ADDYY - adidas AG

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2019144.66144.71143.64143.84143.8415,046
Aug 16, 2019142.10143.67142.10142.91142.9133,300
Aug 15, 2019142.92143.50142.00142.97142.9738,500
Aug 14, 2019142.87143.26141.79141.90141.90108,200
Aug 13, 2019143.76147.50143.76146.70146.7028,300
Aug 12, 2019146.55147.23146.31147.10147.1032,600
Aug 09, 2019145.57146.63145.48145.76145.7649,600
Aug 08, 2019150.29150.29142.79149.61149.6172,900
Aug 07, 2019153.56155.35152.92155.11155.1151,900
Aug 06, 2019151.29153.36151.19153.00153.00133,000
Aug 05, 2019150.83151.01148.37149.31149.3142,400
Aug 02, 2019157.29157.29155.41156.44156.4460,900
Aug 01, 2019162.49165.01162.49163.43163.43158,300
Jul 31, 2019159.43161.66159.35159.46159.4657,300
Jul 30, 2019157.36157.36155.39155.54155.5435,600
Jul 29, 2019160.99161.23160.24161.08161.0822,600
Jul 26, 2019160.00161.66159.95161.66161.6626,300
Jul 25, 2019157.74158.49156.79157.64157.6425,600
Jul 24, 2019157.43157.89156.98157.82157.8218,600
Jul 23, 2019158.54158.83157.80158.82158.8220,200
Jul 22, 2019158.92159.73158.46159.27159.2721,000
Jul 19, 2019157.44157.72155.94156.67156.6726,200
Jul 18, 2019158.14159.31157.97159.19159.1923,600
Jul 17, 2019157.75158.60157.25157.42157.4230,900
Jul 16, 2019157.32157.85156.94157.80157.8084,000
Jul 15, 2019157.17157.64156.66156.94156.9426,700
Jul 12, 2019155.31155.92155.01155.70155.7020,200
Jul 11, 2019157.66157.66156.24156.91156.9120,700
Jul 10, 2019157.26157.43156.42157.04157.0421,400
Jul 09, 2019157.33158.40157.30157.93157.9316,400
Jul 08, 2019157.02157.61156.81157.29157.2914,100
Jul 05, 2019154.92156.14154.24156.04156.0426,600
Jul 03, 2019157.33157.85157.09157.63157.6320,400
Jul 02, 2019154.07154.96153.88154.52154.5221,400
Jul 01, 2019155.88155.98154.71155.04155.0430,900
Jun 28, 2019153.84154.50153.63154.21154.2133,900
Jun 27, 2019151.17151.88151.12151.12151.1222,100
Jun 26, 2019153.56154.57153.51154.07154.0724,200
Jun 25, 2019149.87150.21148.87148.87148.8720,100
Jun 24, 2019151.40151.68150.57150.88150.8820,900
Jun 21, 2019151.55152.88151.55152.50152.5049,100
Jun 20, 2019153.26153.39151.65152.31152.3122,400
Jun 19, 2019149.71150.86149.46150.70150.7037,600
Jun 18, 2019151.15153.64151.08153.28153.2819,500
Jun 17, 2019147.39148.49147.39147.79147.7924,000
Jun 14, 2019146.25146.88146.02146.33146.3315,700
Jun 13, 2019145.79146.99145.79146.29146.2921,700
Jun 12, 2019145.13146.51145.00145.18145.1825,000
Jun 11, 2019149.80149.80146.33146.83146.8352,600
Jun 10, 2019150.39150.66150.00150.66150.6645,500
Jun 07, 2019149.26151.16149.26150.15150.1537,700
Jun 06, 2019146.72147.66146.51147.52147.5219,000
Jun 05, 2019145.75145.77144.48144.60144.6022,900
Jun 04, 2019144.66145.96144.66145.61145.6118,900
Jun 03, 2019144.35145.41143.98145.14145.1434,200
May 31, 2019142.92143.39141.86142.87142.8720,200
May 30, 2019143.94144.19143.20144.19144.1939,900
May 29, 2019145.11145.31143.44144.06144.0626,600
May 28, 2019147.93148.15147.01147.01147.0119,600
May 24, 2019145.24145.68144.91145.57145.5725,300
May 23, 2019144.41145.43144.00145.03145.0323,100
May 22, 2019146.20147.64146.16146.60146.6023,000
May 21, 2019143.50144.44143.50143.89143.8949,000
May 20, 2019140.80141.05139.89140.22140.2212,600
May 17, 2019141.37143.00141.37142.60142.6023,700
May 16, 2019140.57140.67139.83140.05140.0571,100
May 15, 2019138.60142.07138.56142.03142.0333,600
May 14, 2019139.99140.74139.74140.27140.2736,000
May 13, 2019139.69139.69137.56137.65137.6541,400
May 10, 2019142.09143.10141.39142.70142.7039,400
May 10, 20191.881 Dividend
May 09, 2019140.15142.05139.40142.05140.1729,000
May 08, 2019141.95144.29141.92144.29142.3822,500
May 07, 2019141.14141.32138.70139.48137.6362,600
May 06, 2019138.73142.49138.72142.49140.6043,700
May 03, 2019137.54139.78136.20139.56137.7130,900
May 02, 2019127.70128.00127.31127.80126.1123,900
May 01, 2019129.05129.05126.95127.43125.7419,300
Apr 30, 2019128.49128.64127.93128.54126.8432,300
Apr 29, 2019126.73128.17126.67127.64125.9533,300
Apr 26, 2019127.40128.05126.97127.97126.28100,900
Apr 25, 2019127.03127.77127.00127.64125.9538,800
Apr 24, 2019128.87129.36128.45128.59126.8924,500
Apr 23, 2019129.32129.85129.10129.85128.1319,300
Apr 22, 2019130.50130.95130.30130.95129.2220,500
Apr 18, 2019130.25130.42130.05130.29128.5662,300
Apr 17, 2019129.64129.83129.39129.80128.0835,500
Apr 16, 2019129.20129.87129.13129.50127.7940,100
Apr 15, 2019128.13128.21127.60128.21126.5135,900
Apr 12, 2019127.48127.68127.01127.16125.4825,500
Apr 11, 2019127.32127.32126.49126.76125.0817,700
Apr 10, 2019126.79127.79126.78127.79126.1024,300
Apr 09, 2019126.79127.29126.30126.40124.7353,200
Apr 08, 2019127.18127.18126.25126.40124.7328,700
Apr 05, 2019126.98127.82126.94127.79126.1047,900
Apr 04, 2019125.65127.31125.52127.20125.52118,700
Apr 03, 2019125.39125.94125.30125.66124.0038,600
Apr 02, 2019123.84124.68123.82124.53122.8823,200
Apr 01, 2019122.78123.38122.52123.00121.3718,000
Mar 29, 2019121.94122.42121.48121.85120.2428,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...