Mail

ADDYY - adidas AG

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2019	143.50	144.44	143.50	143.89	143.89	33,031
May 20, 2019	140.80	141.05	139.89	140.22	140.22	12,600
May 17, 2019	141.37	143.00	141.37	142.60	142.60	23,700
May 16, 2019	140.57	140.67	139.83	140.05	140.05	71,100
May 15, 2019	138.60	142.07	138.56	142.03	142.03	33,600
May 14, 2019	139.99	140.74	139.74	140.27	140.27	36,000
May 13, 2019	139.69	139.69	137.56	137.65	137.65	41,400
May 10, 2019	142.09	143.10	141.39	142.70	142.70	39,400
May 10, 2019	1.88154 Dividend
May 09, 2019	140.15	142.05	139.40	142.05	140.17	29,000
May 08, 2019	141.95	144.29	141.92	144.29	142.38	22,500
May 07, 2019	141.14	141.32	138.70	139.48	137.63	62,600
May 06, 2019	138.73	142.49	138.72	142.49	140.60	43,700
May 03, 2019	137.54	139.78	136.20	139.56	137.71	30,900
May 02, 2019	127.70	128.00	127.31	127.80	126.11	23,900
May 01, 2019	129.05	129.05	126.95	127.43	125.74	19,300
Apr 30, 2019	128.49	128.64	127.93	128.54	126.84	32,300
Apr 29, 2019	126.73	128.17	126.67	127.64	125.95	33,300
Apr 26, 2019	127.40	128.05	126.97	127.97	126.27	100,900
Apr 25, 2019	127.03	127.77	127.00	127.64	125.95	38,800
Apr 24, 2019	128.87	129.36	128.45	128.59	126.89	24,500
Apr 23, 2019	129.32	129.85	129.10	129.85	128.13	19,300
Apr 22, 2019	130.50	130.95	130.30	130.95	129.22	20,500
Apr 18, 2019	130.25	130.42	130.05	130.29	128.56	62,300
Apr 17, 2019	129.64	129.83	129.39	129.80	128.08	35,500
Apr 16, 2019	129.20	129.87	129.13	129.50	127.78	40,100
Apr 15, 2019	128.13	128.21	127.60	128.21	126.51	35,900
Apr 12, 2019	127.48	127.68	127.01	127.16	125.48	25,500
Apr 11, 2019	127.32	127.32	126.49	126.76	125.08	17,700
Apr 10, 2019	126.79	127.79	126.78	127.79	126.10	24,300
Apr 09, 2019	126.79	127.29	126.30	126.40	124.73	53,200
Apr 08, 2019	127.18	127.18	126.25	126.40	124.73	28,700
Apr 05, 2019	126.98	127.82	126.94	127.79	126.10	47,900
Apr 04, 2019	125.65	127.31	125.52	127.20	125.52	118,700
Apr 03, 2019	125.39	125.94	125.30	125.66	124.00	38,600
Apr 02, 2019	123.84	124.68	123.82	124.53	122.88	23,200
Apr 01, 2019	122.78	123.38	122.52	123.00	121.37	18,000
Mar 29, 2019	121.94	122.42	121.48	121.85	120.24	28,300
Mar 28, 2019	121.13	121.25	120.47	120.78	119.18	19,400
Mar 27, 2019	121.23	121.28	120.22	120.70	119.10	26,300
Mar 26, 2019	121.16	121.19	120.47	120.81	119.21	21,800
Mar 25, 2019	120.13	120.64	119.77	120.32	118.73	19,600
Mar 22, 2019	118.79	119.47	117.91	118.56	116.99	59,500
Mar 21, 2019	118.78	119.05	118.09	118.81	117.24	15,700
Mar 20, 2019	120.00	120.64	119.10	119.92	118.33	33,100
Mar 19, 2019	120.50	120.55	118.75	119.10	117.52	31,300
Mar 18, 2019	117.50	118.19	116.99	118.09	116.53	24,100
Mar 15, 2019	120.27	120.80	119.70	120.41	118.82	24,700
Mar 14, 2019	119.23	120.94	119.23	120.35	118.76	29,900
Mar 13, 2019	115.13	116.81	114.90	116.01	114.47	66,200
