adidas AG (ADDDF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 236.32 | 240.36 | 236.32 | 240.36 | 240.36 | 136 |
| 18 Apr 2024 | 236.90 | 241.02 | 233.47 | 233.47 | 233.47 | 200 |
| 17 Apr 2024 | 230.76 | 236.25 | 230.76 | 236.25 | 236.25 | 500 |
| 16 Apr 2024 | 220.45 | 224.31 | 216.73 | 221.72 | 221.72 | 300 |
| 15 Apr 2024 | 222.75 | 222.75 | 213.70 | 217.64 | 217.64 | 300 |
| 12 Apr 2024 | 213.05 | 213.05 | 207.80 | 209.27 | 209.27 | 600 |
| 11 Apr 2024 | 215.75 | 215.75 | 212.76 | 214.63 | 214.63 | 600 |
| 10 Apr 2024 | 215.46 | 216.28 | 212.07 | 212.07 | 212.07 | 100 |
| 09 Apr 2024 | 219.16 | 219.16 | 216.34 | 218.00 | 218.00 | 800 |
| 08 Apr 2024 | 218.23 | 221.43 | 216.58 | 216.58 | 216.58 | 100 |
| 05 Apr 2024 | 215.31 | 219.59 | 215.31 | 215.49 | 215.49 | 400 |
| 04 Apr 2024 | 217.69 | 225.10 | 217.69 | 218.32 | 218.32 | 100 |
| 03 Apr 2024 | 217.75 | 222.35 | 212.53 | 217.45 | 217.45 | 300 |
| 02 Apr 2024 | 218.64 | 219.00 | 214.03 | 217.43 | 217.43 | 200 |
| 01 Apr 2024 | 233.10 | 233.10 | 214.05 | 221.53 | 221.53 | 300 |
| 28 Mar 2024 | 226.80 | 226.80 | 222.00 | 223.75 | 223.75 | 100 |
| 27 Mar 2024 | 225.66 | 225.89 | 220.07 | 221.77 | 221.77 | 300 |
| 26 Mar 2024 | 222.00 | 222.20 | 220.50 | 221.50 | 221.50 | 200 |
| 25 Mar 2024 | 221.95 | 221.95 | 218.95 | 220.75 | 220.75 | 200 |
| 22 Mar 2024 | 220.43 | 220.43 | 212.49 | 216.50 | 216.50 | 2,500 |
| 21 Mar 2024 | 222.91 | 222.91 | 209.95 | 209.95 | 209.95 | 100 |
| 20 Mar 2024 | 218.09 | 220.72 | 215.30 | 220.00 | 220.00 | 100 |
| 19 Mar 2024 | 223.10 | 223.10 | 216.02 | 218.50 | 218.50 | 100 |
| 18 Mar 2024 | 218.86 | 221.75 | 216.47 | 219.02 | 219.02 | 400 |
| 15 Mar 2024 | 229.67 | 229.67 | 221.48 | 223.99 | 223.99 | 400 |
| 14 Mar 2024 | 226.50 | 226.50 | 223.68 | 224.00 | 224.00 | 100 |
| 13 Mar 2024 | 212.73 | 221.00 | 212.73 | 221.00 | 221.00 | 500 |
| 12 Mar 2024 | 212.50 | 213.50 | 207.07 | 207.07 | 207.07 | 100 |
| 11 Mar 2024 | 203.49 | 210.00 | 203.49 | 205.75 | 205.75 | 600 |
| 08 Mar 2024 | 200.98 | 207.50 | 200.98 | 206.25 | 206.25 | 300 |
| 07 Mar 2024 | 200.73 | 206.04 | 200.73 | 206.04 | 206.04 | 100 |
| 06 Mar 2024 | 201.50 | 203.25 | 201.00 | 203.00 | 203.00 | 600 |
| 05 Mar 2024 | 201.37 | 201.37 | 200.15 | 200.44 | 200.44 | 1,000 |
