ADDDF - adidas AG

Other OTC - Other OTC Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Dec 2019304.71305.50304.71305.50305.5064
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
08 Nov 2019299.99302.88297.00302.88302.88100
07 Nov 2019305.62306.70301.08301.08301.08100
06 Nov 2019304.50304.51296.22296.30296.30500
05 Nov 2019314.58314.58308.68308.68308.68100
04 Nov 2019318.00319.53318.00319.53319.53300
01 Nov 2019313.23315.30313.23315.30315.30200
31 Oct 2019312.46312.46310.00310.00310.00300
30 Oct 2019308.28308.28308.28308.28308.28100
29 Oct 2019305.22309.42305.22309.42309.42200
28 Oct 2019311.93311.93307.03307.03307.03400
25 Oct 2019305.15306.50305.15306.50306.50300
24 Oct 2019301.00305.41301.00305.19305.19600
23 Oct 2019304.45306.10304.45305.12305.12100
22 Oct 2019308.04314.58308.04314.58314.58100
21 Oct 2019316.82316.82314.20314.21314.21200
18 Oct 2019312.57317.50311.66316.86316.86100
17 Oct 2019311.64316.94311.64316.94316.94200
16 Oct 2019311.20311.20311.00311.20311.20100
15 Oct 2019317.50317.70314.86314.86314.86500
14 Oct 2019309.96312.40309.95312.40312.40100
11 Oct 2019305.14309.79305.14309.60309.60200
10 Oct 2019305.85311.50305.85311.50311.50100
09 Oct 2019308.72308.72308.72308.72308.72100
08 Oct 2019298.98298.98298.98298.98298.981,500
07 Oct 2019296.72301.46296.72300.00300.00100
04 Oct 2019295.73295.73295.73295.73295.73-
03 Oct 2019295.73295.73295.73295.73295.73-
02 Oct 2019297.29297.29293.42295.73295.73100
01 Oct 2019308.81308.81306.26306.56306.56100
30 Sep 2019309.71310.49309.50309.50309.50300
27 Sep 2019308.63312.70307.57308.50308.50300
26 Sep 2019298.00298.00298.00298.00298.00-
25 Sep 2019298.34298.34298.00298.00298.001,700
24 Sep 2019300.29300.29300.29300.29300.29100
23 Sep 2019300.52300.52297.58297.62297.62200
20 Sep 2019300.82307.06299.20299.40299.40100
19 Sep 2019305.54305.54301.50301.50301.50400
18 Sep 2019304.32304.32300.30300.30300.30200
17 Sep 2019300.99302.24300.99302.24302.24400
16 Sep 2019294.32297.04294.32297.04297.04100
13 Sep 2019299.42299.42299.42299.42299.42100
12 Sep 2019295.82295.82295.82295.82295.82-
11 Sep 2019299.43299.43295.82295.82295.82100
10 Sep 2019297.74303.50296.90303.50303.50500
09 Sep 2019309.43311.40303.45311.40311.40100
06 Sep 2019305.43305.43305.43305.43305.43100
05 Sep 2019300.00303.00300.00300.98300.98200
04 Sep 2019298.30300.00298.30298.70298.70100
03 Sep 2019301.35301.35293.85293.85293.85100
30 Aug 2019297.62300.50297.62298.72298.72100
29 Aug 2019292.64296.14292.64296.14296.14500
28 Aug 2019290.39293.35290.39292.10292.10100
27 Aug 2019295.32295.32295.32295.32295.32100
26 Aug 2019293.44293.44293.44293.44293.445,000
23 Aug 2019287.72295.00286.50291.81291.81300
22 Aug 2019291.22292.00289.07289.07289.07300
21 Aug 2019296.21296.21296.21296.21296.21100
20 Aug 2019288.06292.12288.06292.12292.12100
19 Aug 2019288.02290.18285.30286.00286.00500
16 Aug 2019283.38283.38283.38283.38283.38-
15 Aug 2019286.42287.46283.38283.38283.38800
14 Aug 2019287.64287.64281.60281.60281.60400
13 Aug 2019288.75295.00288.75293.88293.88100
12 Aug 2019290.85296.44290.85292.27292.27700
09 Aug 2019293.30293.30288.75288.75288.75100
08 Aug 2019296.11303.05284.66303.05303.05500
07 Aug 2019300.62307.45300.62307.45307.45200
06 Aug 2019300.62307.45300.62307.45307.45200
05 Aug 2019303.51303.51295.45295.45295.45300
02 Aug 2019313.13315.53311.73311.73311.73200
01 Aug 2019329.56329.56326.60326.60326.60100
31 Jul 2019321.35326.50321.35326.00326.00100
30 Jul 2019311.00315.45311.00313.39313.39100
29 Jul 2019323.83324.46323.58324.46324.46100
26 Jul 2019317.97322.26317.97322.26322.26200
25 Jul 2019316.51317.46315.95317.46317.46300
24 Jul 2019316.31316.31314.51314.51314.51100
23 Jul 2019318.72321.00318.36321.00321.00400
22 Jul 2019314.77321.44314.77321.44321.442,600
*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