ADDDF - adidas AG

Other OTC - Other OTC Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Apr 2020206.50211.50197.00200.00200.003,700
02 Apr 2020212.75221.00210.75210.75210.751,800
01 Apr 2020219.22221.30215.11216.50216.5035,100
31 Mar 2020221.50233.50221.00227.50227.5019,000
30 Mar 2020222.41230.00221.50221.50221.501,300
27 Mar 2020233.48237.00224.00231.50231.50200
26 Mar 2020232.97241.50231.82232.54232.5424,200
25 Mar 2020223.24235.60221.51235.09235.094,100
24 Mar 2020208.84211.23202.50202.50202.5010,500
23 Mar 2020200.50201.50187.00194.99194.99300
20 Mar 2020205.42210.95196.25196.25196.254,600
19 Mar 2020187.63197.50183.70197.50197.50100
18 Mar 2020190.00193.50172.25173.00173.001,400
17 Mar 2020192.26201.50187.54201.00201.00800
16 Mar 2020172.80207.75172.80207.75207.751,700
13 Mar 2020206.00206.00187.25190.46190.461,600
12 Mar 2020214.45214.45187.70209.30209.302,300
11 Mar 2020233.50234.55222.00234.55234.553,100
10 Mar 2020263.36263.36250.00250.20250.202,900
09 Mar 2020252.50270.00245.00245.00245.00500
06 Mar 2020273.50275.50267.60267.80267.802,000
05 Mar 2020276.50282.00276.00282.00282.0015,200
04 Mar 2020280.00284.60280.00284.60284.60100
03 Mar 2020284.50284.50275.00275.50275.50100
02 Mar 2020279.29279.97275.00279.97279.97700
28 Feb 2020268.80274.75264.85273.00273.00300
27 Feb 2020284.00287.45284.00284.00284.00100
26 Feb 2020285.00288.90278.50280.00280.00400
25 Feb 2020291.09295.00285.20285.20285.20500
24 Feb 2020290.00291.00285.09287.99287.991,600
21 Feb 2020309.50310.60304.54304.91304.91500
20 Feb 2020309.77309.77309.30309.50309.50600
19 Feb 2020317.02318.36312.84316.05316.05700
18 Feb 2020308.32310.50306.23306.26306.26300
14 Feb 2020314.90314.90314.90314.90314.90100
13 Feb 2020310.90310.90310.63310.63310.63100
12 Feb 2020317.58318.00315.07318.00318.00700
11 Feb 2020310.80314.40310.80314.40314.401,000
10 Feb 2020316.40316.40310.20310.44310.441,500
07 Feb 2020319.74320.00313.00320.00320.00100
06 Feb 2020320.78320.78317.49319.75319.75100
05 Feb 2020319.00324.00319.00324.00324.00200
04 Feb 2020320.36324.07320.36324.07324.07100
03 Feb 2020314.87317.48313.04314.25314.25700
31 Jan 2020322.00322.00312.65316.99316.99500
30 Jan 2020322.69324.52322.69324.52324.52100
29 Jan 2020328.36328.36328.35328.35328.35100
28 Jan 2020331.00331.00331.00331.00331.00-
27 Jan 2020334.15334.20330.25331.00331.00500
24 Jan 2020344.87344.87343.11343.11343.11100
23 Jan 2020347.06347.06341.05341.05341.05100
22 Jan 2020347.77349.11347.02348.10348.10100
21 Jan 2020347.19347.19342.38343.65343.65100
17 Jan 2020347.86349.00343.60349.00349.00200
16 Jan 2020352.90353.50346.00353.50353.50200
15 Jan 2020352.92357.00352.45357.00357.0011,400
14 Jan 2020348.00350.00348.00350.00350.00400
13 Jan 2020341.81348.50341.81345.20345.20100
10 Jan 2020345.04345.54343.50345.18345.18200
09 Jan 2020344.84346.60342.68342.68342.682,000
08 Jan 2020331.49340.00331.49336.30336.30200
07 Jan 2020330.46330.46327.89327.89327.891,600
06 Jan 2020323.24323.24323.24323.24323.24100
03 Jan 2020322.55322.55322.55322.55322.55100
02 Jan 2020327.00327.00327.00327.00327.00100
31 Dec 2019327.00327.00327.00327.00327.00100
30 Dec 2019326.49326.49324.55324.55324.55100
27 Dec 2019327.90331.40327.63331.40331.40700
26 Dec 2019317.85327.90317.85320.00320.00100
24 Dec 2019327.90327.90320.20320.20320.20100
23 Dec 2019327.00327.00327.00327.00327.00100
20 Dec 2019327.00327.00327.00327.00327.00100
19 Dec 2019320.44322.60318.40318.40318.40100
18 Dec 2019320.29322.53320.29322.53322.53100
17 Dec 2019321.92321.92317.21318.61318.61100
16 Dec 2019317.93317.93316.60316.60316.60100
13 Dec 2019307.50307.50307.50307.50307.50200
12 Dec 2019311.85311.85311.85311.85311.85100
11 Dec 2019304.71312.09304.71312.09312.09200
10 Dec 2019304.71305.50304.71305.50305.50100
09 Dec 2019305.00305.50303.02305.50305.50500
06 Dec 2019307.00310.98307.00309.98309.98100
05 Dec 2019308.00308.00302.00304.74304.74200
04 Dec 2019309.00309.00309.00309.00309.00-
03 Dec 2019306.51309.00306.51309.00309.00200
02 Dec 2019306.50309.00302.56305.78305.78300
29 Nov 2019315.00315.00315.00315.00315.00100
27 Nov 2019308.00312.80308.00312.80312.80300
26 Nov 2019306.00308.66303.80304.16304.16100
25 Nov 2019305.43305.43303.00305.00305.00100
22 Nov 2019301.83301.83301.33301.33301.33200
21 Nov 2019302.87303.13302.87303.13303.13200
20 Nov 2019300.50300.50300.50300.50300.50300
19 Nov 2019302.00302.00302.00302.00302.00100
18 Nov 2019299.00299.00299.00299.00299.00100
15 Nov 2019299.10299.10299.10299.10299.10-
14 Nov 2019298.25299.10290.05299.10299.10100
13 Nov 2019293.02295.65290.60295.65295.65700
12 Nov 2019298.00299.00295.31299.00299.00300
11 Nov 2019298.00298.00297.00297.04297.04200
*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