UK markets closed

adidas AG (0OLD.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
175.44-1.09 (-0.62%)
At close: 08:02AM BST
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024230.75235.50226.80230.80230.8060,296
18 Jul 2024235.00236.00230.20232.76232.76257,095
17 Jul 2024236.75240.40232.70238.83238.83216,005
16 Jul 2024230.10232.70225.30228.00228.00426,700
15 Jul 2024230.75234.70228.60232.10232.10129,734
12 Jul 2024226.50231.20224.10229.33229.33468,720
11 Jul 2024222.80226.00218.90222.51222.5125,861
10 Jul 2024216.90222.10215.00219.70219.70557,568
09 Jul 2024218.70220.60216.10218.04218.0416,961
08 Jul 2024220.30222.70217.80220.86220.86101,223
05 Jul 2024219.95223.00217.80221.07221.0724,959
04 Jul 2024218.30219.80216.60218.31218.31144,174
03 Jul 2024216.70220.40213.90217.87217.8751,317
02 Jul 2024219.40221.40211.30212.50212.5032,066
01 Jul 2024224.60225.40219.50222.50222.5026,054
28 Jun 2024223.35226.40217.00222.54222.5489,804
27 Jun 2024220.05223.50218.60222.16222.1650,994
26 Jun 2024219.50223.00218.70222.60222.60123,005
25 Jun 2024220.45222.80216.80218.74218.7469,203
24 Jun 2024217.65220.80216.30218.71218.71289,113
21 Jun 2024221.45223.10214.80218.91218.91279,713
20 Jun 2024215.45221.30214.50218.57218.5738,259
19 Jun 2024215.80216.00214.40215.55215.5517,526
18 Jun 2024221.30221.90214.80215.60215.6066,035
17 Jun 2024225.00225.10215.10218.27218.27122,276
14 Jun 2024227.35227.90222.20223.79223.7944,188
13 Jun 2024229.80230.20225.70226.60226.60213,159
12 Jun 2024226.85231.00224.40230.25230.25301,223
11 Jun 2024229.85231.60224.40225.80225.8043,677
10 Jun 2024229.50231.40228.80230.60230.60230,384
07 Jun 2024230.80233.20228.80230.06230.0689,612
06 Jun 2024233.65235.50230.10233.60233.60198,667
05 Jun 2024232.80234.10230.20232.13232.1310,202
04 Jun 2024232.55234.40229.70232.17232.1725,059
03 Jun 2024234.40236.30230.10234.10234.10130,819
31 May 2024231.00232.90229.50230.78230.78252,266
30 May 2024227.90232.00225.40228.00228.00400,232
29 May 2024221.45228.20220.10225.82225.82973,589
28 May 2024222.65224.20220.50221.70221.701,132,966
24 May 2024221.85223.80220.90223.55223.55776,765
23 May 2024225.10226.50220.90222.94222.94110,710
22 May 2024226.80229.50224.70226.66226.66158,446
21 May 2024227.20228.70224.70226.20226.2080,599
20 May 2024228.85230.60226.90228.06228.06603,216
17 May 2024228.60229.90224.40229.20229.206,706
17 May 20240.7 Dividend
16 May 2024231.85233.20227.20230.15229.4517,917
15 May 2024227.10232.10224.90230.20229.5032,146
14 May 2024225.35227.60222.90226.46225.7712,777
13 May 2024224.15226.50222.50224.43223.7510,198
10 May 2024225.15226.30221.90225.00224.32828,002
09 May 2024221.10223.70219.80222.38221.7025,899
08 May 2024222.55224.20220.80222.50221.82109,400
07 May 2024226.10227.20220.70223.04222.3622,727
03 May 2024225.90227.40222.60225.45224.7684,675
02 May 2024227.30228.00222.70224.00223.32354,223
01 May 2024226.40226.40226.40226.40225.717,891
30 Apr 2024231.90234.30225.00226.40225.71105,992
29 Apr 2024231.00233.90230.70231.56230.8656,363
26 Apr 2024228.15230.90223.40227.19226.50229,857
25 Apr 2024227.55229.10224.50226.40225.7153,988
24 Apr 2024229.80231.40225.40228.08227.39315,253
23 Apr 2024225.20227.90223.60227.79227.09156,318
22 Apr 2024226.80228.20222.70225.57224.89523,931
19 Apr 2024225.35227.20223.10224.71224.02213,694
18 Apr 2024219.95225.95218.60223.69223.00556,283
17 Apr 2024210.70221.70205.20218.10217.43344,962
16 Apr 2024201.30205.50199.95202.50201.88119,364
15 Apr 2024200.85206.60194.25205.10204.48598,964
12 Apr 2024200.95202.50195.05196.40195.80110,756
11 Apr 2024199.75201.80198.00199.80199.19106,401
10 Apr 2024202.15206.89199.20200.50199.8954,196
09 Apr 2024203.15206.89200.40203.50202.88174,117
08 Apr 2024200.90204.64200.20203.01202.39110,531
05 Apr 2024200.05204.40198.75201.59200.9868,279
04 Apr 2024200.85203.10199.45201.57200.96132,922
03 Apr 2024202.70203.00200.40201.36200.75272,571
02 Apr 2024206.90207.80200.00202.08201.46374,786
28 Mar 2024206.40208.05203.45207.03206.40183,217
27 Mar 2024204.70208.55204.00207.20206.57185,778
26 Mar 2024203.93205.45202.70204.33203.71249,087
25 Mar 2024200.06204.15198.56201.28200.67136,985
22 Mar 2024194.86201.75193.00198.18197.58259,373
21 Mar 2024201.59202.65196.34199.78199.181,011,184
20 Mar 2024199.32201.50198.72200.01199.41134,357
19 Mar 2024201.27202.45198.88200.86200.25435,357
18 Mar 2024205.43206.09199.08200.62200.01140,915
15 Mar 2024205.82207.80204.30204.96204.34228,909
14 Mar 2024201.27208.60198.94206.68206.06484,761
13 Mar 2024192.80201.55183.84192.57191.99589,690
12 Mar 2024190.00192.90186.58191.53190.95209,720
11 Mar 2024188.25188.88185.60188.88188.30252,692
08 Mar 2024189.15192.00187.26189.22188.65239,116
07 Mar 2024184.15188.40180.86186.84186.28162,962
06 Mar 2024184.78194.00182.38188.29187.72443,823
05 Mar 2024183.08185.38182.02183.94183.38183,617
04 Mar 2024186.52188.00184.46185.19184.63294,997
01 Mar 2024187.69188.88185.98187.38186.81117,062
29 Feb 2024190.28191.46187.08189.16188.58219,255
28 Feb 2024188.73190.02187.02189.82189.24140,826
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...