Advertisement
Advertisement
U.S. markets open in 56 minutes
S&P Futures
4,408.75 -38.25 (-0.86%) Dow Futures
34,513.00 -216.00 (-0.62%) Nasdaq Futures
14,973.25 -178.75 (-1.18%) Russell 2000 Futures
1,812.10 -14.20 (-0.78%) Crude Oil
89.53 -0.13 (-0.14%) Gold
1,936.30 -30.80 (-1.57%)
adidas AG (ADS.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
As of 02:18PM CEST. Market open.
Advertisement
Advertisement
Time Period:
Sep 21, 2022 - Sep 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 21, 2023 | 164.90 | 168.06 | 164.18 | 164.20 | 164.20 | 167,351 |
| Sep 20, 2023 | 165.12 | 167.52 | 164.04 | 166.80 | 166.80 | 470,967 |
| Sep 19, 2023 | 168.68 | 168.68 | 163.82 | 165.46 | 165.46 | 491,223 |
| Sep 18, 2023 | 173.64 | 174.66 | 168.78 | 169.60 | 169.60 | 325,995 |
| Sep 15, 2023 | 173.26 | 175.08 | 172.28 | 174.08 | 174.08 | 1,194,236 |
| Sep 14, 2023 | 172.48 | 173.60 | 168.22 | 170.90 | 170.90 | 558,708 |
| Sep 13, 2023 | 173.46 | 173.46 | 166.68 | 171.10 | 171.10 | 853,644 |
| Sep 12, 2023 | 178.00 | 178.22 | 173.94 | 174.44 | 174.44 | 459,670 |
| Sep 11, 2023 | 177.50 | 178.56 | 174.58 | 177.84 | 177.84 | 512,119 |
| Sep 08, 2023 | 177.64 | 178.26 | 174.20 | 175.98 | 175.98 | 517,208 |
| Sep 07, 2023 | 180.90 | 180.90 | 174.10 | 176.08 | 176.08 | 623,186 |
| Sep 06, 2023 | 181.82 | 184.24 | 181.08 | 181.96 | 181.96 | 337,923 |
| Sep 05, 2023 | 183.84 | 185.04 | 180.46 | 182.88 | 182.88 | 456,479 |
| Sep 04, 2023 | 186.18 | 188.48 | 184.88 | 185.86 | 185.86 | 265,820 |
| Sep 01, 2023 | 183.40 | 186.10 | 182.70 | 184.46 | 184.46 | 368,557 |
| Aug 31, 2023 | 183.50 | 186.44 | 182.54 | 184.42 | 184.42 | 569,162 |
| Aug 30, 2023 | 181.72 | 184.06 | 179.92 | 183.44 | 183.44 | 298,728 |
| Aug 29, 2023 | 178.74 | 182.18 | 177.36 | 181.52 | 181.52 | 387,805 |
| Aug 28, 2023 | 177.78 | 178.50 | 175.36 | 177.80 | 177.80 | 215,101 |
| Aug 25, 2023 | 174.78 | 179.50 | 173.96 | 176.44 | 176.44 | 457,454 |
| Aug 24, 2023 | 179.64 | 181.48 | 175.16 | 176.24 | 176.24 | 464,329 |
| Aug 23, 2023 | 184.82 | 185.74 | 171.74 | 177.92 | 177.92 | 1,209,752 |
| Aug 22, 2023 | 185.36 | 187.62 | 181.32 | 184.00 | 184.00 | 581,193 |
| Aug 21, 2023 | 184.40 | 188.60 | 183.28 | 183.74 | 183.74 | 326,322 |
| Aug 18, 2023 | 183.52 | 184.34 | 181.48 | 183.60 | 183.60 | 449,752 |
| Aug 17, 2023 | 184.00 | 188.30 | 184.00 | 185.00 | 185.00 | 520,001 |
| Aug 16, 2023 | 179.12 | 185.08 | 178.64 | 185.08 | 185.08 | 463,149 |
| Aug 15, 2023 | 181.00 | 182.78 | 177.08 | 179.74 | 179.74 | 390,398 |
