U.S. Markets closed

adidas AG (ADS.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
282.35-3.05 (-1.07%)
At close: 5:37PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2020210.40214.90206.30208.95202.691,265,677
Mar 26, 2020206.00214.75203.10214.60208.171,292,384
Mar 25, 2020204.90213.00198.66211.00204.672,194,130
Mar 24, 2020190.22196.04186.82195.32189.461,834,349
Mar 23, 2020182.76186.90178.62180.62175.201,813,196
Mar 20, 2020186.62195.58185.38191.50185.762,781,574
Mar 19, 2020168.16179.58164.56177.08171.771,816,061
Mar 18, 2020167.98174.10165.46166.92161.922,139,454
Mar 17, 2020180.88180.88163.62173.00167.812,263,460
Mar 16, 2020164.22183.04162.20175.70170.433,543,671
Mar 13, 2020178.00184.14168.36171.94166.793,718,888
Mar 12, 2020186.50191.86165.86173.88168.673,869,716
Mar 11, 2020212.00214.40195.18200.80194.783,716,777
Mar 10, 2020229.95234.90220.40221.00214.372,082,033
Mar 09, 2020213.00232.20209.90227.30220.492,387,113
Mar 06, 2020243.00245.10237.70241.05233.821,150,132
Mar 05, 2020252.55254.40247.55249.10241.63843,273
Mar 04, 2020250.80254.30248.05252.40244.83893,698
Mar 03, 2020249.85256.50248.25251.00243.471,357,238
Mar 02, 2020253.05258.05244.05246.60239.211,352,197
Feb 28, 2020246.50252.30243.50250.55243.041,916,560
Feb 27, 2020256.50259.60252.45257.15249.441,365,486
Feb 26, 2020262.05266.85254.50262.50254.631,475,579
Feb 25, 2020269.30271.45262.40264.65256.721,341,838
Feb 24, 2020273.90274.25263.40265.05257.101,418,530
Feb 21, 2020283.00286.85280.45282.45273.98713,383
Feb 20, 2020292.50292.85285.00285.00276.46651,691
Feb 19, 2020286.70294.65276.00292.70283.921,131,003
Feb 18, 2020289.00290.90285.05285.45276.89514,151
Feb 17, 2020289.20291.90288.15291.45282.71385,470
Feb 14, 2020286.90289.95286.50288.40279.75424,460
Feb 13, 2020288.00289.85284.35287.70279.07546,460
Feb 12, 2020288.00291.35286.70290.70281.98518,720
Feb 11, 2020286.45291.15283.70286.80278.20909,262
Feb 10, 2020287.15288.85285.05286.05277.47504,651
Feb 07, 2020287.95290.35286.50289.10280.43573,197
Feb 06, 2020292.50293.30286.25289.60280.92595,853
Feb 05, 2020286.90294.75285.90290.45281.74850,951
Feb 04, 2020285.75292.60285.75291.40282.66784,106
Feb 03, 2020285.75287.75281.80285.00276.46847,502
Jan 31, 2020294.30296.30285.80285.80277.23864,471
Jan 30, 2020291.40296.55291.00292.90284.12547,364
Jan 29, 2020301.85302.15294.90296.30287.42537,865
Jan 28, 2020300.30301.95293.15301.95292.90824,376
Jan 27, 2020307.00308.00300.00300.00291.01786,804
Jan 24, 2020313.30316.10311.70313.00303.62322,382
Jan 23, 2020312.95313.95308.95310.60301.29536,951
Jan 22, 2020313.00316.15311.75315.05305.60489,356
Jan 21, 2020307.95311.50306.20311.50302.16371,294
Jan 20, 2020311.60312.20308.50310.25300.95383,396
Jan 17, 2020314.85315.75309.60311.65302.31759,947
Jan 16, 2020316.40317.45313.40313.90304.49348,285
Jan 15, 2020313.60316.05311.95316.05306.57503,382
Jan 14, 2020309.70315.40308.20313.25303.86600,907
Jan 13, 2020310.35311.85308.40309.15299.88465,002
Jan 10, 2020311.45311.85307.05309.05299.78496,127
Jan 09, 2020307.15310.55304.95310.00300.71734,200
Jan 08, 2020294.00302.85293.50302.85293.77686,646
Jan 07, 2020290.55296.50290.50294.75285.91489,629
Jan 06, 2020288.95290.65285.15289.65280.97494,435
Jan 03, 2020290.00292.25288.35291.95283.20440,067
Jan 02, 2020289.20293.25289.20291.55282.81429,314
Dec 30, 2019291.30292.55289.55289.80281.11215,885
Dec 27, 2019293.30294.20290.55292.50283.73326,470
Dec 23, 2019292.30294.95291.00291.10282.37349,958
Dec 20, 2019288.65291.95286.40291.45282.711,393,691
Dec 19, 2019289.70290.75287.75288.35279.70630,018
Dec 18, 2019286.20290.45285.30289.65280.97631,156
Dec 17, 2019285.80288.25283.90286.90278.30621,667
Dec 16, 2019279.95287.15279.10285.80277.23545,036
Dec 13, 2019282.95283.00277.45278.60270.25654,339
Dec 12, 2019279.10282.45277.00278.20269.86587,392
Dec 11, 2019275.45278.90274.45278.40270.05485,418
Dec 10, 2019273.00275.45268.75275.05266.80681,361
Dec 09, 2019278.15279.25273.90273.90265.69454,827
Dec 06, 2019277.25280.70276.40279.20270.83468,252
Dec 05, 2019279.20280.10275.75276.10267.82488,334
Dec 04, 2019279.00281.60276.50277.85269.52529,477
Dec 03, 2019276.55280.00275.70278.10269.76718,508
Dec 02, 2019284.00288.30273.90275.05266.80845,570
Nov 29, 2019281.50286.75280.75282.75274.27561,777
Nov 28, 2019281.15283.55280.30281.95273.50360,716
Nov 27, 2019279.25282.85278.45281.95273.50493,428
Nov 26, 2019275.70278.55273.55278.55270.20617,866
Nov 25, 2019274.85277.10274.25274.95266.71384,628
Nov 22, 2019273.55275.40272.05273.00264.82492,051
Nov 21, 2019272.00273.65270.20273.00264.82557,479
Nov 20, 2019272.30274.10267.90273.00264.82365,220
Nov 19, 2019271.60276.35270.80272.15263.99493,404
Nov 18, 2019271.55273.30269.20270.95262.83471,228
Nov 15, 2019267.90268.00264.15267.45259.43644,604
Nov 14, 2019266.40267.60264.35265.30257.35582,149
Nov 13, 2019268.40270.85266.40266.90258.90539,187
Nov 12, 2019270.00270.40267.60269.45261.37525,322
Nov 11, 2019271.65272.15269.65269.80261.71508,334
Nov 08, 2019273.90275.10269.90272.00263.85693,356
Nov 07, 2019269.05275.90268.00274.50266.271,156,149
Nov 06, 2019285.00286.00266.30266.30258.321,557,115
Nov 05, 2019285.90286.20280.30281.35272.91806,883
Nov 04, 2019280.90287.35278.10286.10277.52718,201
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...