Advertisement
U.S. markets open in 2 hours 16 minutes

adidas AG (ADDYY)

Other OTC - Other OTC Delayed Price. Currency in USD
102.68+0.45 (+0.44%)
At close: 03:59PM EST
Advertisement
Time Period:
Mar 01, 2023 - Feb 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 2024102.36103.10102.07102.68102.6814,700
Feb 27, 2024102.00102.44100.70102.23102.2330,600
Feb 26, 2024102.67103.13101.68102.18102.1827,700
Feb 23, 2024102.50102.84101.66101.98101.9829,100
Feb 22, 2024100.58102.13100.46102.12102.1226,900
Feb 21, 202498.0598.4397.6798.2098.2021,900
Feb 20, 202497.4598.2997.2397.7897.78200,300
Feb 16, 202495.9896.0194.4794.7894.7819,100
Feb 15, 202493.4994.1893.1194.1894.1830,500
Feb 14, 202493.2294.1292.7894.0094.0029,800
Feb 13, 202491.1591.9190.3990.8690.86221,200
Feb 12, 202492.2494.0092.1393.5493.5421,800
Feb 09, 202492.7093.1992.3292.9892.9816,500
Feb 08, 202492.6093.8392.0693.7193.7129,500
Feb 07, 202494.5694.8494.1894.6194.6158,700
Feb 06, 202493.5695.0693.4994.4794.47231,400
Feb 05, 202495.2395.2594.1194.5694.5639,000
Feb 02, 202494.5995.3294.2495.3295.32360,200
Feb 01, 202492.7794.8592.2794.7994.79488,800
Jan 31, 202495.5497.6288.0388.1288.12307,600
Jan 30, 202496.5797.5096.4497.2697.2619,500
Jan 29, 202495.7896.9595.5196.6996.6917,700
Jan 26, 202495.7896.7595.5296.1896.1817,000
Jan 25, 202496.2396.3494.3295.1095.1028,700
Jan 24, 202491.0991.1689.8890.0090.0036,900
Jan 23, 202490.4190.9189.9990.7990.7933,400
Jan 22, 202490.2991.0190.0590.4390.4359,700
Jan 19, 202489.4290.2589.2190.1790.1720,400
Jan 18, 202488.9589.9188.8189.8189.8139,300
Jan 17, 202490.2090.3689.0189.9189.9122,000
Jan 16, 202493.3993.9092.9093.2493.2444,300
Jan 12, 202497.8097.8797.0597.3897.3816,300
Jan 11, 202498.1198.4696.8998.0498.0426,900
Jan 10, 202497.7298.7597.3698.4698.4614,900
Jan 09, 202496.6397.6496.6397.1897.1814,900
Jan 08, 202495.8197.4295.7697.2397.2336,900
Jan 05, 202494.3195.8494.2394.8494.8444,400
Jan 04, 202493.8795.6493.7994.7594.7570,500
Jan 03, 202497.8498.3497.4597.7197.7121,100
Jan 02, 202499.78100.1299.1799.5599.5520,200
Dec 29, 2023101.75102.60100.50101.65101.6521,900
Dec 28, 2023102.08102.59101.90101.90101.9020,600
Dec 27, 2023102.95103.44102.64103.19103.1914,700
Dec 26, 2023102.30103.55101.05102.55102.5513,700
Dec 22, 2023101.16102.06100.98101.45101.4525,400
Dec 21, 2023107.34107.42106.16107.41107.4127,200
Dec 20, 2023106.39107.95106.25106.34106.3441,200
Dec 19, 2023104.82106.33104.74106.15106.1523,500
Dec 18, 2023104.65105.32104.24105.24105.2419,500
Dec 15, 2023104.56105.16104.23104.41104.4130,300
Dec 14, 2023108.24109.01107.79108.54108.5424,200
Dec 13, 2023105.05106.77104.28106.40106.4025,200
Dec 12, 2023104.60104.91104.16104.67104.6717,000
Dec 11, 2023103.67104.84103.58104.75104.7536,000
Dec 08, 2023103.61104.50103.39104.11104.1117,500
Dec 07, 2023102.66103.45102.00103.37103.3725,700
Dec 06, 2023106.60107.06105.61105.76105.7621,900
Dec 05, 2023105.44105.75104.63105.41105.4129,900
Dec 04, 2023104.82105.90104.52105.59105.5930,800
Dec 01, 2023104.61106.21104.35105.86105.8636,700
Nov 30, 2023105.31105.37104.38104.87104.8718,300
Nov 29, 2023105.75106.30105.42105.61105.6122,000
Nov 28, 2023102.04102.94101.78102.45102.4515,000
Nov 27, 2023101.08101.87100.89101.47101.4717,900
Nov 24, 2023100.60101.34100.53101.09101.0916,100
Nov 22, 2023101.53102.27101.11102.00102.0019,200
Nov 21, 2023101.32101.73100.64100.99100.9922,100
Nov 20, 202399.2699.8698.8099.6399.6321,000
Nov 17, 202397.2298.1796.8198.1598.1514,700
Nov 16, 202396.2796.5995.3495.9995.9918,400
Nov 15, 202396.5297.3796.4697.0597.0517,600
Nov 14, 202395.6097.6095.4897.4497.4425,000
Nov 13, 202390.1591.3189.9591.1691.1633,200
Nov 10, 202391.1392.2490.3492.2092.2026,500
Nov 09, 202393.3093.5091.9092.0692.0625,800
Nov 08, 202390.8492.0690.2591.0591.0543,800
Nov 07, 202390.9692.5790.8492.3992.3937,800
Nov 06, 202392.1792.8791.9492.1992.1922,600
Nov 03, 202392.2193.2291.2791.3191.3118,100
Nov 02, 202391.7092.1390.8491.2991.2925,200
Nov 01, 202388.3988.9687.5688.9688.9616,700
Oct 31, 202388.2388.9988.0088.7188.7141,300
Oct 30, 202388.2688.9588.0588.7688.7656,000
Oct 27, 202388.4688.7287.0287.5387.5318,200
Oct 26, 202388.3988.7687.0987.5687.5623,600
Oct 25, 202389.6991.1689.3689.9289.9218,500
Oct 24, 202390.9491.9490.7591.1991.1931,800
Oct 23, 202388.5590.4188.0289.5989.5918,900
Oct 20, 202390.0390.5689.6689.8789.8731,200
Oct 19, 202392.6992.9591.1691.3491.3436,400
Oct 18, 202393.3893.8792.3892.6092.6023,000
Oct 17, 202388.8994.6188.8194.6194.6167,800
Oct 16, 202388.9290.7088.8790.1990.1968,300
Oct 13, 202388.9689.3187.5387.9187.9117,300
Oct 12, 202390.3790.4288.7489.0489.0415,200
Oct 11, 202391.1291.2389.3590.0390.0322,200
Oct 10, 202389.8490.6189.4289.7289.7237,200
Oct 09, 202388.1688.4686.7188.4588.4521,900
Oct 06, 202383.0584.9382.6584.5584.5534,200
Oct 05, 202382.0883.1881.8882.7582.7541,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...