| Aug 14, 2023 | 177.42 | 179.66 | 176.70 | 178.20 | 178.20 | 214,656 |
| Aug 11, 2023 | 181.00 | 181.76 | 177.46 | 177.94 | 177.94 | 367,398 |
| Aug 10, 2023 | 179.44 | 183.10 | 178.44 | 182.44 | 182.44 | 382,527 |
| Aug 09, 2023 | 178.36 | 179.50 | 176.84 | 177.18 | 177.18 | 201,912 |
| Aug 08, 2023 | 178.98 | 178.98 | 174.56 | 175.66 | 175.66 | 366,696 |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 182.00 | 182.38 | 178.72 | 181.26 | 181.26 | 317,692 |
| Aug 03, 2023 | 181.50 | 182.96 | 175.88 | 179.50 | 179.50 | 519,231 |
| Aug 02, 2023 | 179.00 | 181.04 | 177.40 | 178.66 | 178.66 | 421,723 |
| Aug 01, 2023 | 184.00 | 184.26 | 182.42 | 182.42 | 182.42 | 294,019 |
| Jul 31, 2023 | 185.20 | 187.28 | 183.84 | 184.00 | 184.00 | 443,003 |
| Jul 28, 2023 | 181.54 | 186.08 | 179.62 | 185.14 | 185.14 | 430,363 |
| Jul 27, 2023 | 179.28 | 182.36 | 177.96 | 182.10 | 182.10 | 513,092 |
| Jul 26, 2023 | 179.00 | 180.44 | 176.96 | 177.48 | 177.48 | 526,309 |
| Jul 25, 2023 | 181.00 | 186.54 | 179.44 | 181.50 | 181.50 | 1,044,160 |
| Jul 24, 2023 | 172.84 | 175.84 | 172.50 | 174.80 | 174.80 | 410,072 |
| Jul 21, 2023 | 170.42 | 172.88 | 170.38 | 172.70 | 172.70 | 399,078 |
| Jul 20, 2023 | 171.28 | 172.52 | 169.94 | 171.00 | 171.00 | 468,351 |
| Jul 19, 2023 | 175.64 | 176.40 | 171.90 | 172.30 | 172.30 | 377,982 |
| Jul 18, 2023 | 173.28 | 173.66 | 172.28 | 173.44 | 173.44 | 372,678 |
| Jul 17, 2023 | 171.72 | 173.68 | 170.74 | 172.64 | 172.64 | 334,867 |
| Jul 14, 2023 | 173.16 | 173.66 | 171.80 | 173.26 | 173.26 | 325,197 |
| Jul 13, 2023 | 174.90 | 175.30 | 172.50 | 174.02 | 174.02 | 302,440 |
| Jul 12, 2023 | 171.76 | 174.56 | 170.36 | 174.14 | 174.14 | 315,723 |
| Jul 11, 2023 | 169.50 | 171.90 | 167.40 | 171.62 | 171.62 | 316,083 |
| Jul 10, 2023 | 167.28 | 167.34 | 165.20 | 167.34 | 167.34 | 233,518 |
| Jul 07, 2023 | 165.74 | 168.10 | 163.90 | 166.62 | 166.62 | 395,587 |
| Jul 06, 2023 | 170.94 | 170.94 | 163.88 | 164.74 | 164.74 | 695,458 |
| Jul 05, 2023 | 178.08 | 178.74 | 173.84 | 174.42 | 174.42 | 448,742 |
| Jul 04, 2023 | 177.42 | 180.50 | 176.78 | 178.64 | 178.64 | 297,684 |
| Jul 03, 2023 | 179.32 | 179.44 | 174.18 | 176.62 | 176.62 | 378,147 |
| Jun 30, 2023 | 171.72 | 179.20 | 169.80 | 177.78 | 177.78 | 854,659 |
| Jun 29, 2023 | 172.30 | 173.52 | 170.66 | 173.52 | 173.52 | 379,203 |
| Jun 28, 2023 | 173.00 | 175.70 | 171.76 | 172.46 | 172.46 | 340,374 |
| Jun 27, 2023 | 175.62 | 176.42 | 172.62 | 173.56 | 173.56 | 456,463 |
| Jun 26, 2023 | 178.36 | 178.88 | 175.28 | 176.58 | 176.58 | 319,652 |