Mar 12, 2019	119.31	119.99	117.50	119.34	117.76	36,300
Mar 11, 2019	118.98	120.00	118.74	119.89	118.30	25,100
Mar 08, 2019	117.97	118.70	117.84	118.68	117.11	33,900
Mar 07, 2019	122.10	122.10	120.46	120.66	119.06	45,800
Mar 06, 2019	123.59	123.65	123.00	123.15	121.52	21,800
Mar 05, 2019	122.40	122.68	122.11	122.52	120.90	30,900
Mar 04, 2019	123.55	123.55	121.72	122.24	120.62	33,500
Mar 01, 2019	123.98	124.32	122.99	123.17	121.54	23,200
Feb 28, 2019	121.45	122.14	121.05	121.40	119.79	53,800
Feb 27, 2019	121.51	121.58	120.89	121.32	119.71	25,300
Feb 26, 2019	121.10	122.15	120.96	122.15	120.53	32,500
Feb 25, 2019	118.53	119.98	118.48	119.41	117.83	47,500
Feb 22, 2019	114.85	116.10	114.85	115.90	114.36	44,600
Feb 21, 2019	115.37	115.50	114.75	115.11	113.59	27,100
Feb 20, 2019	114.15	115.34	114.15	115.22	113.69	82,600
Feb 19, 2019	113.15	114.93	113.05	114.55	113.03	48,700
Feb 15, 2019	111.83	113.02	111.55	112.80	111.31	25,900
Feb 14, 2019	111.36	111.82	111.13	111.39	109.91	19,200
Feb 13, 2019	113.33	113.33	111.78	112.30	110.81	41,500
Feb 12, 2019	113.37	114.38	113.16	114.32	112.81	24,700
Feb 11, 2019	112.40	112.80	112.29	112.40	110.91	26,500
Feb 08, 2019	112.46	112.86	111.95	112.86	111.37	75,700
Feb 07, 2019	113.29	113.61	112.98	113.50	112.00	40,800
Feb 06, 2019	115.82	115.82	114.62	114.77	113.25	25,400
Feb 05, 2019	115.56	115.83	115.10	115.67	114.14	79,200
Feb 04, 2019	111.94	112.79	111.33	112.68	111.19	49,300
Feb 01, 2019	115.09	115.29	113.21	114.30	112.79	416,600
Jan 31, 2019	118.23	119.10	118.00	119.02	117.44	38,700
Jan 30, 2019	117.45	118.80	117.14	118.47	116.90	132,700
Jan 29, 2019	116.37	116.92	116.18	116.60	115.06	198,800
Jan 28, 2019	115.91	116.46	115.74	116.31	114.77	53,500
Jan 25, 2019	116.64	116.70	116.12	116.40	114.86	162,400
Jan 24, 2019	114.50	114.90	113.92	114.33	112.82	66,500
Jan 23, 2019	117.80	118.33	117.42	118.02	116.46	23,100
Jan 22, 2019	116.72	117.07	116.17	116.28	114.74	173,000
Jan 18, 2019	116.14	116.75	115.30	116.18	114.64	42,500
Jan 17, 2019	113.09	114.62	113.09	114.32	112.81	49,100
Jan 16, 2019	113.00	113.28	112.78	113.02	111.52	19,200
Jan 15, 2019	112.67	114.01	112.63	113.89	112.38	69,500
Jan 14, 2019	112.50	113.66	112.50	113.33	111.83	41,600
Jan 11, 2019	112.47	113.22	112.42	112.90	111.40	24,100
Jan 10, 2019	112.34	112.80	111.90	112.64	111.15	25,400
Jan 09, 2019	112.25	112.51	111.10	112.10	110.62	33,000
Jan 08, 2019	111.62	111.89	111.04	111.32	109.85	62,800
Jan 07, 2019	108.61	109.18	108.42	109.10	107.65	82,900
Jan 04, 2019	107.55	109.19	107.55	108.78	107.34	69,700
Jan 03, 2019	105.81	105.89	104.51	104.53	103.15	82,000
Jan 02, 2019	105.42	105.56	104.45	104.89	103.50	33,000
Dec 31, 2018	104.60	105.05	104.19	104.34	102.96	120,000
Dec 28, 2018	104.55	104.80	103.90	104.35	102.97	43,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...