88.25	88.25	206,000
Jun 10, 2022	93.35	93.55	92.17	92.31	92.31	226,400
Jun 09, 2022	97.16	97.43	95.48	95.53	95.53	125,900
Jun 08, 2022	100.37	100.58	99.46	99.65	99.65	50,400
Jun 07, 2022	97.93	100.19	97.83	100.00	100.00	98,500
Jun 06, 2022	101.20	101.37	100.03	100.62	100.62	131,500
Jun 03, 2022	101.33	101.57	99.86	100.30	100.30	52,200
Jun 02, 2022	99.92	101.88	99.42	101.88	101.88	150,000
Jun 01, 2022	99.09	99.33	96.75	97.13	97.13	86,800
May 31, 2022	99.39	99.77	98.54	99.14	99.14	135,000
May 27, 2022	96.10	97.11	96.01	96.74	96.74	78,700
May 26, 2022	93.53	95.31	93.46	94.83	94.83	197,500
May 25, 2022	89.24	92.51	89.11	91.72	91.72	144,600
May 24, 2022	92.94	93.10	91.64	92.34	92.34	101,400
May 23, 2022	92.78	93.95	92.14	93.67	93.67	90,300
May 20, 2022	91.97	92.43	90.12	91.36	91.36	96,100
May 19, 2022	89.96	92.00	89.48	91.30	91.30	136,900
May 18, 2022	93.42	93.55	90.85	90.88	90.88	86,600
May 17, 2022	98.13	98.30	96.09	97.04	97.04	132,200
May 16, 2022	93.20	94.75	92.71	94.10	94.10	132,100
May 13, 2022	93.14	95.07	92.86	94.77	94.77	182,300
May 13, 2022	1.821 Dividend
May 12, 2022	91.17	94.51	90.64	92.84	91.02	134,000
May 11, 2022	95.97	97.00	92.85	93.15	91.32	136,500
May 10, 2022	92.72	92.94	90.82	92.03	90.22	131,500
May 09, 2022	92.45	93.55	90.25	91.65	89.85	145,700
May 06, 2022	95.09	96.52	93.53	95.57	93.70	157,300
May 05, 2022	101.91	101.92	97.73	99.37	97.42	123,000
May 04, 2022	103.11	104.68	101.56	104.20	102.16	126,600
May 03, 2022	100.93	101.83	100.33	101.55	99.56	119,100
May 02, 2022	101.64	103.49	100.63	102.21	100.21	181,800
Apr 29, 2022	102.52	102.68	99.94	100.07	98.11	74,900
Apr 28, 2022	98.80	102.92	97.33	99.49	97.54	193,300
Apr 27, 2022	98.19	98.75	96.15	96.33	94.44	178,200
Apr 26, 2022	101.92	102.10	99.00	99.00	97.06	126,200
Apr 25, 2022	103.64	104.87	102.24	104.37	102.32	133,000
Apr 22, 2022	110.00	110.00	107.00	107.00	104.90	54,000
Apr 21, 2022	113.84	113.99	110.75	111.14	108.96	39,600
Apr 20, 2022	112.92	113.80	112.03	112.91	110.70	54,000
Apr 19, 2022	107.93	111.07	107.75	110.70	108.53	200,200
Apr 18, 2022	105.88	110.58	105.75	108.43	106.30	99,600
Apr 14, 2022	107.69	109.02	107.00	108.19	106.07	98,900
Apr 13, 2022	107.26	108.05	105.81	107.59	105.48	100,100
Apr 12, 2022	111.54	111.54	108.14	108.73	106.60	105,200
Apr 11, 2022	110.68	111.82	109.67	109.87	107.71	129,000
Apr 08, 2022	111.89	113.45	110.76	112.31	110.11	74,100
Apr 07, 2022	112.50	112.86	110.46	111.89	109.70	127,300
Apr 06, 2022	109.99	111.11	109.19	110.52	108.35	93,300
Apr 05, 2022	115.59	115.89	113.18	114.24	112.00	80,200
Apr 04, 2022	116.04	117.42	115.93	117.10	114.80	119,900
Apr 01, 2022	118.19	118.19	115.65	116.31	114.03	66,800
