0OLD.IL - ADIDAS AG ADIDAS N ORD SHS

IOB - IOB Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
10 Jul 2020233.60235.70232.00235.60235.6057,647
09 Jul 2020237.60240.40234.50234.65234.65135,139
08 Jul 2020238.20239.00234.40236.40236.40110,867
07 Jul 2020245.95248.70241.00241.20241.2077,824
06 Jul 2020247.45248.90241.40247.90247.90348,691
03 Jul 2020245.10245.20240.80241.50241.5046,977
02 Jul 2020236.60246.00236.10245.35245.35148,922
01 Jul 2020235.60237.20229.20235.15235.15138,576
30 Jun 2020232.60235.40230.90233.75233.75181,122
29 Jun 2020232.05234.60228.90231.90231.9042,754
26 Jun 2020236.80239.20206.80232.50232.5076,145
25 Jun 2020235.15240.30232.00240.00240.00147,948
24 Jun 2020242.20242.60235.10235.85235.85486,364
23 Jun 2020238.70245.09238.50241.80241.80450,823
22 Jun 2020234.50237.60232.95235.15235.15160,382
19 Jun 2020243.00244.90237.60239.50239.50933,689
18 Jun 2020240.25241.70237.23240.05240.05254,370
17 Jun 2020240.40242.40238.20241.10241.104,374,275
16 Jun 2020238.05243.30236.60239.80239.8085,947
15 Jun 2020223.20256.15223.70231.30231.30230,751
12 Jun 2020230.40239.40228.80230.30230.30663,922
11 Jun 2020242.40242.90234.28236.30236.30314,156
10 Jun 2020253.30255.30246.40249.15249.15106,262
09 Jun 2020259.25259.55247.80252.70252.70117,447
08 Jun 2020261.05262.00256.00257.85257.85562,324
05 Jun 2020258.35265.30256.80264.55264.55226,431
04 Jun 2020254.60257.60250.20255.45255.45169,129
03 Jun 2020244.90251.80243.00250.40250.40202,005
02 Jun 2020242.50243.00239.00240.55240.55217,469
01 Jun 2020237.80237.80237.80237.80237.80-
29 May 2020237.30239.60234.80237.80237.80454,709
28 May 2020236.20239.90232.60239.15239.15141,598
27 May 2020233.70236.50228.60232.45232.45308,209
26 May 2020224.55230.70224.20229.95229.95151,328
22 May 2020212.80218.40211.70217.10217.1078,480
21 May 2020217.45218.70214.33217.00217.00112,737
20 May 2020217.55220.70214.90220.05220.05313,313
19 May 2020219.80221.20213.80218.95218.95549,990
18 May 2020203.75217.00203.30216.50216.50291,271
15 May 2020197.05200.50196.30199.77199.77152,403
14 May 2020194.57198.15189.50195.05195.05223,678
13 May 2020202.15204.70196.25197.88197.88172,112
12 May 2020204.50207.60203.20204.10204.1058,500
11 May 2020209.35210.83203.80204.50204.5065,313
07 May 2020200.15210.50199.45209.75209.75308,328
06 May 2020199.23200.30193.05199.98199.98293,699
05 May 2020196.63199.20193.85198.65198.65729,329
04 May 2020203.27203.60193.20194.23194.23888,712
01 May 2020209.00209.00209.00209.00209.00-
30 Apr 2020214.60217.30208.30209.00209.00155,359
29 Apr 2020205.00213.60199.75212.75212.75411,103
28 Apr 2020208.00210.10201.60204.00204.00154,679
27 Apr 2020197.57216.20197.55206.40206.40422,790
24 Apr 2020203.95207.60202.30205.85205.85259,808
23 Apr 2020206.70210.70204.10208.45208.4586,042
22 Apr 2020211.85211.90205.10207.65207.65297,499
21 Apr 2020217.95220.10211.18212.05212.05465,470
20 Apr 2020221.25222.70218.10220.90220.90613,056
17 Apr 2020217.40223.4056.99218.25218.25747,707
16 Apr 2020214.85215.52209.70212.10212.10480,807
15 Apr 2020222.20224.90213.90213.75213.75515,274
14 Apr 2020228.05228.80222.40223.70223.70472,021
09 Apr 2020221.40226.00207.90224.40224.40750,311
08 Apr 2020207.20216.60206.30216.60216.60467,838
07 Apr 2020206.75213.30206.00208.45208.45929,092
06 Apr 2020195.65200.60193.50200.15200.15287,371
03 Apr 2020195.98197.75188.00188.40188.40145,004
02 Apr 2020200.35201.90194.30197.57197.57462,419
01 Apr 2020199.27205.65197.15197.95197.95942,355
31 Mar 2020210.50216.25203.70206.55206.55229,449
30 Mar 2020209.50214.90199.32206.05206.05101,223
27 Mar 2020210.18214.90206.40208.07208.07153,495
26 Mar 2020206.35214.70203.45214.45214.45550,623
25 Mar 2020204.73212.93198.68212.20212.20603,703
24 Mar 2020190.38196.00180.62195.49195.49570,807
23 Mar 2020182.68191.50178.76180.19180.191,519,937
20 Mar 2020186.51195.5074.49190.97190.97560,651
19 Mar 2020168.55179.46164.86178.21178.21786,486
18 Mar 2020167.68174.08166.02168.02168.021,420,822
17 Mar 2020180.94180.88164.44174.41174.41403,721
16 Mar 2020163.17183.02162.57176.03176.03791,778
13 Mar 2020178.15184.14169.00171.03171.031,437,440
12 Mar 2020187.45191.34166.58174.05174.05306,006
11 Mar 2020212.20221.00195.42200.48200.481,138,765
10 Mar 2020229.23234.35220.45221.05221.05462,266
09 Mar 2020212.85241.05210.30228.15228.15271,122
06 Mar 2020242.98249.10237.95240.95240.95161,410
05 Mar 2020252.77254.35247.80249.30249.30214,185
04 Mar 2020250.93254.30248.45251.70251.70159,820
03 Mar 2020249.77256.20246.60250.18250.18132,302
02 Mar 2020253.77258.10244.30246.90246.90721,498
28 Feb 2020246.18251.85243.65248.85248.85171,999
27 Feb 2020257.02259.30252.50257.65257.65205,434
26 Feb 2020261.77266.75254.50262.15262.15310,320
25 Feb 2020269.77271.30262.90264.88264.88306,847
24 Feb 2020273.52282.45263.50264.65264.65198,680
21 Feb 2020283.35286.60280.50280.80280.8048,246
20 Feb 2020292.48292.85284.97286.08286.0886,488
19 Feb 2020286.98294.40277.00292.10292.10206,832
18 Feb 2020289.27291.45285.20285.17285.17169,676
*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