ADIDAS AG (ADS.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR

145.78

0.00

(0.00%)

At close: 08:15AM CET

Advertisement

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	-	-	-	-	-	-
Jan 26, 2023	-	-	-	-	-	-
Jan 25, 2023	148.04	148.04	145.78	145.78	145.78	243
Jan 24, 2023	148.70	148.70	148.62	148.62	148.62	20
Jan 23, 2023	146.66	149.10	146.66	149.10	149.10	78
Jan 20, 2023	144.38	146.16	144.36	146.16	146.16	50
Jan 19, 2023	146.68	146.68	144.40	145.06	145.06	507
Jan 18, 2023	151.36	151.36	149.30	149.30	149.30	89
Jan 17, 2023	149.80	150.36	148.66	150.36	150.36	182
Jan 16, 2023	147.08	150.52	147.08	150.52	150.52	524
Jan 13, 2023	147.04	147.04	146.94	146.94	146.94	100
Jan 12, 2023	144.66	148.02	144.66	147.40	147.40	111
Jan 11, 2023	140.58	146.72	140.58	145.98	145.98	107
Jan 10, 2023	140.90	140.90	138.72	140.16	140.16	80
Jan 09, 2023	141.74	142.44	140.64	142.08	142.08	468
Jan 06, 2023	138.90	138.90	138.02	138.36	138.36	240
Jan 05, 2023	138.58	139.54	138.58	139.54	139.54	94
Jan 04, 2023	132.10	134.68	132.10	134.38	134.38	74
Jan 03, 2023	127.08	132.74	127.08	132.74	132.74	250
Jan 02, 2023	127.68	127.68	126.74	126.74	126.74	33
Dec 30, 2022	127.64	127.64	127.64	127.64	127.64	-
Dec 29, 2022	125.64	126.18	125.64	126.18	126.18	30
Dec 28, 2022	125.88	128.20	125.88	128.20	128.20	145
Dec 27, 2022	126.02	127.00	125.50	126.06	126.06	647
Dec 23, 2022	125.90	126.50	125.84	125.84	125.84	36
Dec 22, 2022	126.32	126.32	126.32	126.32	126.32	-
Dec 21, 2022	121.86	126.46	121.86	125.72	125.72	20
Dec 20, 2022	119.88	120.06	119.00	119.00	119.00	55
Dec 19, 2022	122.54	122.54	122.54	122.54	122.54	24
Dec 16, 2022	118.62	122.28	118.62	120.68	120.68	567
Dec 15, 2022	122.94	122.94	119.30	119.30	119.30	120
Dec 14, 2022	124.28	124.28	122.30	122.56	122.56	345
Dec 13, 2022	117.64	123.36	117.64	123.32	123.32	110
Dec 12, 2022	118.06	118.06	116.10	117.80	117.80	156
Dec 09, 2022	117.30	119.76	117.30	118.38	118.38	604
Dec 08, 2022	117.52	117.52	117.16	117.16	117.16	45
Dec 07, 2022	118.52	118.52	118.52	118.52	118.52	-
Dec 06, 2022	121.74	121.74	120.00	120.46	120.46	31
Dec 05, 2022	124.00	125.04	122.40	122.40	122.40	165
Dec 02, 2022	124.66	124.66	124.66	124.66	124.66	-
Dec 01, 2022	123.20	125.46	123.20	125.18	125.18	312
Nov 30, 2022	121.58	121.58	121.58	121.58	121.58	18
Nov 29, 2022	121.42	122.04	120.54	121.34	121.34	50
Nov 28, 2022	122.38	124.26	122.38	122.38	122.38	26
Nov 25, 2022	126.34	126.34	126.34	126.34	126.34	-
Nov 24, 2022	124.16	126.98	124.16	126.98	126.98	20
Nov 23, 2022	123.40	124.54	123.40	124.54	124.54	100
Nov 22, 2022	123.80	124.70	122.82	124.08	124.08	106
Nov 21, 2022	127.96	127.96	123.30	124.86	124.86	256
Nov 18, 2022	129.50	129.50	127.48	128.56	128.56	394
Nov 17, 2022	129.78	130.44	129.22	129.22	129.22	415
Nov 16, 2022	130.92	131.12	129.70	129.70	129.70	294
Nov 15, 2022	132.46	132.46	127.76	131.22	131.22	162
