ADS.DE - Adidas AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 2017171.15172.30170.25172.25172.251,765,858
Dec 14, 2017168.05171.10165.05169.10169.101,319,192
Dec 13, 2017172.40173.85167.05169.10169.101,424,597
Dec 12, 2017175.50177.05172.90174.10174.10864,438
Dec 11, 2017181.20181.45174.20175.00175.001,030,162
Dec 08, 2017181.90182.25180.35180.60180.60689,626
Dec 07, 2017180.20180.75178.70180.15180.15547,397
Dec 06, 2017175.70180.15175.50179.25179.25712,983
Dec 05, 2017178.20178.45175.40177.45177.45542,846
Dec 04, 2017176.30178.50175.90177.25177.25663,220
Dec 01, 2017175.80177.25174.75175.10175.10814,902
Nov 30, 2017177.50178.55175.20175.20175.201,046,891
Nov 29, 2017180.20181.65177.55177.65177.65900,871
Nov 28, 2017179.45180.25178.60179.00179.00511,487
Nov 27, 2017179.80181.00178.80179.20179.20461,028
Nov 24, 2017181.55182.60179.85180.00180.00565,448
Nov 23, 2017182.05183.10181.35181.75181.75454,582
Nov 22, 2017187.95188.00182.85183.10183.10557,297
Nov 21, 2017184.85187.85184.45187.65187.65639,120
Nov 20, 2017184.50186.75184.10184.75184.75471,215
Nov 17, 2017185.00187.15184.70185.80185.80931,843
Nov 16, 2017187.00187.60184.15184.70184.70617,637
Nov 15, 2017186.50187.40183.25186.10186.10849,944
Nov 14, 2017183.95188.35183.00187.45187.451,007,133
Nov 13, 2017181.80183.90180.60183.90183.90808,624
Nov 10, 2017176.35182.05175.20181.00181.001,351,864
Nov 09, 2017185.75185.75175.10175.50175.502,235,579
Nov 08, 2017184.05186.40183.80184.10184.10638,639
Nov 07, 2017183.55184.60182.80183.40183.40822,646
Nov 06, 2017185.50185.55182.65183.00183.001,048,539
Nov 03, 2017187.30188.50186.35187.00187.00495,932
Nov 02, 2017187.70189.90185.90187.15187.15643,815
Nov 01, 2017191.05191.90187.70187.70187.701,114,602
Oct 31, 2017191.05191.05191.05191.05191.05-
Oct 30, 2017191.40192.00190.60191.05191.05456,067
Oct 27, 2017191.20192.65190.75191.40191.40601,986
Oct 26, 2017186.90191.25186.75190.50190.50627,938
Oct 25, 2017187.75188.85186.10186.35186.35424,470
Oct 24, 2017186.40188.35185.85187.40187.40519,258
Oct 23, 2017186.50189.55186.20187.00187.00631,654
Oct 20, 2017187.30188.45186.55187.25187.25656,414
Oct 19, 2017190.95191.20186.70186.85186.85734,469
Oct 18, 2017192.00192.05189.15190.50190.50725,811
Oct 17, 2017192.50193.40190.80191.30191.30451,202
Oct 16, 2017192.30193.55191.20192.15192.15381,552
Oct 13, 2017194.55194.60193.05193.10193.10364,486
Oct 12, 2017193.80194.70193.30194.00194.00319,574
Oct 11, 2017194.90195.10193.05194.00194.00493,216
Oct 10, 2017195.90196.75194.20195.00195.00346,239
Oct 09, 2017192.95195.55192.60195.10195.10379,945
Oct 06, 2017194.30194.40192.00192.50192.50468,097
Oct 05, 2017195.45196.05193.80194.20194.20439,771
Oct 04, 2017196.75197.00193.85195.05195.05484,711
Oct 03, 2017196.10196.10196.10196.10196.10-
Oct 02, 2017193.80196.95192.85196.10196.10611,246
Sep 29, 2017188.25192.10187.80191.40191.40766,339
Sep 28, 2017188.20188.60187.35188.25188.25404,778
Sep 27, 2017186.20190.15185.20187.85187.85792,282
Sep 26, 2017192.70192.70187.35188.05188.051,079,611
Sep 25, 2017191.85194.30191.40192.75192.75424,923
Sep 22, 2017192.90193.70192.05192.25192.25563,895
Sep 21, 2017193.60193.85192.05193.50193.50334,530
Sep 20, 2017194.10194.60192.80193.25193.25392,623
Sep 19, 2017196.90196.90194.05194.95194.95423,406
Sep 18, 2017198.95198.95196.40196.90196.90352,907
Sep 15, 2017197.70198.85197.05197.90197.901,901,380
Sep 14, 2017198.65198.65196.80197.65197.65548,399
Sep 13, 2017197.55199.25197.05199.20199.20484,384
Sep 12, 2017198.00198.70197.50197.90197.90364,748
Sep 11, 2017196.55198.10196.25197.60197.60437,912
Sep 08, 2017194.60195.60193.45194.95194.95386,121
Sep 07, 2017192.45196.10192.00195.40195.40697,630
Sep 06, 2017187.90191.75187.10191.25191.25469,039
Sep 05, 2017190.00191.95188.60189.60189.60409,811
Sep 04, 2017189.45190.35188.55189.55189.55208,937
Sep 01, 2017189.45192.60189.45190.40190.40559,620
Aug 31, 2017186.55189.55186.55188.55188.55604,852
Aug 30, 2017184.80187.35184.45185.70185.70482,763
Aug 29, 2017183.90184.10181.40183.20183.20663,997
Aug 28, 2017186.55187.25185.10185.30185.30337,293
Aug 25, 2017186.80189.55184.65187.70187.70704,605
Aug 24, 2017188.85190.25188.60188.60188.60275,284
Aug 23, 2017189.60190.70188.35188.75188.75394,942
Aug 22, 2017188.75190.00188.20189.35189.35378,542
Aug 21, 2017187.80190.50186.60187.75187.75596,043
Aug 18, 2017190.80192.40183.25189.25189.251,516,282
Aug 17, 2017192.60194.15191.60191.75191.75452,276
Aug 16, 2017195.40195.85193.20193.50193.50314,212
Aug 15, 2017194.30196.20193.75194.30194.30330,076
Aug 14, 2017193.00194.05191.80193.90193.90519,104
Aug 11, 2017191.00192.10190.45192.00192.00529,554
Aug 10, 2017193.40194.10191.20191.30191.30583,376
Aug 09, 2017198.00198.15193.10193.40193.40789,906
Aug 08, 2017198.65199.75197.65199.30199.30484,666
Aug 07, 2017199.30199.55197.80199.25199.25634,772
Aug 04, 2017194.00202.10193.60199.95199.95998,753
Aug 03, 2017190.45193.25188.55193.15193.15559,611
Aug 02, 2017191.55193.75191.35191.85191.85522,062
Aug 01, 2017193.90194.15191.15191.70191.70628,723
Jul 31, 2017192.50193.75191.70193.00193.00771,207
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...