| 04 Mar 2024 | 202.53 | 202.53 | 199.22 | 201.38 | 201.38 | 400 |
| 01 Mar 2024 | 207.65 | 207.65 | 201.31 | 203.00 | 203.00 | 200 |
| 29 Feb 2024 | 205.75 | 205.75 | 201.98 | 203.31 | 203.31 | 400 |
| 28 Feb 2024 | 207.00 | 207.00 | 204.00 | 205.75 | 205.75 | 4,900 |
| 27 Feb 2024 | 206.50 | 206.50 | 202.50 | 204.50 | 204.50 | 100 |
| 26 Feb 2024 | 205.02 | 205.35 | 201.27 | 203.25 | 203.25 | 300 |
| 23 Feb 2024 | 205.25 | 205.25 | 201.50 | 201.60 | 201.60 | 300 |
| 22 Feb 2024 | 198.75 | 203.38 | 198.75 | 202.98 | 202.98 | 700 |
| 21 Feb 2024 | 196.13 | 198.00 | 195.12 | 195.50 | 195.50 | 400 |
| 20 Feb 2024 | 193.22 | 197.99 | 193.22 | 196.50 | 196.50 | 600 |
| 16 Feb 2024 | 191.88 | 191.88 | 187.50 | 190.25 | 190.25 | 100 |
| 15 Feb 2024 | 189.00 | 189.00 | 184.75 | 187.13 | 187.13 | 800 |
| 14 Feb 2024 | 184.50 | 189.99 | 184.50 | 185.94 | 185.94 | 1,700 |
| 13 Feb 2024 | 182.10 | 185.75 | 181.34 | 183.25 | 183.25 | 600 |
| 12 Feb 2024 | 182.29 | 188.51 | 182.29 | 188.34 | 188.34 | 500 |
| 09 Feb 2024 | 185.50 | 185.63 | 182.50 | 185.38 | 185.38 | 600 |
| 08 Feb 2024 | 187.00 | 188.25 | 184.85 | 188.25 | 188.25 | 300 |
| 07 Feb 2024 | 189.16 | 189.55 | 186.31 | 189.13 | 189.13 | 600 |
| 06 Feb 2024 | 187.56 | 190.00 | 187.56 | 190.00 | 190.00 | 300 |
| 05 Feb 2024 | 190.72 | 191.75 | 186.02 | 186.39 | 186.39 | 500 |
| 02 Feb 2024 | 188.86 | 190.50 | 188.78 | 190.50 | 190.50 | 200 |
| 01 Feb 2024 | 188.25 | 190.40 | 184.75 | 187.63 | 187.63 | 400 |
| 31 Jan 2024 | 191.38 | 194.00 | 175.25 | 175.25 | 175.25 | 200 |
| 30 Jan 2024 | 195.50 | 195.50 | 192.00 | 193.50 | 193.50 | 500 |
| 29 Jan 2024 | 191.63 | 192.25 | 190.00 | 190.25 | 190.25 | 200 |
| 26 Jan 2024 | 191.85 | 192.63 | 191.25 | 192.38 | 192.38 | 200 |
| 25 Jan 2024 | 190.25 | 192.50 | 189.01 | 190.38 | 190.38 | 500 |
| 24 Jan 2024 | 180.25 | 182.13 | 180.25 | 180.50 | 180.50 | 200 |
| 23 Jan 2024 | 183.00 | 183.00 | 179.58 | 180.17 | 180.17 | 400 |
| 22 Jan 2024 | 179.00 | 181.13 | 179.00 | 181.13 | 181.13 | 300 |
| 19 Jan 2024 | 177.04 | 179.81 | 177.04 | 179.02 | 179.02 | 300 |
| 18 Jan 2024 | 181.88 | 181.88 | 176.25 | 176.25 | 176.25 | 2,100 |
| 17 Jan 2024 | 182.50 | 182.50 | 178.16 | 180.51 | 180.51 | 300 |
| 16 Jan 2024 | 188.00 | 190.25 | 184.70 | 187.48 | 187.48 | 15,600 |
