U.S. Markets closed

Adidas AG (ADS.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
177.00+0.05 (+0.03%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 2017176.70178.55176.05177.00177.00525,789
Jul 26, 2017177.50178.10176.20176.95176.95529,067
Jul 25, 2017177.20177.70176.05176.60176.60522,060
Jul 24, 2017177.60178.30176.45176.75176.75485,992
Jul 21, 2017179.80180.80176.75177.20177.20802,659
Jul 20, 2017180.05181.35178.40179.75179.75582,309
Jul 19, 2017181.00181.00178.90179.10179.10452,784
Jul 18, 2017181.20181.70179.25180.05180.05637,995
Jul 17, 2017181.20183.25179.55181.90181.90667,714
Jul 14, 2017180.60181.15179.95180.60180.60427,082
Jul 13, 2017179.25180.65179.25180.40180.40621,520
Jul 12, 2017175.20179.25174.95178.50178.50830,311
Jul 11, 2017175.05176.15173.90174.90174.90662,671
Jul 10, 2017176.90177.00174.45175.05175.05439,873
Jul 07, 2017176.40176.50174.65176.20176.20492,687
Jul 06, 2017177.70179.50174.65176.80176.801,110,686
Jul 05, 2017171.60177.80171.60176.60176.601,477,722
Jul 04, 2017168.20169.20167.80168.35168.35305,245
Jul 03, 2017168.50169.80168.00168.90168.90461,873
Jun 30, 2017165.10170.00165.00167.75167.751,016,761
Jun 29, 2017168.70168.80163.45164.35164.351,118,165
Jun 28, 2017167.85169.80167.60168.15168.15501,521
Jun 27, 2017168.60169.05167.40168.80168.80425,644
Jun 26, 2017169.25170.00168.40168.80168.80339,014
Jun 23, 2017169.00169.45168.10168.50168.50458,352
Jun 22, 2017170.80170.95169.35169.60169.60401,022
Jun 21, 2017171.55171.55169.75170.85170.85459,132
Jun 20, 2017175.30175.30171.95172.00172.00544,632
Jun 19, 2017175.00175.55174.10174.75174.75386,916
Jun 16, 2017173.75174.85173.10174.05174.051,856,697
Jun 15, 2017177.55177.85172.85173.65173.651,022,877
Jun 14, 2017174.95178.65174.95177.60177.60973,267
Jun 13, 2017172.80175.70171.60175.70175.70841,699
Jun 12, 2017169.90172.60169.25172.40172.40699,432
Jun 09, 2017168.75170.95168.25170.00170.00910,658
Jun 08, 2017171.05171.25168.00168.75168.75536,891
Jun 07, 2017168.00171.85167.30171.30171.30748,764
Jun 06, 2017170.40170.80168.70168.75168.75530,780
Jun 05, 2017171.50171.50171.50171.50171.50-
Jun 02, 2017172.55173.10171.45171.50171.50496,966
Jun 01, 2017170.75171.80170.25171.00171.00551,414
May 31, 2017174.00174.00170.25170.25170.25977,853
May 30, 2017172.40174.50171.85173.80173.80537,842
May 29, 2017172.40173.05171.75172.80172.80290,186
May 26, 2017171.05172.20170.20172.15172.15551,430
May 25, 2017170.60171.85167.70171.05171.05612,923
May 24, 2017170.60171.00169.85169.85169.85467,193
May 23, 2017171.05171.70169.80171.35171.35513,269
May 22, 2017172.70173.70169.25171.90171.90815,418
May 19, 2017174.25175.60172.50172.50172.50860,362
May 18, 2017174.25175.95174.10174.35174.35734,082
May 17, 2017176.45176.60173.75173.85173.85542,158
May 16, 2017177.40178.05176.00177.25177.25381,182
May 15, 2017177.00177.30175.70177.30177.30459,789
May 12, 2017176.90177.45175.70176.20176.20615,639
May 12, 20172 Dividend
May 11, 2017181.05182.00178.20179.00177.00927,041
May 10, 2017183.00183.40180.45180.60178.58732,327
May 09, 2017183.30184.25181.80183.85181.80497,189
May 08, 2017185.45185.45181.50182.40180.36656,708
May 05, 2017183.05185.25182.55184.15182.09818,710
May 04, 2017185.30188.95183.30183.80181.75831,808
May 03, 2017182.70183.15179.35182.15180.11717,246
May 02, 2017183.90184.75182.35183.10181.05625,631
Apr 28, 2017183.70185.90183.30183.90181.85652,878
Apr 27, 2017185.20185.95184.35184.35182.29489,836
Apr 26, 2017185.90186.30184.30185.35183.28468,211
Apr 25, 2017185.30186.35184.30185.70183.63531,546
Apr 24, 2017186.30187.00182.90184.35182.29907,294
Apr 21, 2017178.65181.25178.15180.40178.38926,045
Apr 20, 2017177.10178.70176.55178.20176.21615,875
Apr 19, 2017177.95178.50176.65177.30175.32391,724
Apr 18, 2017178.05179.75177.95177.95175.96502,509
Apr 13, 2017177.35178.80176.75178.05176.06518,083
Apr 12, 2017176.15177.45175.25177.45175.47501,507
Apr 11, 2017176.65178.30174.65175.80173.84475,036
Apr 10, 2017178.40178.65176.65177.40175.42270,234
Apr 07, 2017176.15178.30175.50178.30176.31514,932
Apr 06, 2017174.45176.95173.95176.60174.63478,895
Apr 05, 2017177.00177.60175.50175.60173.64513,493
Apr 04, 2017175.90178.15175.30177.60175.62520,198
Apr 03, 2017178.90179.45175.85175.85173.89455,509
Mar 31, 2017177.45178.35177.05178.30176.31565,648
Mar 30, 2017178.10178.70176.80177.80175.81394,414
Mar 29, 2017178.40178.80177.20177.95175.96375,436
Mar 28, 2017177.95178.35176.65177.95175.96503,175
Mar 27, 2017177.50178.05175.65176.05174.08624,775
Mar 24, 2017179.45179.85178.30178.55176.56421,676
Mar 23, 2017179.45179.90177.60179.45177.44567,642
Mar 22, 2017179.00179.85178.45179.00177.00747,970
Mar 21, 2017181.55182.75179.45180.70178.68656,873
Mar 20, 2017182.55183.25181.20181.45179.42446,196
Mar 17, 2017182.75184.25182.15183.20181.15895,017
Mar 16, 2017181.90185.05181.70183.05181.001,125,453
Mar 15, 2017177.25179.60176.50179.60177.59751,624
Mar 14, 2017179.50180.20175.15175.60173.641,000,932
Mar 13, 2017179.70180.15178.80179.90177.89708,576
Mar 10, 2017179.40179.60177.20179.45177.44792,790
Mar 09, 2017175.00180.05173.90178.05176.061,400,718
Mar 08, 2017168.10175.00168.10174.85172.903,362,506
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...