UK Markets close in 3 hrs 37 mins

adidas AG (ADDDF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
326.75-6.33 (-1.90%)
At close: 3:38PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 2020------
17 Sep 2020328.17335.50326.04326.75326.75500
16 Sep 2020333.70337.30331.55333.08333.08100
15 Sep 2020328.04331.42326.00328.23328.23100
14 Sep 2020328.96331.00322.35322.35322.35100
11 Sep 2020320.42328.10318.30318.30318.30200
10 Sep 2020325.00325.00318.70318.70318.70100
09 Sep 2020314.20317.15311.05317.15317.15300
08 Sep 2020304.98304.98303.00303.00303.00100
04 Sep 2020311.50317.00305.50317.00317.00100
03 Sep 2020319.00324.00310.30310.50310.50200
02 Sep 2020310.00316.00310.00316.00316.00200
01 Sep 2020298.00300.50298.00300.00300.00100
31 Aug 2020302.00302.00302.00302.00302.00100
28 Aug 2020303.04303.75299.96303.75303.751,100
27 Aug 2020305.69306.90303.76306.90306.90200
26 Aug 2020302.25302.25300.15300.15300.15100
25 Aug 2020309.49309.49309.49309.49309.49-
24 Aug 2020304.37309.49302.50309.49309.49300
21 Aug 2020299.15306.50299.04303.69303.69100
20 Aug 2020305.04310.00305.04310.00310.00100
19 Aug 2020316.45316.45307.75311.00311.00100
18 Aug 2020318.86323.50313.50313.50313.50600
17 Aug 2020316.00319.80314.26314.26314.26100
14 Aug 2020311.25318.49310.20314.25314.25100
13 Aug 2020312.50319.19312.50314.92314.92100
12 Aug 2020312.50312.50310.25310.25310.25100
11 Aug 2020309.50312.50307.50310.25310.25200
10 Aug 2020300.00303.96296.50296.50296.503,400
07 Aug 2020292.85294.23289.96294.00294.00100
06 Aug 2020285.50290.50285.50285.70285.70100
05 Aug 2020281.75281.75281.00281.00281.00100
04 Aug 2020272.51283.50272.47279.25279.25-
03 Aug 2020281.21281.22276.50276.50276.50200
31 Jul 2020279.12280.00273.95273.96273.968,100
30 Jul 2020277.02279.50272.00279.50279.50100
29 Jul 2020284.04288.00284.04288.00288.00300
28 Jul 2020280.00280.00278.79278.79278.79200
27 Jul 2020283.89283.89276.55276.55276.55100
24 Jul 2020275.08282.00275.08282.00282.00100
23 Jul 2020278.04278.04278.00278.00278.00100
22 Jul 2020285.52285.52279.00285.00285.00900
21 Jul 2020282.72286.23280.56283.06283.06300
20 Jul 2020271.85271.94271.85271.94271.94100
17 Jul 2020271.39271.39268.50269.25269.25100
16 Jul 2020272.16272.16267.80267.80267.80100
15 Jul 2020276.52280.51274.46279.39279.39100
14 Jul 2020263.26269.20263.26268.70268.70200
13 Jul 2020273.68275.20273.68275.20275.20100
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
*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