Advertisement
U.S. markets closed

adidas AG (ADS.DE)

XETRA - XETRA Delayed Price. Currency in EUR
187.00-0.12 (-0.06%)
At close: 05:35PM CET
Advertisement
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 2024187.68189.06186.30187.00187.00373,818
Feb 29, 2024190.50191.36187.12187.12187.12535,112
Feb 28, 2024188.54190.06188.42189.84189.84320,085
Feb 27, 2024188.38190.08185.88188.16188.16322,593
Feb 26, 2024187.88190.24187.44188.20188.20323,448
Feb 23, 2024187.46189.92187.24188.78188.78375,478
Feb 22, 2024183.00188.18182.82187.82187.82585,593
Feb 21, 2024181.18183.84181.18181.44181.44275,055
Feb 20, 2024179.20182.52179.20181.12181.12414,908
Feb 19, 2024175.44180.84175.32179.72179.72270,803
Feb 16, 2024174.68178.70174.68176.24176.24435,283
Feb 15, 2024176.00178.00173.14174.12174.12335,771
Feb 14, 2024169.70176.00169.02174.86174.86500,861
Feb 13, 2024173.66174.62169.64170.60170.60415,340
Feb 12, 2024172.50174.26170.80174.24174.24342,609
Feb 09, 2024173.80175.14171.74171.74171.74460,724
Feb 08, 2024176.14176.14171.28172.40172.40569,284
Feb 07, 2024175.70177.84175.22175.42175.42303,217
Feb 06, 2024177.18178.48172.08176.20176.20584,819
Feb 05, 2024176.24180.40175.26175.72175.72557,583
Feb 02, 2024170.78177.90170.78175.02175.02672,132
Feb 01, 2024163.62175.12160.20172.46172.462,042,786
Jan 31, 2024178.72179.20175.82176.12176.12560,287
Jan 30, 2024178.86179.78176.96179.62179.62331,397
Jan 29, 2024176.34178.18175.28178.00178.00319,750
Jan 26, 2024175.60178.04173.30177.86177.86728,588
Jan 25, 2024165.52177.50163.38175.68175.681,175,573
Jan 24, 2024171.42171.56160.20166.14166.141,040,530
Jan 23, 2024168.30169.08166.06167.28167.28380,020
Jan 22, 2024166.28167.48165.64166.64166.64615,247
Jan 19, 2024166.80167.00164.24164.68164.68551,303
Jan 18, 2024167.00167.50163.14164.96164.96595,995
Jan 17, 2024168.50169.68164.12165.52165.52642,715
Jan 16, 2024173.26173.56170.74172.00172.00407,779
Jan 15, 2024177.22177.96174.54175.68175.68228,934
Jan 12, 2024178.34180.46177.24177.54177.54307,702
Jan 11, 2024181.00181.86177.12177.64177.64397,507
Jan 10, 2024178.64180.08177.76179.38179.38429,634
Jan 09, 2024177.26178.94176.06178.10178.10428,916
Jan 08, 2024172.84176.80171.18176.74176.74498,428
Jan 05, 2024173.08174.40169.68173.48173.48514,414
Jan 04, 2024174.66174.96170.54173.76173.76866,859
Jan 03, 2024181.00182.46178.04179.16179.16399,469
Jan 02, 2024184.20186.60181.08182.22182.22376,060
Dec 29, 2023184.82185.36184.16184.16184.16161,239
Dec 28, 2023185.68185.92182.86184.10184.10323,489
Dec 27, 2023185.42186.52184.82185.56185.56337,533
Dec 22, 2023183.00184.68181.68184.14184.141,035,464
Dec 21, 2023195.04197.10193.26194.42194.42386,794
Dec 20, 2023194.40196.36191.76195.94195.94484,778
Dec 19, 2023192.00193.40190.84193.40193.40396,217
Dec 18, 2023191.10192.24189.78192.24192.24341,040
Dec 15, 2023197.98198.60190.72192.52192.521,287,219
Dec 14, 2023198.38198.80194.86197.40197.40785,397
Dec 13, 2023194.42196.04193.64194.00194.00414,848
Dec 12, 2023194.20196.04193.26193.46193.46352,640
Dec 11, 2023193.44194.46192.76194.00194.00446,246
Dec 08, 2023192.44194.84191.70193.36193.36572,328
Dec 07, 2023196.00196.20188.44191.10191.10788,365
Dec 06, 2023196.00198.34194.30197.00197.00355,895
Dec 05, 2023194.40195.88193.38195.28195.28359,290
Dec 04, 2023194.30196.12192.98194.64194.64374,622
Dec 01, 2023192.40194.60191.94194.24194.24399,386
Nov 30, 2023193.96194.66191.20192.14192.14681,995
Nov 29, 2023187.94193.84187.62192.72192.72739,654
Nov 28, 2023184.00186.82183.46186.66186.66334,517
Nov 27, 2023184.58185.58183.54185.24185.24288,531
Nov 24, 2023185.80185.98183.28184.44184.44300,657
Nov 23, 2023186.72187.30185.00185.78185.78241,488
Nov 22, 2023185.80187.40185.08187.36187.36449,628
Nov 21, 2023183.08187.32183.08185.14185.14581,169
Nov 20, 2023180.00183.78179.94181.70181.70460,639
Nov 17, 2023176.60181.46176.56179.64179.64582,988
Nov 16, 2023178.36179.58175.68176.56176.56447,878
Nov 15, 2023180.00180.92177.26178.92178.92518,244
Nov 14, 2023170.04179.50169.64179.02179.02972,843
Nov 13, 2023171.24171.80168.46170.08170.08414,170
Nov 10, 2023172.16172.66169.34170.90170.90538,286
Nov 09, 2023168.72174.76167.28173.98173.98649,812
Nov 08, 2023172.70174.12167.36169.62169.62924,845
Nov 07, 2023171.26172.60169.40171.88171.88479,414
Nov 06, 2023171.02173.32171.02172.00172.00353,001
Nov 03, 2023172.82173.70168.50170.48170.48637,877
Nov 02, 2023169.40174.08168.64171.18171.18539,240
Nov 01, 2023168.30168.42165.08167.00167.00290,827
Oct 31, 2023166.28167.74165.24167.20167.20381,826
Oct 30, 2023166.98167.88165.88166.44166.44271,503
Oct 27, 2023166.34167.42163.56166.30166.30393,507
Oct 26, 2023167.44169.12165.70166.46166.46511,175
Oct 25, 2023170.60172.24169.10171.50171.50430,288
Oct 24, 2023172.72174.08169.42172.02172.02575,146
Oct 23, 2023170.08170.58166.04169.00169.00369,994
Oct 20, 2023171.90173.36169.40170.00170.00632,942
Oct 19, 2023175.28177.34173.80174.32174.32452,874
Oct 18, 2023179.00180.00175.94176.36176.36838,420
Oct 17, 2023169.94171.30168.22170.96170.96269,614
Oct 16, 2023168.06172.08165.16170.40170.40373,243
Oct 13, 2023169.26170.50167.50167.58167.58399,154
Oct 12, 2023170.74172.76169.64169.94169.94406,610
Oct 11, 2023167.92172.44166.90169.66169.66482,923
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...