U.S. markets closed

adidas AG (ADDYY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
160.37-2.32 (-1.43%)
At close: 3:45PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2020164.43164.43159.45160.37160.3726,495
Nov 27, 2020163.30164.42162.50162.69162.6922,300
Nov 25, 2020163.79163.79162.53163.54163.5420,700
Nov 24, 2020166.62166.90165.43166.45166.4523,900
Nov 23, 2020167.08168.47166.03167.02167.0225,700
Nov 20, 2020167.57167.57166.07166.99166.9927,500
Nov 19, 2020166.46168.61166.46168.59168.5944,700
Nov 18, 2020167.83170.42167.26167.26167.2624,300
Nov 17, 2020163.35165.86163.35165.43165.4346,900
Nov 16, 2020164.85164.98162.27162.84162.8419,500
Nov 13, 2020159.59160.67159.36160.67160.6735,300
Nov 12, 2020162.50163.52160.21160.77160.7742,500
Nov 11, 2020165.42165.70163.48165.47165.4722,200
Nov 10, 2020165.83168.56163.73166.89166.8922,700
Nov 09, 2020180.92181.56175.09175.37175.3730,100
Nov 06, 2020165.63165.63163.87165.41165.4120,900
Nov 05, 2020162.58163.56161.95163.07163.0772,700
Nov 04, 2020155.31158.77154.58157.12157.1226,800
Nov 03, 2020155.47158.37155.47157.68157.6825,100
Nov 02, 2020151.07151.82150.00151.00151.0025,100
Oct 30, 2020149.75150.50147.88148.61148.6125,000
Oct 29, 2020153.14153.14150.53151.99151.9940,100
Oct 28, 2020153.79153.79149.43150.10150.1030,700
Oct 27, 2020161.39161.90160.12160.43160.4319,500
Oct 26, 2020163.89165.01160.24161.95161.9522,000
Oct 23, 2020166.80167.73166.34167.67167.6716,600
Oct 22, 2020165.96167.77165.56166.93166.9334,300
Oct 21, 2020164.38165.22162.66162.99162.9935,300
Oct 20, 2020167.04167.92165.97167.18167.1818,800
Oct 19, 2020167.58168.00165.40165.40165.4015,500
Oct 16, 2020168.37168.37166.06166.25166.2524,100
Oct 15, 2020161.58163.47161.58162.75162.7533,700
Oct 14, 2020167.90168.60166.62166.74166.7421,700
Oct 13, 2020167.60168.66166.98168.08168.0819,800
Oct 12, 2020167.57169.87167.57168.94168.9410,300
Oct 09, 2020167.98167.98166.39167.02167.0211,400
Oct 08, 2020163.57164.04162.65163.69163.6917,000
Oct 07, 2020165.19165.19162.93164.11164.1110,300
Oct 06, 2020163.14163.76160.93161.12161.1221,900
Oct 05, 2020162.55162.64160.35162.32162.3222,300
Oct 02, 2020160.85163.24160.85163.05163.0519,000
Oct 01, 2020165.17165.17163.02164.06164.0654,700
Sep 30, 2020163.47163.47161.70163.13163.1319,500
Sep 29, 2020164.97165.80164.10165.47165.4719,100
Sep 28, 2020165.97166.25165.08165.21165.2122,000
Sep 25, 2020160.23163.51160.23163.51163.5124,500
Sep 24, 2020163.99163.99161.04162.75162.7518,700
Sep 23, 2020167.80167.80163.71164.42164.4224,700
Sep 22, 2020159.12160.56158.88160.56160.5620,100
Sep 21, 2020160.56160.70158.33160.70160.7018,000
Sep 18, 2020166.45166.74164.75165.96165.9617,000
Sep 17, 2020163.10166.12163.10165.75165.7514,900
Sep 16, 2020168.21168.21165.77166.22166.2223,600
Sep 15, 2020164.75165.70164.44165.11165.1112,300
Sep 14, 2020163.85164.27163.02164.08164.0819,400
Sep 11, 2020161.11162.35160.51161.31161.3120,500
Sep 10, 2020161.59162.66159.05159.44159.4422,600
Sep 09, 2020155.56158.98155.28157.58157.5835,800
Sep 08, 2020151.07154.30151.07152.51152.5114,800
Sep 04, 2020157.73157.73153.40156.40156.40121,500
Sep 03, 2020160.95162.96155.96156.57156.5748,900
Sep 02, 2020156.70159.14156.05157.92157.9297,400
Sep 01, 2020150.20152.29150.20151.59151.5929,300
Aug 31, 2020154.13154.13150.80152.88152.8824,400
Aug 28, 2020150.58151.13149.23151.09151.0917,400
Aug 27, 2020151.90151.94150.38150.97150.9720,400
Aug 26, 2020151.29152.96151.29152.50152.5022,900
Aug 25, 2020153.11153.11151.06152.35152.3514,200
Aug 24, 2020153.22153.58151.84152.34152.3419,600
Aug 21, 2020150.74153.14150.74152.61152.6116,400
Aug 20, 2020154.54155.10152.62155.10155.1047,800
Aug 19, 2020157.11157.53154.52154.92154.9259,300
Aug 18, 2020161.70161.70158.85160.40160.4022,000
Aug 17, 2020158.36159.73158.36159.28159.2812,500
Aug 14, 2020156.91157.56156.62157.25157.2566,000
Aug 13, 2020158.00159.12157.16158.27158.2761,800
Aug 12, 2020154.58156.29154.37156.06156.0623,100
Aug 11, 2020155.50156.16153.00153.00153.0030,200
Aug 10, 2020150.61151.24149.08151.00151.0033,700
Aug 07, 2020145.24147.49145.18146.85146.8521,500
Aug 06, 2020145.01146.41144.54146.41146.4130,500
Aug 05, 2020141.71143.45141.42142.30142.3021,200
Aug 04, 2020138.04140.39137.45140.08140.0819,000
Aug 03, 2020139.54140.61139.16140.26140.2626,300
Jul 31, 2020140.40140.73136.51137.38137.3856,900
Jul 30, 2020139.36139.94136.78139.75139.7513,700
Jul 29, 2020142.93143.53142.58143.43143.4315,200
Jul 28, 2020139.48140.62139.41139.60139.6019,500
Jul 27, 2020140.69141.88140.26140.97140.9717,100
Jul 24, 2020138.81139.94138.34139.25139.2532,400
Jul 23, 2020141.57141.99139.88139.88139.8827,600
Jul 22, 2020141.66142.81141.48142.73142.73119,900
Jul 21, 2020141.60142.50140.87142.00142.0038,400
Jul 20, 2020137.20138.93136.99138.77138.7729,100
Jul 17, 2020135.41136.54134.96136.27136.2723,400
Jul 16, 2020135.38136.99135.38136.44136.4426,300
Jul 15, 2020138.49139.00137.51138.36138.3630,400
Jul 14, 2020132.54134.50132.54134.47134.4727,500
Jul 13, 2020137.56137.98134.38135.14135.1429,300
Jul 10, 2020132.44134.08132.10133.70133.7024,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...