0OLD.IL - ADIDAS AG ADIDAS N ORD SHS

IOB - IOB Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
28 Jan 2020300.60301.95293.25300.75300.7557,095
27 Jan 2020307.48313.00300.00300.45300.45227,285
24 Jan 2020------
23 Jan 2020313.25314.00309.00310.70310.70101,087
22 Jan 2020312.85316.17311.50315.17315.17263,328
21 Jan 2020307.67311.50306.32309.85309.85103,868
20 Jan 2020311.95312.17308.60308.55308.5559,486
17 Jan 2020315.13315.87309.60310.90310.90489,189
16 Jan 2020316.30317.35313.45313.92313.9263,643
15 Jan 2020313.75316.05312.30314.60314.60134,873
14 Jan 2020309.85315.33308.38313.40313.4078,635
13 Jan 2020310.48311.77308.50309.95309.95254,071
10 Jan 2020311.50311.69306.15310.35310.3574,304
09 Jan 2020307.70310.50305.05309.23309.23333,989
08 Jan 2020293.75302.85293.54301.60301.6077,314
07 Jan 2020290.65296.50290.87294.45294.4552,545
06 Jan 2020288.77291.95285.45290.08290.0882,783
03 Jan 2020290.08292.00288.70290.05290.05157,210
02 Jan 2020289.38293.20289.20292.35292.3590,199
31 Dec 2019292.15292.15292.15292.15292.15-
30 Dec 2019291.23292.50289.80292.15292.15163,985
27 Dec 2019293.75294.15290.70292.15292.1584,788
24 Dec 2019291.10291.10291.10291.45291.451,394
23 Dec 2019292.70294.90291.00291.45291.45220,193
20 Dec 2019288.55292.00286.50291.30291.30325,793
19 Dec 2019289.73290.70287.85288.80288.80193,865
18 Dec 2019286.60290.30285.30289.10289.1055,929
17 Dec 2019285.52288.10283.85286.52286.52709,408
16 Dec 2019279.55287.10278.60286.27286.27167,991
13 Dec 2019282.70282.95277.50278.13278.13194,385
12 Dec 2019279.30282.50277.00280.13280.13237,427
11 Dec 2019275.30278.85274.50278.83278.83155,966
10 Dec 2019273.10275.40269.20275.02275.02230,096
09 Dec 2019278.52278.94273.87275.55275.55355,803
06 Dec 2019277.02280.55276.45279.58279.58173,230
05 Dec 2019279.00280.00275.75277.00277.0066,526
04 Dec 2019279.20281.40276.55278.05278.05167,777
03 Dec 2019276.90279.65275.05278.27278.27163,065
02 Dec 2019284.15288.25274.10275.35275.35103,629
29 Nov 2019281.63286.65280.90283.73283.73198,687
28 Nov 2019280.63283.55280.67282.20282.20491,470
27 Nov 2019------
26 Nov 2019275.67278.55273.85278.05278.05193,211
25 Nov 2019274.75277.00274.30275.13275.1345,188
22 Nov 2019273.60275.15272.05273.50273.5072,359
21 Nov 2019272.05273.65270.35272.92272.9244,558
20 Nov 2019272.15274.00267.95274.00274.0024,189
19 Nov 2019271.77276.25271.00271.00271.0052,387
18 Nov 2019271.42273.25269.05271.05271.05116,433
15 Nov 2019267.80267.70264.20267.23267.2369,875
14 Nov 2019266.60267.20264.35266.77266.77100,026
13 Nov 2019268.50270.90266.35267.17267.17104,266
12 Nov 2019270.00270.40267.60269.65269.6547,038
11 Nov 2019271.77272.00269.75271.05271.05181,759
08 Nov 2019273.80274.95270.00270.92270.9292,631
07 Nov 2019269.25275.85268.35274.33274.33176,194
06 Nov 2019284.80285.50266.28266.95266.95415,353
05 Nov 2019285.65285.90280.35281.55281.55158,943
04 Nov 2019280.63287.20278.35286.85286.85108,763
01 Nov 2019278.25280.15278.05280.20280.20238,929
31 Oct 2019278.65280.30276.70278.30278.30324,075
30 Oct 2019274.90277.95271.55277.35277.35110,256
29 Oct 2019279.10280.26275.55276.05276.05109,353
28 Oct 2019274.63280.90275.15279.35279.3588,042
25 Oct 2019273.25275.50272.30274.92274.9215,974
24 Oct 2019274.58275.60271.90272.58272.58628,005
23 Oct 2019279.70280.15270.40272.92272.9274,198
22 Oct 2019281.63281.35277.60279.35279.35230,392
21 Oct 2019281.67282.70277.15281.45281.4562,153
18 Oct 2019283.05283.85278.00281.80281.8047,726
17 Oct 2019282.02284.55281.40282.48282.4843,524
16 Oct 2019285.95286.65280.80282.33282.33182,685
15 Oct 2019283.23288.25282.25286.77286.77118,021
14 Oct 2019278.83281.00278.45279.73279.7342,162
11 Oct 2019278.98280.20272.45279.10279.1074,391
10 Oct 2019279.63281.15273.80279.20279.2028,199
09 Oct 2019270.88278.80270.65278.38278.38102,288
08 Oct 2019272.17274.55269.85270.80270.80630,330
07 Oct 2019270.27273.00269.80272.05272.0550,561
04 Oct 2019271.23271.70265.85270.70270.70202,386
03 Oct 2019269.80269.80269.80269.80269.80-
02 Oct 2019281.77281.50268.72269.80269.80127,520
01 Oct 2019287.77288.95281.20282.98282.98148,177
30 Sep 2019284.45286.25281.95285.25285.2559,846
27 Sep 2019279.70285.70279.80285.65285.65573,794
26 Sep 2019270.10279.15269.70278.15278.1591,984
25 Sep 2019275.80276.80269.20270.55270.55107,957
24 Sep 2019272.80276.40272.10274.65274.65458,071
23 Sep 2019273.75274.75270.70272.98272.98422,055
20 Sep 2019274.90277.00274.10275.55275.55441,469
19 Sep 2019273.75275.65271.50274.65274.65184,258
18 Sep 2019270.52274.10270.05273.75273.75210,531
17 Sep 2019268.25272.90266.90270.45270.45259,233
16 Sep 2019271.80272.00267.85268.83268.83112,974
13 Sep 2019275.33274.10271.30273.42273.4229,795
12 Sep 2019271.00277.00271.80274.83274.8366,736
11 Sep 2019270.58271.80267.70271.02271.02143,468
10 Sep 2019276.70277.05266.30269.45269.4576,414
09 Sep 2019279.60280.25276.95276.80276.80150,045
06 Sep 2019275.52280.00275.30279.35279.35204,398
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more