ADDYY - adidas AG

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 2019143.50144.44143.50143.89143.8933,031
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, 20191.88154 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, 2019127.40128.05126.97127.97126.27100,900
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, 2019129.20129.87129.13129.50127.7840,100
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
Mar 28, 2019121.13121.25120.47120.78119.1819,400
Mar 27, 2019121.23121.28120.22120.70119.1026,300
Mar 26, 2019121.16121.19120.47120.81119.2121,800
Mar 25, 2019120.13120.64119.77120.32118.7319,600
Mar 22, 2019118.79119.47117.91118.56116.9959,500
Mar 21, 2019118.78119.05118.09118.81117.2415,700
Mar 20, 2019120.00120.64119.10119.92118.3333,100
Mar 19, 2019120.50120.55118.75119.10117.5231,300
Mar 18, 2019117.50118.19116.99118.09116.5324,100
Mar 15, 2019120.27120.80119.70120.41118.8224,700
Mar 14, 2019119.23120.94119.23120.35118.7629,900
Mar 13, 2019115.13116.81114.90116.01114.4766,200
Mar 12, 2019119.31119.99117.50119.34117.7636,300
Mar 11, 2019118.98120.00118.74119.89118.3025,100
Mar 08, 2019117.97118.70117.84118.68117.1133,900
Mar 07, 2019122.10122.10120.46120.66119.0645,800
Mar 06, 2019123.59123.65123.00123.15121.5221,800
Mar 05, 2019122.40122.68122.11122.52120.9030,900
Mar 04, 2019123.55123.55121.72122.24120.6233,500
Mar 01, 2019123.98124.32122.99123.17121.5423,200
Feb 28, 2019121.45122.14121.05121.40119.7953,800
Feb 27, 2019121.51121.58120.89121.32119.7125,300
Feb 26, 2019121.10122.15120.96122.15120.5332,500
Feb 25, 2019118.53119.98118.48119.41117.8347,500
Feb 22, 2019114.85116.10114.85115.90114.3644,600
Feb 21, 2019115.37115.50114.75115.11113.5927,100
Feb 20, 2019114.15115.34114.15115.22113.6982,600
Feb 19, 2019113.15114.93113.05114.55113.0348,700
Feb 15, 2019111.83113.02111.55112.80111.3125,900
Feb 14, 2019111.36111.82111.13111.39109.9119,200
Feb 13, 2019113.33113.33111.78112.30110.8141,500
Feb 12, 2019113.37114.38113.16114.32112.8124,700
Feb 11, 2019112.40112.80112.29112.40110.9126,500
Feb 08, 2019112.46112.86111.95112.86111.3775,700
Feb 07, 2019113.29113.61112.98113.50112.0040,800
Feb 06, 2019115.82115.82114.62114.77113.2525,400
Feb 05, 2019115.56115.83115.10115.67114.1479,200
Feb 04, 2019111.94112.79111.33112.68111.1949,300
Feb 01, 2019115.09115.29113.21114.30112.79416,600
Jan 31, 2019118.23119.10118.00119.02117.4438,700
Jan 30, 2019117.45118.80117.14118.47116.90132,700
Jan 29, 2019116.37116.92116.18116.60115.06198,800
Jan 28, 2019115.91116.46115.74116.31114.7753,500
Jan 25, 2019116.64116.70116.12116.40114.86162,400
Jan 24, 2019114.50114.90113.92114.33112.8266,500
Jan 23, 2019117.80118.33117.42118.02116.4623,100
Jan 22, 2019116.72117.07116.17116.28114.74173,000
Jan 18, 2019116.14116.75115.30116.18114.6442,500
Jan 17, 2019113.09114.62113.09114.32112.8149,100
Jan 16, 2019113.00113.28112.78113.02111.5219,200
Jan 15, 2019112.67114.01112.63113.89112.3869,500
Jan 14, 2019112.50113.66112.50113.33111.8341,600
Jan 11, 2019112.47113.22112.42112.90111.4024,100
Jan 10, 2019112.34112.80111.90112.64111.1525,400
Jan 09, 2019112.25112.51111.10112.10110.6233,000
Jan 08, 2019111.62111.89111.04111.32109.8562,800
Jan 07, 2019108.61109.18108.42109.10107.6582,900
Jan 04, 2019107.55109.19107.55108.78107.3469,700
Jan 03, 2019105.81105.89104.51104.53103.1582,000
Jan 02, 2019105.42105.56104.45104.89103.5033,000
Dec 31, 2018104.60105.05104.19104.34102.96120,000
Dec 28, 2018104.55104.80103.90104.35102.9743,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...