Nov 14, 2022	136.88	136.88	131.44	132.20	132.20	553
Nov 11, 2022	129.14	136.92	129.14	136.92	136.92	217
Nov 10, 2022	123.82	128.86	120.00	127.98	127.98	250
Nov 09, 2022	119.20	124.74	119.20	124.74	124.74	477
Nov 08, 2022	115.80	120.50	112.00	120.08	120.08	438
Nov 07, 2022	113.20	115.58	110.64	115.58	115.58	300
Nov 04, 2022	95.07	124.50	95.01	113.02	113.02	1,219
Nov 03, 2022	96.20	96.20	93.93	94.09	94.09	243
Nov 02, 2022	99.80	99.80	96.80	96.80	96.80	191
Nov 01, 2022	100.00	101.12	99.41	99.41	99.41	357
Oct 31, 2022	100.00	100.00	99.38	99.38	99.38	105
Oct 28, 2022	99.00	100.00	97.25	100.00	100.00	224
Oct 27, 2022	101.16	102.70	101.16	102.70	102.70	189
Oct 26, 2022	100.48	102.48	98.70	101.88	101.88	1,072
Oct 25, 2022	103.00	103.00	95.00	100.84	100.84	843
Oct 24, 2022	103.20	104.40	102.54	102.54	102.54	134
Oct 21, 2022	108.48	108.48	101.98	104.56	104.56	1,652
Oct 20, 2022	115.16	115.16	110.94	110.94	110.94	100
Oct 19, 2022	118.92	118.92	117.38	117.38	117.38	6
Oct 18, 2022	119.58	119.58	119.28	119.28	119.28	80
Oct 17, 2022	114.72	118.04	114.72	118.04	118.04	1,000
Oct 14, 2022	113.66	115.72	112.70	115.06	115.06	60
Oct 13, 2022	111.90	114.90	109.34	114.90	114.90	130
Oct 12, 2022	115.40	115.40	115.40	115.40	115.40	-
Oct 11, 2022	114.52	115.72	114.52	115.00	115.00	20
Oct 10, 2022	113.46	116.78	113.46	116.38	116.38	437
Oct 07, 2022	120.82	120.82	115.40	115.40	115.40	95
Oct 06, 2022	123.70	125.16	120.02	120.02	120.02	141
Oct 05, 2022	125.46	126.40	124.00	124.00	124.00	220
Oct 04, 2022	119.72	125.68	119.72	125.68	125.68	170
Oct 03, 2022	117.56	119.00	116.76	119.00	119.00	47
Sep 30, 2022	121.58	121.58	117.24	118.68	118.68	2,802
Sep 29, 2022	129.96	129.96	124.00	124.08	124.08	146
Sep 28, 2022	126.20	127.50	124.58	127.50	127.50	26
Sep 27, 2022	129.00	129.22	126.32	126.32	126.32	53
Sep 26, 2022	128.72	131.24	128.72	130.88	130.88	11
Sep 23, 2022	133.86	133.86	133.86	133.86	133.86	-
Sep 22, 2022	133.56	135.50	133.56	134.24	134.24	250
Sep 21, 2022	134.44	135.90	134.44	135.90	135.90	25
Sep 20, 2022	137.66	137.66	134.94	135.48	135.48	160
Sep 19, 2022	135.42	136.92	135.42	136.92	136.92	122
Sep 16, 2022	134.70	134.70	133.66	134.56	134.56	515
Sep 15, 2022	142.24	142.24	137.28	137.28	137.28	70
Sep 14, 2022	141.48	143.36	141.48	143.36	143.36	10
Sep 13, 2022	149.52	149.52	143.42	143.42	143.42	106
Sep 12, 2022	147.02	147.40	147.02	147.40	147.40	44
Sep 09, 2022	141.68	145.78	141.68	145.42	145.42	91
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,060.43+44.21(+1.10%)

Dow 3033,949.41+205.57(+0.61%)

Nasdaq11,512.41+199.06(+1.76%)

Russell 20001,903.06+12.75(+0.67%)

Crude Oil81.12+0.11(+0.14%)

Gold1,931.00+1.00(+0.05%)

ADIDAS AG (ADS.HM)

S&P 500
4,060.43
+44.21(+1.10%)

Dow 30
33,949.41
+205.57(+0.61%)

Nasdaq
11,512.41
+199.06(+1.76%)

Russell 2000
1,903.06
+12.75(+0.67%)

Crude Oil
81.12
+0.11(+0.14%)

Gold
1,931.00
+1.00(+0.05%)