Advertisement
Advertisement
U.S. markets close in 3 hours 48 minutes
Advertisement
Advertisement
Advertisement
Advertisement

adidas AG (ADDYY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
89.55-1.49 (-1.64%)
As of 11:56AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202290.0390.6689.4589.5589.55187,936
Jun 27, 202291.7491.7990.4491.0491.04262,100
Jun 24, 202289.4491.2189.4490.6290.6296,900
Jun 23, 202287.5888.5487.1188.5488.54118,100
Jun 22, 202286.9188.2086.4686.7286.7298,500
Jun 21, 202287.8688.1687.0487.3387.33151,900
Jun 17, 202286.7087.6785.8087.1387.1385,300
Jun 16, 202284.6386.1584.0085.0385.03134,300
Jun 15, 202286.9588.0385.6987.5787.57151,100
Jun 14, 202286.8987.6285.0485.9685.96235,600
Jun 13, 202289.6990.0988.1888.2588.25206,000
Jun 10, 202293.3593.5592.1792.3192.31226,400
Jun 09, 202297.1697.4395.4895.5395.53125,900
Jun 08, 2022100.37100.5899.4699.6599.6550,400
Jun 07, 202297.93100.1997.83100.00100.0098,500
Jun 06, 2022101.20101.37100.03100.62100.62131,500
Jun 03, 2022101.33101.5799.86100.30100.3052,200
Jun 02, 202299.92101.8899.42101.88101.88150,000
Jun 01, 202299.0999.3396.7597.1397.1386,800
May 31, 202299.3999.7798.5499.1499.14135,000
May 27, 202296.1097.1196.0196.7496.7478,700
May 26, 202293.5395.3193.4694.8394.83197,500
May 25, 202289.2492.5189.1191.7291.72144,600
May 24, 202292.9493.1091.6492.3492.34101,400
May 23, 202292.7893.9592.1493.6793.6790,300
May 20, 202291.9792.4390.1291.3691.3696,100
May 19, 202289.9692.0089.4891.3091.30136,900
May 18, 202293.4293.5590.8590.8890.8886,600
May 17, 202298.1398.3096.0997.0497.04132,200
May 16, 202293.2094.7592.7194.1094.10132,100
May 13, 202293.1495.0792.8694.7794.77182,300
May 13, 20221.821 Dividend
May 12, 202291.1794.5190.6492.8491.02134,000
May 11, 202295.9797.0092.8593.1591.32136,500
May 10, 202292.7292.9490.8292.0390.22131,500
May 09, 202292.4593.5590.2591.6589.85145,700
May 06, 202295.0996.5293.5395.5793.70157,300
May 05, 2022101.91101.9297.7399.3797.42123,000
May 04, 2022103.11104.68101.56104.20102.16126,600
May 03, 2022100.93101.83100.33101.5599.56119,100
May 02, 2022101.64103.49100.63102.21100.21181,800
Apr 29, 2022102.52102.6899.94100.0798.1174,900
Apr 28, 202298.80102.9297.3399.4997.54193,300
Apr 27, 202298.1998.7596.1596.3394.44178,200
Apr 26, 2022101.92102.1099.0099.0097.06126,200
Apr 25, 2022103.64104.87102.24104.37102.32133,000
Apr 22, 2022110.00110.00107.00107.00104.9054,000
Apr 21, 2022113.84113.99110.75111.14108.9639,600
Apr 20, 2022112.92113.80112.03112.91110.7054,000
Apr 19, 2022107.93111.07107.75110.70108.53200,200
Apr 18, 2022105.88110.58105.75108.43106.3099,600
Apr 14, 2022107.69109.02107.00108.19106.0798,900
Apr 13, 2022107.26108.05105.81107.59105.48100,100
Apr 12, 2022111.54111.54108.14108.73106.60105,200
Apr 11, 2022110.68111.82109.67109.87107.71129,000
Apr 08, 2022111.89113.45110.76112.31110.1174,100
Apr 07, 2022112.50112.86110.46111.89109.70127,300
Apr 06, 2022109.99111.11109.19110.52108.3593,300
Apr 05, 2022115.59115.89113.18114.24112.0080,200
Apr 04, 2022116.04117.42115.93117.10114.80119,900
Apr 01, 2022118.19118.19115.65116.31114.0366,800
Mar 31, 2022119.04120.03116.82116.82114.53171,100
Mar 30, 2022120.02121.28119.63120.44118.0883,500
Mar 29, 2022120.76121.48119.70121.48119.10167,300
Mar 28, 2022117.82118.80116.11118.20115.8898,400
Mar 25, 2022118.63119.30116.20117.05114.7597,200
Mar 24, 2022114.99116.00114.06116.00113.7260,800
Mar 23, 2022117.07117.20115.37115.37113.1187,100
Mar 22, 2022120.22121.75118.81119.79117.4479,600
Mar 21, 2022118.60118.81116.59117.80115.4979,000
Mar 18, 2022116.33120.75115.85120.59118.22193,600
Mar 17, 2022116.69119.79116.54119.17116.83179,200
Mar 16, 2022115.41119.96115.35118.47116.15127,000
Mar 15, 2022111.60113.26109.59111.74109.55167,800
Mar 14, 2022113.76115.53111.75112.31110.11203,700
Mar 11, 2022115.76116.51110.85110.93108.75653,400
Mar 10, 2022109.85111.23108.32110.75108.58381,400
Mar 09, 2022116.49117.78114.85115.88113.61103,000
Mar 08, 2022100.53106.6298.67100.8998.91249,600
Mar 07, 202299.78100.0293.8694.6492.781,070,800
Mar 04, 2022104.58106.99101.00102.09100.09206,000
Mar 03, 2022113.98114.66109.64110.22108.06114,200
Mar 02, 2022113.80115.93112.93114.44112.20102,700
Mar 01, 2022116.28116.95112.02113.49111.26578,000
Feb 28, 2022117.94120.60116.23117.84115.53431,400
Feb 25, 2022119.80121.83117.96121.28118.90170,000
Feb 24, 2022118.23121.41116.20120.71118.34117,100
Feb 23, 2022126.35126.52121.82122.19119.7962,000
Feb 22, 2022126.14127.47124.27125.82123.35112,500
Feb 18, 2022130.98131.68129.26129.84127.2940,800
Feb 17, 2022131.74132.54129.73130.35127.7934,300
Feb 16, 2022133.70134.56132.42134.31131.6843,000
Feb 15, 2022133.56134.57133.06134.34131.7153,100
Feb 14, 2022131.59131.69128.99130.21127.6666,900
Feb 11, 2022135.68137.08131.11131.85129.2647,200
Feb 10, 2022137.26140.45137.26137.85135.1569,100
Feb 09, 2022140.39140.80139.75140.29137.5472,500
Feb 08, 2022135.45137.58134.69137.18134.4963,100
Feb 07, 2022138.86139.55137.05137.52134.8257,600
Feb 04, 2022138.61140.65137.44138.70135.9832,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement