UK markets close in 54 minutes

adidas AG (ADDDF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
332.60-0.20 (-0.06%)
As of 10:09AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Sept 2021333.26333.70330.31332.60332.6033
20 Sept 2021327.93332.99323.68332.80332.80200
17 Sept 2021335.80335.80330.08331.01331.01200
16 Sept 2021336.96339.80335.09335.09335.09100
15 Sept 2021341.15342.30334.93342.30342.30500
14 Sept 2021349.23354.88339.50339.69339.69100
13 Sept 2021352.16356.48350.20351.20351.20100
10 Sept 2021355.17362.30350.20362.30362.30200
09 Sept 2021352.13359.02350.20359.02359.02800
08 Sept 2021355.70358.80350.00358.80358.80200
07 Sept 2021355.71362.09351.11352.50352.502,000
03 Sept 2021358.80361.00351.10355.28355.28200
02 Sept 2021355.00364.80355.00358.76358.76400
01 Sept 2021364.30364.50351.20354.32354.32200
31 Aug 2021355.00357.75350.91351.00351.00500
30 Aug 2021356.68358.20350.08350.08350.08100
27 Aug 2021363.05363.65353.20358.20358.20500
26 Aug 2021363.60363.60353.75363.35363.35100
25 Aug 2021362.22365.35358.01362.29362.29100
24 Aug 2021354.40361.30354.40358.20358.20100
23 Aug 2021357.75361.48351.51358.44358.44300
20 Aug 2021355.28355.28351.20351.20351.20100
19 Aug 2021350.45364.55350.01355.69355.69100
18 Aug 2021359.19370.80350.01350.01350.01100
17 Aug 2021366.81378.20361.20366.75366.75100
16 Aug 2021368.59383.30363.00366.00366.00200
13 Aug 2021381.20385.55366.91371.47371.47100
12 Aug 2021362.25372.49362.25372.49372.49600
11 Aug 2021363.58363.58350.00358.70358.70700
10 Aug 2021361.24375.25361.24367.15367.15300
09 Aug 2021382.30382.30357.65372.92372.92100
06 Aug 2021371.52381.85365.20373.97373.97400
05 Aug 2021378.02388.45363.30366.70366.70300
04 Aug 2021390.57405.55390.57405.55405.55200
03 Aug 2021381.41390.00370.25390.00390.00300
02 Aug 2021372.16386.70370.00386.70386.70100
30 Jul 2021366.33374.04354.58354.58354.58200
29 Jul 2021365.50372.95365.50368.20368.20100
28 Jul 2021366.95375.31354.01354.01354.01500
27 Jul 2021358.00376.80358.00376.30376.30100
26 Jul 2021365.75381.30365.75365.95365.95100
23 Jul 2021376.25378.15368.35373.85373.85200
22 Jul 2021367.00371.05361.20370.85370.85100
21 Jul 2021365.80375.60352.50372.00372.00300
20 Jul 2021360.45369.65356.00369.10369.10100
19 Jul 2021359.16364.85355.25364.80364.80200
16 Jul 2021367.60373.20364.58373.00373.00300
15 Jul 2021376.59378.21366.73373.80373.80200
14 Jul 2021381.48386.79377.00386.79386.79200
13 Jul 2021381.29389.25367.00389.25389.25300
12 Jul 2021379.36384.46378.29379.98379.98100
09 Jul 2021377.00386.75367.94367.94367.94400
08 Jul 2021370.96380.40360.97373.91373.91100
07 Jul 2021375.81381.80367.17379.80379.80100
06 Jul 2021373.35378.84368.80378.84378.84200
02 Jul 2021376.72376.73372.43376.70376.70100
01 Jul 2021376.92383.50362.75383.30383.30100
30 Jun 2021373.50375.00367.90374.80374.80200
29 Jun 2021374.65384.79367.70367.70367.70300
28 Jun 2021372.12373.00361.42361.42361.421,500
25 Jun 2021366.90373.00361.55369.00369.00500
24 Jun 2021351.63352.20340.58341.40341.40400
23 Jun 2021347.13359.80344.70359.30359.30100
22 Jun 2021346.86349.94343.85346.84346.84100
21 Jun 2021346.04356.55340.20356.55356.55100
18 Jun 2021345.69355.61340.20343.00343.001,000
17 Jun 2021350.00357.56338.76352.56352.56100
16 Jun 2021352.25373.00347.50371.00371.00200
15 Jun 2021356.59367.25350.20354.20354.20100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...