UK markets close in 2 hours 16 minutes

adidas AG (ADDDF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
367.55+2.30 (+0.63%)
At close: 3:45PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
08 Jun 2021364.75372.80352.64360.20360.2018,400
07 Jun 2021361.60367.65350.60367.65367.6518,600
04 Jun 2021363.69372.52349.80372.32372.32200
03 Jun 2021364.22372.72352.99372.52372.52100
02 Jun 2021365.07375.25350.65372.00372.00100
01 Jun 2021365.79368.55359.25359.25359.25900
28 May 2021364.34371.80355.10371.60371.6018,100
27 May 2021363.20372.80348.35371.30371.30200
26 May 2021364.30372.64361.53365.00365.003,200
25 May 2021369.81380.10362.52362.52362.521,600
24 May 2021368.00384.99368.00369.20369.20100
21 May 2021369.20384.99347.50370.00370.00400
20 May 2021365.17365.52346.45346.45346.45100
19 May 2021357.02369.84339.75339.75339.75600
18 May 2021356.42369.75345.40363.50363.50200
17 May 2021358.32370.30350.31365.00365.00300
14 May 2021347.47354.80340.39354.40354.401,100
13 May 2021342.57354.80342.57343.00343.001,000
13 May 20213.624 Dividend
12 May 2021349.90350.00341.00341.70338.08400
11 May 2021328.00348.00328.00348.00344.31100
10 May 2021361.40361.40338.65349.00345.30400
07 May 2021335.57349.95326.40342.12338.491,400
06 May 2021310.12321.08309.60311.46308.16100
05 May 2021312.82319.00308.02319.00315.62400
04 May 2021308.45319.80304.01319.50316.111,100
03 May 2021314.94320.52305.12319.80316.41100
30 Apr 2021311.22315.25305.50311.80308.491,100
29 Apr 2021319.19320.00313.75313.75310.4232,200
28 Apr 2021314.75317.41310.20317.00313.64300
27 Apr 2021317.88320.30313.51314.00310.67800
26 Apr 2021323.89323.89319.50323.22319.79200
23 Apr 2021322.74323.49319.44322.25318.8311,000
22 Apr 2021328.04338.27319.70330.00326.50900
21 Apr 2021338.25338.25320.00337.19333.611,100
20 Apr 2021328.50328.50319.51319.51316.122,200
19 Apr 2021335.39336.00332.80336.00332.44400
16 Apr 2021333.50337.80329.75337.80334.22200
15 Apr 2021331.03333.22328.01333.00329.47100
14 Apr 2021334.66340.00327.20339.80336.20500
13 Apr 2021338.68339.99325.01339.99336.38100
12 Apr 2021339.80339.82326.10339.70336.10200
09 Apr 2021331.00339.80328.18329.50326.01100
08 Apr 2021331.28333.70327.86333.50329.96200
07 Apr 2021325.85336.25320.01320.01316.62200
06 Apr 2021324.32331.35324.32331.35327.845,600
05 Apr 2021328.10337.50315.90336.99333.42100
01 Apr 2021320.00328.10311.60315.70312.35400
31 Mar 2021299.38321.25299.38315.62312.27500
30 Mar 2021313.45315.30305.52305.52302.28600
29 Mar 2021308.00315.50307.51314.99311.65400
26 Mar 2021311.25314.00304.70313.80310.47100
25 Mar 2021322.70322.70300.10310.50307.21900
24 Mar 2021332.16342.60319.25328.22324.74200
23 Mar 2021331.51339.30331.51339.30335.70200
22 Mar 2021336.86346.90322.30337.80334.22100
19 Mar 2021334.48340.99331.93340.80337.19400
18 Mar 2021353.20353.20340.01340.01336.40700
17 Mar 2021340.34347.80335.20347.80344.111,300
16 Mar 2021348.03348.99341.95348.80345.10200
15 Mar 2021354.44354.80350.90354.80351.04400
12 Mar 2021358.08368.04353.88358.72354.92800
11 Mar 2021359.60363.80355.20363.60359.74100
10 Mar 2021354.16354.16344.69350.00346.293,700
09 Mar 2021334.69338.49331.55336.00332.44400
08 Mar 2021328.78342.25328.78336.99333.42200
05 Mar 2021335.20335.20323.01323.01319.58100
04 Mar 2021338.87353.80330.00336.00332.441,800
03 Mar 2021349.19352.64345.50352.64348.90100
02 Mar 2021353.75355.24350.01350.01346.30100
01 Mar 2021354.20358.99353.50358.50354.70300
26 Feb 2021356.54356.54342.51353.49349.74800
25 Feb 2021362.66362.66354.41356.32352.54400
24 Feb 2021350.38353.99346.51347.01343.333,200
23 Feb 2021339.65355.80339.65351.70347.97200
22 Feb 2021365.15365.15340.90357.80354.01200
19 Feb 2021363.00363.00354.20354.20350.44100
18 Feb 2021361.15361.15337.05353.50349.75100
17 Feb 2021350.00354.50350.00354.30350.54200
16 Feb 2021355.10369.05353.78360.80356.97900
12 Feb 2021355.13358.00350.05357.50353.71200
11 Feb 2021351.44358.30350.51358.30354.50300
10 Feb 2021348.70348.70338.60342.30338.67800
09 Feb 2021344.43347.30340.00347.30343.6250,500
08 Feb 2021339.70345.71336.64339.60336.00700
05 Feb 2021334.70338.99331.50338.99335.39200
04 Feb 2021330.95333.15328.42333.14329.61200
03 Feb 2021332.82334.50327.51327.51324.04800
02 Feb 2021333.39336.00332.00336.00332.442,300
01 Feb 2021328.15330.00317.23317.23313.87300
29 Jan 2021319.06322.50315.54317.50314.13600
28 Jan 2021325.00325.50320.54320.54317.14200
27 Jan 2021323.54331.96319.47325.00321.55100
26 Jan 2021334.78341.00334.78341.00337.38100
25 Jan 2021331.87331.99322.51330.80327.29200
22 Jan 2021340.50341.49338.41341.49337.87100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...