Advertisement
Advertisement
U.S. markets open in 4 hours 10 minutes
S&P Futures
4,073.00 +15.50 (+0.38%) Dow Futures
33,044.00 +141.00 (+0.43%) Nasdaq Futures
12,997.25 +32.25 (+0.25%) Russell 2000 Futures
1,794.40 +10.10 (+0.57%) Crude Oil
73.69 +0.72 (+0.99%) Gold
1,968.20 +1.30 (+0.07%)
adidas AG (ADS.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Follow
As of 08:24AM CEST. Market open.
Advertisement
Advertisement
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | 146.82 | 147.28 | 146.82 | 147.28 | 147.28 | 34 |
| Mar 29, 2023 | - | - | - | - | - | - |
| Mar 28, 2023 | 141.54 | 141.54 | 141.28 | 141.28 | 141.28 | 71 |
| Mar 27, 2023 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 14 |
| Mar 24, 2023 | 140.66 | 141.98 | 140.66 | 141.58 | 141.58 | 250 |
| Mar 23, 2023 | 139.58 | 139.58 | 139.58 | 139.58 | 139.58 | - |
| Mar 22, 2023 | 143.00 | 143.00 | 139.98 | 139.98 | 139.98 | 55 |
| Mar 21, 2023 | 143.52 | 143.52 | 142.82 | 142.82 | 142.82 | 320 |
| Mar 20, 2023 | 139.38 | 141.60 | 139.38 | 141.60 | 141.60 | 162 |
| Mar 17, 2023 | 142.60 | 143.00 | 141.38 | 141.38 | 141.38 | 58 |
| Mar 16, 2023 | 142.50 | 142.62 | 142.22 | 142.62 | 142.62 | 41 |
| Mar 15, 2023 | 148.00 | 148.00 | 141.00 | 141.00 | 141.00 | 300 |
| Mar 14, 2023 | 146.18 | 146.18 | 144.70 | 144.70 | 144.70 | 200 |
| Mar 13, 2023 | 148.54 | 149.00 | 145.18 | 146.60 | 146.60 | 331 |
| Mar 10, 2023 | 148.70 | 149.04 | 148.48 | 148.48 | 148.48 | 225 |
| Mar 09, 2023 | 146.54 | 152.02 | 146.00 | 152.02 | 152.02 | 118 |
| Mar 08, 2023 | 140.10 | 147.98 | 140.10 | 147.98 | 147.98 | 408 |
| Mar 07, 2023 | 146.16 | 146.16 | 146.16 | 146.16 | 146.16 | 20 |
| Mar 06, 2023 | 146.66 | 146.66 | 146.42 | 146.42 | 146.42 | 114 |
| Mar 03, 2023 | 143.08 | 143.08 | 143.08 | 143.08 | 143.08 | - |
| Mar 02, 2023 | 140.46 | 142.42 | 140.12 | 142.08 | 142.08 | 220 |
| Mar 01, 2023 | 142.86 | 145.00 | 141.44 | 141.44 | 141.44 | 480 |
| Feb 28, 2023 | 141.56 | 142.08 | 139.92 | 142.08 | 142.08 | 24 |
| Feb 27, 2023 | 137.10 | 140.00 | 137.10 | 140.00 | 140.00 | 100 |
| Feb 24, 2023 | 140.02 | 140.02 | 136.54 | 136.54 | 136.54 | 135 |
| Feb 23, 2023 | 140.12 | 140.12 | 140.12 | 140.12 | 140.12 | - |
| Feb 22, 2023 | 136.00 | 140.62 | 136.00 | 140.62 | 140.62 | 275 |
| Feb 21, 2023 | 140.52 | 140.52 | 138.72 | 138.72 | 138.72 | 170 |
| Feb 20, 2023 | 143.84 | 143.84 | 141.08 | 141.08 | 141.08 | 245 |
| Feb 17, 2023 | 143.98 | 143.98 | 142.02 | 143.82 | 143.82 | 109 |
| Feb 16, 2023 | 141.24 | 146.04 | 141.24 | 145.06 | 145.06 | 428 |
| Feb 15, 2023 | 138.62 | 142.04 | 138.62 | 142.04 | 142.04 | 92 |
| Feb 14, 2023 | 139.98 | 140.50 | 138.88 | 138.88 | 138.88 | 227 |
| Feb 13, 2023 | 139.00 | 141.34 | 139.00 | 139.32 | 139.32 | 131 |
| Feb 10, 2023 | 135.80 | 142.34 | 135.80 | 138.22 | 138.22 | 1,677 |
| Feb 09, 2023 | 155.04 | 157.02 | 138.60 | 139.48 | 139.48 | 118 |
| Feb 08, 2023 | 154.38 | 156.78 | 154.38 | 155.96 | 155.96 | 188 |
| Feb 07, 2023 | 155.70 | 155.70 | 152.54 | 152.54 | 152.54 | 150 |
| Feb 06, 2023 | 160.52 | 160.52 | 155.26 | 155.26 | 155.26 | 135 |
| Feb 03, 2023 | 156.34 | 156.66 | 156.34 | 156.66 | 156.66 | 15 |
| Feb 02, 2023 | 148.40 | 157.04 | 148.40 | 157.04 | 157.04 | 56 |
| Feb 01, 2023 | 146.94 | 147.40 | 146.94 | 147.40 | 147.40 | 3 |
| Jan 31, 2023 | 146.24 | 146.24 | 146.24 | 146.24 | 146.24 | - |
| Jan 30, 2023 | 147.52 | 147.52 | 146.02 | 146.68 | 146.68 | 213 |
| Jan 27, 2023 | 145.00 | 148.48 | 145.00 | 148.48 | 148.48 | 100 |
| Jan 26, 2023 | 145.78 | 145.78 | 145.78 | 145.78 | 145.78 | - |
| 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 |
| *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.