Mar 31, 2022	119.04	120.03	116.82	116.82	114.53	171,100
Mar 30, 2022	120.02	121.28	119.63	120.44	118.08	83,500
Mar 29, 2022	120.76	121.48	119.70	121.48	119.10	167,300
Mar 28, 2022	117.82	118.80	116.11	118.20	115.88	98,400
Mar 25, 2022	118.63	119.30	116.20	117.05	114.75	97,200
Mar 24, 2022	114.99	116.00	114.06	116.00	113.72	60,800
Mar 23, 2022	117.07	117.20	115.37	115.37	113.11	87,100
Mar 22, 2022	120.22	121.75	118.81	119.79	117.44	79,600
Mar 21, 2022	118.60	118.81	116.59	117.80	115.49	79,000
Mar 18, 2022	116.33	120.75	115.85	120.59	118.22	193,600
Mar 17, 2022	116.69	119.79	116.54	119.17	116.83	179,200
Mar 16, 2022	115.41	119.96	115.35	118.47	116.15	127,000
Mar 15, 2022	111.60	113.26	109.59	111.74	109.55	167,800
Mar 14, 2022	113.76	115.53	111.75	112.31	110.11	203,700
Mar 11, 2022	115.76	116.51	110.85	110.93	108.75	653,400
Mar 10, 2022	109.85	111.23	108.32	110.75	108.58	381,400
Mar 09, 2022	116.49	117.78	114.85	115.88	113.61	103,000
Mar 08, 2022	100.53	106.62	98.67	100.89	98.91	249,600
Mar 07, 2022	99.78	100.02	93.86	94.64	92.78	1,070,800
Mar 04, 2022	104.58	106.99	101.00	102.09	100.09	206,000
Mar 03, 2022	113.98	114.66	109.64	110.22	108.06	114,200
Mar 02, 2022	113.80	115.93	112.93	114.44	112.20	102,700
Mar 01, 2022	116.28	116.95	112.02	113.49	111.26	578,000
Feb 28, 2022	117.94	120.60	116.23	117.84	115.53	431,400
Feb 25, 2022	119.80	121.83	117.96	121.28	118.90	170,000
Feb 24, 2022	118.23	121.41	116.20	120.71	118.34	117,100
Feb 23, 2022	126.35	126.52	121.82	122.19	119.79	62,000
Feb 22, 2022	126.14	127.47	124.27	125.82	123.35	112,500
Feb 18, 2022	130.98	131.68	129.26	129.84	127.29	40,800
Feb 17, 2022	131.74	132.54	129.73	130.35	127.79	34,300
Feb 16, 2022	133.70	134.56	132.42	134.31	131.68	43,000
Feb 15, 2022	133.56	134.57	133.06	134.34	131.71	53,100
Feb 14, 2022	131.59	131.69	128.99	130.21	127.66	66,900
Feb 11, 2022	135.68	137.08	131.11	131.85	129.26	47,200
Feb 10, 2022	137.26	140.45	137.26	137.85	135.15	69,100
Feb 09, 2022	140.39	140.80	139.75	140.29	137.54	72,500
Feb 08, 2022	135.45	137.58	134.69	137.18	134.49	63,100
Feb 07, 2022	138.86	139.55	137.05	137.52	134.82	57,600
Feb 04, 2022	138.61	140.65	137.44	138.70	135.98	32,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,857.71-42.40(-1.09%)

Dow 3031,252.78-185.48(-0.59%)

Nasdaq11,297.21-227.34(-1.97%)

Russell 20001,755.52-16.22(-0.92%)

Crude Oil110.54+0.97(+0.89%)

Gold1,821.80-3.00(-0.16%)

adidas AG (ADDYY)

S&P 500
3,857.71
-42.40(-1.09%)

Dow 30
31,252.78
-185.48(-0.59%)

Nasdaq
11,297.21
-227.34(-1.97%)

Russell 2000
1,755.52
-16.22(-0.92%)

Crude Oil
110.54
+0.97(+0.89%)

Gold
1,821.80
-3.00(-0.16%)