| Jun 23, 2023 | 180.88 | 181.88 | 174.78 | 176.88 | 176.88 | 496,170 |
| Jun 22, 2023 | 175.06 | 181.78 | 174.50 | 181.38 | 181.38 | 627,617 |
| Jun 21, 2023 | 172.10 | 177.44 | 171.64 | 176.68 | 176.68 | 633,352 |
| Jun 20, 2023 | 171.12 | 172.44 | 168.94 | 169.44 | 169.44 | 289,555 |
| Jun 19, 2023 | 171.78 | 174.02 | 170.76 | 172.16 | 172.16 | 246,230 |
| Jun 16, 2023 | 175.00 | 176.98 | 173.18 | 174.82 | 174.82 | 977,999 |
| Jun 15, 2023 | 174.62 | 178.82 | 172.34 | 174.18 | 174.18 | 443,798 |
| Jun 14, 2023 | 173.56 | 174.88 | 172.86 | 174.70 | 174.70 | 387,750 |
| Jun 13, 2023 | 170.00 | 174.00 | 169.90 | 172.80 | 172.80 | 590,946 |
| Jun 12, 2023 | - | - | - | - | - | - |
| Jun 09, 2023 | 159.06 | 161.18 | 158.30 | 160.00 | 160.00 | 318,429 |
| Jun 08, 2023 | 157.54 | 160.00 | 157.38 | 159.02 | 159.02 | 226,504 |
| Jun 07, 2023 | 159.60 | 161.70 | 158.66 | 159.26 | 159.26 | 313,970 |
| Jun 06, 2023 | 157.66 | 160.04 | 157.24 | 159.68 | 159.68 | 268,788 |
| Jun 05, 2023 | 159.12 | 160.34 | 157.70 | 158.30 | 158.30 | 313,505 |
| Jun 02, 2023 | 153.30 | 160.04 | 153.30 | 159.52 | 159.52 | 605,368 |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 153.38 | 154.18 | 151.16 | 151.50 | 151.50 | 889,028 |
| May 30, 2023 | 154.86 | 157.18 | 154.44 | 155.36 | 155.36 | 262,885 |
| May 29, 2023 | 156.64 | 156.64 | 153.50 | 154.32 | 154.32 | 137,828 |
| May 26, 2023 | 154.00 | 155.96 | 151.96 | 155.44 | 155.44 | 268,448 |
| May 25, 2023 | 154.48 | 155.16 | 151.46 | 153.96 | 153.96 | 359,477 |
| May 24, 2023 | 158.20 | 158.24 | 153.40 | 154.08 | 154.08 | 463,719 |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 158.42 | 163.16 | 158.42 | 162.22 | 162.22 | 493,289 |
| May 19, 2023 | 165.04 | 165.22 | 157.82 | 159.02 | 159.02 | 1,160,214 |
| May 18, 2023 | 164.88 | 166.26 | 162.84 | 164.44 | 164.44 | 271,522 |
| May 17, 2023 | 161.40 | 162.88 | 159.34 | 162.64 | 162.64 | 309,000 |
| May 16, 2023 | 165.36 | 166.40 | 161.50 | 162.12 | 162.12 | 457,413 |
| May 15, 2023 | 166.28 | 166.60 | 164.94 | 166.18 | 166.18 | 280,866 |
| May 12, 2023 | 167.62 | 168.20 | 163.84 | 164.84 | 164.84 | 363,249 |
| May 12, 2023 | 0.7 Dividend | |||||
| May 11, 2023 | 164.42 | 167.88 | 164.42 | 167.14 | 166.44 | 372,423 |
| May 10, 2023 | 164.94 | 166.06 | 162.48 | 163.72 | 163.03 | 360,586 |
| May 09, 2023 | 169.12 | 170.44 | 165.08 | 165.50 | 164.81 | 502,087 |
| May 08, 2023 | 170.50 | 171.94 | 167.42 | 169.70 | 168.99 | 422,696 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
