ADDDF - adidas AG

Other OTC - Other OTC Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Jul 2020266.55266.55263.50263.50263.50100
09 Jul 2020270.15270.15262.50266.25266.25600
08 Jul 2020268.24272.04263.45263.45263.45400
07 Jul 2020273.73277.30268.00268.00268.00300
06 Jul 2020277.42285.39275.77276.00276.00800
02 Jul 2020272.00276.00271.00275.50275.50400
01 Jul 2020259.05271.55259.05269.45269.45100
30 Jun 2020262.58266.50259.47265.38265.38100
29 Jun 2020261.03263.00256.85260.00260.001,800
26 Jun 2020266.00267.37260.95265.85265.8510,300
25 Jun 2020268.96269.00263.45266.62266.62200
24 Jun 2020271.88272.00260.50268.96268.96500
23 Jun 2020272.70279.35269.55269.75269.751,900
22 Jun 2020260.79267.95260.79264.10264.10500
19 Jun 2020274.04274.18263.45272.00272.00800
18 Jun 2020269.58275.45269.58275.45275.45100
17 Jun 2020271.43274.80265.70274.60274.60700
16 Jun 2020275.77275.95262.95275.94275.94100
15 Jun 2020254.82266.00254.82266.00266.00200
12 Jun 2020265.50265.50253.35260.75260.752,700
11 Jun 2020273.00274.50258.70263.00263.003,000
10 Jun 2020285.43286.50281.00282.30282.30600
09 Jun 2020285.49289.00281.50289.00289.002,700
08 Jun 2020297.00297.00289.00295.99295.992,600
05 Jun 2020294.50302.80292.96300.00300.003,100
04 Jun 2020286.91292.17285.20289.95289.95300
03 Jun 2020276.75284.50275.00284.50284.50200
02 Jun 2020267.00271.00265.50271.00271.00900
01 Jun 2020269.30271.00269.30271.00271.00400
29 May 2020265.50265.50262.00262.20262.20400
28 May 2020262.84268.30259.89267.80267.801,000
27 May 2020260.50260.50255.00257.50257.50200
26 May 2020250.00255.00249.50250.00250.00100
22 May 2020237.75239.50236.83239.31239.31500
21 May 2020239.35240.00234.00234.70234.70100
20 May 2020240.89242.96238.70238.70238.70100
19 May 2020238.25240.00236.04238.80238.80100
18 May 2020226.50239.00226.50236.00236.003,900
15 May 2020216.25217.50213.50213.51213.51100
14 May 2020207.00212.00205.00212.00212.00300
13 May 2020215.00217.50205.25210.83210.837,900
12 May 2020220.44224.60216.04216.04216.041,300
11 May 2020224.93227.50219.00227.50227.50400
08 May 2020222.50230.00222.50230.00230.00300
07 May 2020226.53226.53224.00224.18224.18100
06 May 2020217.00217.50215.25215.70215.70200
05 May 2020213.00218.00213.00213.00213.00500
04 May 2020214.00234.96211.00234.96234.9620,300
01 May 2020234.95234.95224.00234.75234.75100
30 Apr 2020230.50232.50226.50232.50232.5020,500
29 Apr 2020230.00234.50227.00234.50234.50700
28 Apr 2020225.00227.00221.00224.46224.462,000
27 Apr 2020221.00226.00218.00221.60221.6042,900
24 Apr 2020220.00224.50217.79223.96223.96300
23 Apr 2020225.00227.80221.17225.00225.00200
22 Apr 2020226.00227.00221.98227.00227.00300
21 Apr 2020234.50234.80228.27232.50232.50200
20 Apr 2020239.00242.80239.00242.80242.80100
17 Apr 2020240.50240.50235.00235.51235.51100
16 Apr 2020233.51233.51227.20227.75227.755,900
15 Apr 2020238.50238.50230.50231.04231.04100
14 Apr 2020247.00247.80244.00247.50247.501,200
13 Apr 2020250.00255.00237.00255.00255.002,200
09 Apr 2020244.50249.00243.47248.75248.752,200
08 Apr 2020231.56237.00231.56232.00232.003,000
07 Apr 2020230.75230.83225.00225.00225.004,300
06 Apr 2020212.26217.50212.26216.00216.0011,000
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
*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