| 12 Jan 2024 | 195.38 | 195.38 | 192.25 | 193.76 | 193.76 | 100 |
| 11 Jan 2024 | 196.25 | 196.25 | 192.84 | 194.66 | 194.66 | 100 |
| 10 Jan 2024 | 195.38 | 197.65 | 195.25 | 196.75 | 196.75 | 500 |
| 09 Jan 2024 | 193.63 | 194.50 | 193.00 | 193.00 | 193.00 | 100 |
| 08 Jan 2024 | 193.75 | 197.00 | 191.88 | 193.80 | 193.80 | 400 |
| 05 Jan 2024 | 189.25 | 192.30 | 189.25 | 192.25 | 192.25 | 300 |
| 04 Jan 2024 | 187.88 | 190.53 | 187.81 | 189.13 | 189.13 | 300 |
| 03 Jan 2024 | 197.50 | 198.25 | 194.65 | 196.30 | 196.30 | 900 |
| 02 Jan 2024 | 200.00 | 202.00 | 197.86 | 200.37 | 200.37 | 100 |
| 29 Dec 2023 | 201.00 | 204.00 | 200.00 | 203.03 | 203.03 | 400 |
| 28 Dec 2023 | 206.50 | 206.50 | 200.78 | 203.67 | 203.67 | 100 |
| 27 Dec 2023 | 214.95 | 214.95 | 203.60 | 205.09 | 205.09 | 200 |
| 26 Dec 2023 | 206.79 | 207.16 | 200.50 | 203.73 | 203.73 | 100 |
| 22 Dec 2023 | 206.57 | 206.57 | 200.25 | 200.25 | 200.25 | 600 |
| 21 Dec 2023 | 214.67 | 214.67 | 212.54 | 212.54 | 212.54 | 300 |
| 20 Dec 2023 | 214.28 | 214.51 | 210.41 | 212.61 | 212.61 | 100 |
| 19 Dec 2023 | 214.65 | 214.65 | 205.88 | 209.54 | 209.54 | 700 |
| 18 Dec 2023 | 212.00 | 212.00 | 206.00 | 209.25 | 209.25 | 1,000 |
| 15 Dec 2023 | 211.50 | 211.50 | 206.00 | 206.00 | 206.00 | 600 |
| 14 Dec 2023 | 214.00 | 218.00 | 214.00 | 214.76 | 214.76 | 600 |
| 13 Dec 2023 | 210.00 | 212.50 | 208.42 | 211.36 | 211.36 | 400 |
| 12 Dec 2023 | 211.50 | 211.50 | 207.86 | 209.00 | 209.00 | 12,100 |
| 11 Dec 2023 | 207.40 | 210.90 | 207.40 | 209.25 | 209.25 | 23,100 |
| 08 Dec 2023 | 210.00 | 210.50 | 206.83 | 207.50 | 207.50 | 33,300 |
| 07 Dec 2023 | 208.00 | 208.00 | 202.99 | 205.97 | 205.97 | 300 |
| 06 Dec 2023 | 212.75 | 212.75 | 210.75 | 210.75 | 210.75 | 200 |
| 05 Dec 2023 | 210.67 | 211.79 | 209.62 | 209.65 | 209.65 | 200 |
| 04 Dec 2023 | 212.00 | 213.50 | 209.37 | 211.44 | 211.44 | 1,100 |
| 01 Dec 2023 | 215.26 | 215.26 | 207.13 | 209.37 | 209.37 | 400 |
| 30 Nov 2023 | 211.33 | 211.85 | 206.50 | 210.18 | 210.18 | 400 |
| 29 Nov 2023 | 212.28 | 212.28 | 206.66 | 206.66 | 206.66 | 200 |
| 28 Nov 2023 | 204.46 | 205.12 | 198.59 | 204.67 | 204.67 | 100 |
| 27 Nov 2023 | 204.77 | 204.77 | 200.12 | 202.13 | 202.13 | 700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.