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
Aug 19, 2019	144.66	144.71	143.64	143.84	143.84	15,046
Aug 16, 2019	142.10	143.67	142.10	142.91	142.91	33,300
Aug 15, 2019	142.92	143.50	142.00	142.97	142.97	38,500
Aug 14, 2019	142.87	143.26	141.79	141.90	141.90	108,200
Aug 13, 2019	143.76	147.50	143.76	146.70	146.70	28,300
Aug 12, 2019	146.55	147.23	146.31	147.10	147.10	32,600
Aug 09, 2019	145.57	146.63	145.48	145.76	145.76	49,600
Aug 08, 2019	150.29	150.29	142.79	149.61	149.61	72,900
Aug 07, 2019	153.56	155.35	152.92	155.11	155.11	51,900
Aug 06, 2019	151.29	153.36	151.19	153.00	153.00	133,000
Aug 05, 2019	150.83	151.01	148.37	149.31	149.31	42,400
Aug 02, 2019	157.29	157.29	155.41	156.44	156.44	60,900
Aug 01, 2019	162.49	165.01	162.49	163.43	163.43	158,300
Jul 31, 2019	159.43	161.66	159.35	159.46	159.46	57,300
Jul 30, 2019	157.36	157.36	155.39	155.54	155.54	35,600
Jul 29, 2019	160.99	161.23	160.24	161.08	161.08	22,600
Jul 26, 2019	160.00	161.66	159.95	161.66	161.66	26,300
Jul 25, 2019	157.74	158.49	156.79	157.64	157.64	25,600
Jul 24, 2019	157.43	157.89	156.98	157.82	157.82	18,600
Jul 23, 2019	158.54	158.83	157.80	158.82	158.82	20,200
Jul 22, 2019	158.92	159.73	158.46	159.27	159.27	21,000
Jul 19, 2019	157.44	157.72	155.94	156.67	156.67	26,200
Jul 18, 2019	158.14	159.31	157.97	159.19	159.19	23,600
Jul 17, 2019	157.75	158.60	157.25	157.42	157.42	30,900
Jul 16, 2019	157.32	157.85	156.94	157.80	157.80	84,000
Jul 15, 2019	157.17	157.64	156.66	156.94	156.94	26,700
Jul 12, 2019	155.31	155.92	155.01	155.70	155.70	20,200
Jul 11, 2019	157.66	157.66	156.24	156.91	156.91	20,700
Jul 10, 2019	157.26	157.43	156.42	157.04	157.04	21,400
Jul 09, 2019	157.33	158.40	157.30	157.93	157.93	16,400
Jul 08, 2019	157.02	157.61	156.81	157.29	157.29	14,100
Jul 05, 2019	154.92	156.14	154.24	156.04	156.04	26,600
Jul 03, 2019	157.33	157.85	157.09	157.63	157.63	20,400
Jul 02, 2019	154.07	154.96	153.88	154.52	154.52	21,400
Jul 01, 2019	155.88	155.98	154.71	155.04	155.04	30,900
Jun 28, 2019	153.84	154.50	153.63	154.21	154.21	33,900
Jun 27, 2019	151.17	151.88	151.12	151.12	151.12	22,100
Jun 26, 2019	153.56	154.57	153.51	154.07	154.07	24,200
Jun 25, 2019	149.87	150.21	148.87	148.87	148.87	20,100
Jun 24, 2019	151.40	151.68	150.57	150.88	150.88	20,900
Jun 21, 2019	151.55	152.88	151.55	152.50	152.50	49,100
Jun 20, 2019	153.26	153.39	151.65	152.31	152.31	22,400
Jun 19, 2019	149.71	150.86	149.46	150.70	150.70	37,600
Jun 18, 2019	151.15	153.64	151.08	153.28	153.28	19,500
Jun 17, 2019	147.39	148.49	147.39	147.79	147.79	24,000
Jun 14, 2019	146.25	146.88	146.02	146.33	146.33	15,700
Jun 13, 2019	145.79	146.99	145.79	146.29	146.29	21,700
Jun 12, 2019	145.13	146.51	145.00	145.18	145.18	25,000
Jun 11, 2019	149.80	149.80	146.33	146.83	146.83	52,600
Jun 10, 2019	150.39	150.66	150.00	150.66	150.66	45,500
Jun 07, 2019	149.26	151.16	149.26	150.15	150.15	37,700
Jun 06, 2019	146.72	147.66	146.51	147.52	147.52	19,000
Jun 05, 2019	145.75	145.77	144.48	144.60	144.60	22,900
Jun 04, 2019	144.66	145.96	144.66	145.61	145.61	18,900
Jun 03, 2019	144.35	145.41	143.98	145.14	145.14	34,200
May 31, 2019	142.92	143.39	141.86	142.87	142.87	20,200
May 30, 2019	143.94	144.19	143.20	144.19	144.19	39,900
May 29, 2019	145.11	145.31	143.44	144.06	144.06	26,600
May 28, 2019	147.93	148.15	147.01	147.01	147.01	19,600
May 24, 2019	145.24	145.68	144.91	145.57	145.57	25,300
May 23, 2019	144.41	145.43	144.00	145.03	145.03	23,100
May 22, 2019	146.20	147.64	146.16	146.60	146.60	23,000
May 21, 2019	143.50	144.44	143.50	143.89	143.89	49,000
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	1.881 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	126.28	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	127.79	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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...