UK Markets close in 5 hrs 46 mins

adidas AG (ADDDF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
321.86-6.44 (-1.96%)
At close: 2:37PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Oct 2021------
27 Oct 2021324.64326.88321.86321.86321.86100
26 Oct 2021325.02328.30321.01328.30328.30100
25 Oct 2021324.55324.55320.69324.52324.52200
22 Oct 2021325.05325.64320.49324.40324.40900
21 Oct 2021320.35323.82319.47323.82323.82400
20 Oct 2021313.22314.94311.74313.03313.03200
19 Oct 2021312.07315.39310.60311.33311.33900
18 Oct 2021311.87316.76311.87312.47312.47300
15 Oct 2021314.39320.65314.39320.65320.65200
14 Oct 2021310.17311.44308.04311.44311.44200
13 Oct 2021306.63307.77302.51302.51302.51100
12 Oct 2021302.53302.53298.06298.18298.18100
11 Oct 2021305.17305.17300.00300.20300.20200
08 Oct 2021313.50313.50300.00306.65306.65300
07 Oct 2021303.36314.48300.20314.48314.48300
06 Oct 2021308.00308.33300.00305.91305.91200
05 Oct 2021306.87313.18305.00313.18313.18200
04 Oct 2021310.70313.14304.77307.50307.50800
01 Oct 2021315.42324.80312.00312.00312.00400
30 Sept 2021318.18322.75312.00312.08312.08300
29 Sept 2021316.02319.92312.20312.20312.201,900
28 Sept 2021314.33318.34311.20313.42313.42400
27 Sept 2021327.71336.06320.20323.00323.00600
24 Sept 2021339.50339.50323.00330.36330.36700
23 Sept 2021346.80346.99333.57346.80346.80200
22 Sept 2021332.80345.49323.20339.13339.13200
21 Sept 2021333.26335.30328.00331.75331.75600
20 Sept 2021327.93332.99323.68332.80332.80200
17 Sept 2021335.80335.80330.08331.01331.01200
16 Sept 2021336.96339.80335.09335.09335.09100
15 Sept 2021341.15342.30334.93342.30342.30500
14 Sept 2021349.23354.88339.50339.69339.69100
13 Sept 2021352.16356.48350.20351.20351.20100
10 Sept 2021355.17362.30350.20362.30362.30200
09 Sept 2021352.13359.02350.20359.02359.02800
08 Sept 2021355.70358.80350.00358.80358.80200
07 Sept 2021355.71362.09351.11352.50352.502,000
03 Sept 2021358.80361.00351.10355.28355.28200
02 Sept 2021355.00364.80355.00358.76358.76400
01 Sept 2021364.30364.50351.20354.32354.32200
31 Aug 2021355.00357.75350.91351.00351.00500
30 Aug 2021356.68358.20350.08350.08350.08100
27 Aug 2021363.05363.65353.20358.20358.20500
26 Aug 2021363.60363.60353.75363.35363.35100
25 Aug 2021362.22365.35358.01362.29362.29100
24 Aug 2021354.40361.30354.40358.20358.20100
23 Aug 2021357.75361.48351.51358.44358.44300
20 Aug 2021355.28355.28351.20351.20351.20100
19 Aug 2021350.45364.55350.01355.69355.69100
18 Aug 2021359.19370.80350.01350.01350.01100
17 Aug 2021366.81378.20361.20366.75366.75100
16 Aug 2021368.59383.30363.00366.00366.00200
13 Aug 2021381.20385.55366.91371.47371.47100
12 Aug 2021362.25372.49362.25372.49372.49600
11 Aug 2021363.58363.58350.00358.70358.70700
10 Aug 2021361.24375.25361.24367.15367.15300
09 Aug 2021382.30382.30357.65372.92372.92100
06 Aug 2021371.52381.85365.20373.97373.97400
05 Aug 2021378.02388.45363.30366.70366.70300
04 Aug 2021390.57405.55390.57405.55405.55200
03 Aug 2021381.41390.00370.25390.00390.00300
02 Aug 2021372.16386.70370.00386.70386.70100
30 Jul 2021366.33374.04354.58354.58354.58200
29 Jul 2021365.50372.95365.50368.20368.20100
28 Jul 2021366.95375.31354.01354.01354.01500
27 Jul 2021358.00376.80358.00376.30376.30100
26 Jul 2021365.75381.30365.75365.95365.95100
23 Jul 2021376.25378.15368.35373.85373.85200
22 Jul 2021367.00371.05361.20370.85370.85100
21 Jul 2021365.80375.60352.50372.00372.00300
20 Jul 2021360.45369.65356.00369.10369.10100
19 Jul 2021359.16364.85355.25364.80364.80200
16 Jul 2021367.60373.20364.58373.00373.00300
15 Jul 2021376.59378.21366.73373.80373.80200
14 Jul 2021381.48386.79377.00386.79386.79200
13 Jul 2021381.29389.25367.00389.25389.25300
12 Jul 2021379.36384.46378.29379.98379.98100
09 Jul 2021377.00386.75367.94367.94367.94400
08 Jul 2021370.96380.40360.97373.91373.91100
07 Jul 2021375.81381.80367.17379.80379.80100
06 Jul 2021373.35378.84368.80378.84378.84200
02 Jul 2021376.72376.73372.43376.70376.70100
01 Jul 2021376.92383.50362.75383.30383.30100
30 Jun 2021373.50375.00367.90374.80374.80200
29 Jun 2021374.65384.79367.70367.70367.70300
28 Jun 2021372.12373.00361.42361.42361.421,500
25 Jun 2021366.90373.00361.55369.00369.00500
24 Jun 2021351.63352.20340.58341.40341.40400
23 Jun 2021347.13359.80344.70359.30359.30100
22 Jun 2021346.86349.94343.85346.84346.84100
21 Jun 2021346.04356.55340.20356.55356.55100
18 Jun 2021345.69355.61340.20343.00343.001,000
17 Jun 2021350.00357.56338.76352.56352.56100
16 Jun 2021352.25373.00347.50371.00371.00200
15 Jun 2021356.59367.25350.20354.20354.20100
14 Jun 2021354.50367.55349.47367.55367.55100
11 Jun 2021359.00370.80350.00365.25365.25200
10 Jun 2021355.20364.73355.20364.73364.73200
09 Jun 2021359.54367.26350.01367.26367.2618,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...