Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ADIDAS AG (ADS.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
145.780.00 (0.00%)
At close: 08:15AM CET
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023------
Jan 26, 2023------
Jan 25, 2023148.04148.04145.78145.78145.78243
Jan 24, 2023148.70148.70148.62148.62148.6220
Jan 23, 2023146.66149.10146.66149.10149.1078
Jan 20, 2023144.38146.16144.36146.16146.1650
Jan 19, 2023146.68146.68144.40145.06145.06507
Jan 18, 2023151.36151.36149.30149.30149.3089
Jan 17, 2023149.80150.36148.66150.36150.36182
Jan 16, 2023147.08150.52147.08150.52150.52524
Jan 13, 2023147.04147.04146.94146.94146.94100
Jan 12, 2023144.66148.02144.66147.40147.40111
Jan 11, 2023140.58146.72140.58145.98145.98107
Jan 10, 2023140.90140.90138.72140.16140.1680
Jan 09, 2023141.74142.44140.64142.08142.08468
Jan 06, 2023138.90138.90138.02138.36138.36240
Jan 05, 2023138.58139.54138.58139.54139.5494
Jan 04, 2023132.10134.68132.10134.38134.3874
Jan 03, 2023127.08132.74127.08132.74132.74250
Jan 02, 2023127.68127.68126.74126.74126.7433
Dec 30, 2022127.64127.64127.64127.64127.64-
Dec 29, 2022125.64126.18125.64126.18126.1830
Dec 28, 2022125.88128.20125.88128.20128.20145
Dec 27, 2022126.02127.00125.50126.06126.06647
Dec 23, 2022125.90126.50125.84125.84125.8436
Dec 22, 2022126.32126.32126.32126.32126.32-
Dec 21, 2022121.86126.46121.86125.72125.7220
Dec 20, 2022119.88120.06119.00119.00119.0055
Dec 19, 2022122.54122.54122.54122.54122.5424
Dec 16, 2022118.62122.28118.62120.68120.68567
Dec 15, 2022122.94122.94119.30119.30119.30120
Dec 14, 2022124.28124.28122.30122.56122.56345
Dec 13, 2022117.64123.36117.64123.32123.32110
Dec 12, 2022118.06118.06116.10117.80117.80156
Dec 09, 2022117.30119.76117.30118.38118.38604
Dec 08, 2022117.52117.52117.16117.16117.1645
Dec 07, 2022118.52118.52118.52118.52118.52-
Dec 06, 2022121.74121.74120.00120.46120.4631
Dec 05, 2022124.00125.04122.40122.40122.40165
Dec 02, 2022124.66124.66124.66124.66124.66-
Dec 01, 2022123.20125.46123.20125.18125.18312
Nov 30, 2022121.58121.58121.58121.58121.5818
Nov 29, 2022121.42122.04120.54121.34121.3450
Nov 28, 2022122.38124.26122.38122.38122.3826
Nov 25, 2022126.34126.34126.34126.34126.34-
Nov 24, 2022124.16126.98124.16126.98126.9820
Nov 23, 2022123.40124.54123.40124.54124.54100
Nov 22, 2022123.80124.70122.82124.08124.08106
Nov 21, 2022127.96127.96123.30124.86124.86256
Nov 18, 2022129.50129.50127.48128.56128.56394
Nov 17, 2022129.78130.44129.22129.22129.22415
Nov 16, 2022130.92131.12129.70129.70129.70294
Nov 15, 2022132.46132.46127.76131.22131.22162
Nov 14, 2022136.88136.88131.44132.20132.20553
Nov 11, 2022129.14136.92129.14136.92136.92217
Nov 10, 2022123.82128.86120.00127.98127.98250
Nov 09, 2022119.20124.74119.20124.74124.74477
Nov 08, 2022115.80120.50112.00120.08120.08438
Nov 07, 2022113.20115.58110.64115.58115.58300
Nov 04, 202295.07124.5095.01113.02113.021,219
Nov 03, 202296.2096.2093.9394.0994.09243
Nov 02, 202299.8099.8096.8096.8096.80191
Nov 01, 2022100.00101.1299.4199.4199.41357
Oct 31, 2022100.00100.0099.3899.3899.38105
Oct 28, 202299.00100.0097.25100.00100.00224
Oct 27, 2022101.16102.70101.16102.70102.70189
Oct 26, 2022100.48102.4898.70101.88101.881,072
Oct 25, 2022103.00103.0095.00100.84100.84843
Oct 24, 2022103.20104.40102.54102.54102.54134
Oct 21, 2022108.48108.48101.98104.56104.561,652
Oct 20, 2022115.16115.16110.94110.94110.94100
Oct 19, 2022118.92118.92117.38117.38117.386
Oct 18, 2022119.58119.58119.28119.28119.2880
Oct 17, 2022114.72118.04114.72118.04118.041,000
Oct 14, 2022113.66115.72112.70115.06115.0660
Oct 13, 2022111.90114.90109.34114.90114.90130
Oct 12, 2022115.40115.40115.40115.40115.40-
Oct 11, 2022114.52115.72114.52115.00115.0020
Oct 10, 2022113.46116.78113.46116.38116.38437
Oct 07, 2022120.82120.82115.40115.40115.4095
Oct 06, 2022123.70125.16120.02120.02120.02141
Oct 05, 2022125.46126.40124.00124.00124.00220
Oct 04, 2022119.72125.68119.72125.68125.68170
Oct 03, 2022117.56119.00116.76119.00119.0047
Sep 30, 2022121.58121.58117.24118.68118.682,802
Sep 29, 2022129.96129.96124.00124.08124.08146
Sep 28, 2022126.20127.50124.58127.50127.5026
Sep 27, 2022129.00129.22126.32126.32126.3253
Sep 26, 2022128.72131.24128.72130.88130.8811
Sep 23, 2022133.86133.86133.86133.86133.86-
Sep 22, 2022133.56135.50133.56134.24134.24250
Sep 21, 2022134.44135.90134.44135.90135.9025
Sep 20, 2022137.66137.66134.94135.48135.48160
Sep 19, 2022135.42136.92135.42136.92136.92122
Sep 16, 2022134.70134.70133.66134.56134.56515
Sep 15, 2022142.24142.24137.28137.28137.2870
Sep 14, 2022141.48143.36141.48143.36143.3610
Sep 13, 2022149.52149.52143.42143.42143.42106
Sep 12, 2022147.02147.40147.02147.40147.4044
Sep 09, 2022141.68145.78141.68145.42145.4291
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement