UK Markets open in 7 hrs 3 mins

adidas AG (ADDYY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
89.15+1.21 (+1.38%)
At close: 02:25PM EDT
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 202288.7989.6188.7389.1589.1592,084
05 Aug 202287.6188.2186.8887.9487.94192,100
04 Aug 202289.3589.9888.0689.9389.9387,400
03 Aug 202286.4887.3185.8287.0787.0765,600
02 Aug 202284.7285.8284.3284.8184.81151,500
01 Aug 202287.2088.6786.7888.0088.00186,400
29 Jul 202283.4286.2182.7586.1486.1471,300
28 Jul 202284.1585.3083.3085.3085.30132,400
27 Jul 202282.8483.4081.0783.3383.33177,600
26 Jul 202287.0487.1483.3683.6583.65147,200
25 Jul 202291.2591.6589.4890.0290.02124,000
22 Jul 202291.4291.8889.7689.8989.8983,100
21 Jul 202287.9589.7087.7589.6889.6895,500
20 Jul 202289.0589.9287.5988.0688.0691,600
19 Jul 202287.0490.1886.9189.9289.92128,500
18 Jul 202283.6884.2283.2183.5583.55242,800
15 Jul 202280.0181.3179.0080.8280.82210,300
14 Jul 202278.7579.0176.7178.2578.25264,600
13 Jul 202279.9081.8079.3181.3581.35111,000
12 Jul 202280.4181.2080.0080.4080.40154,400
11 Jul 202283.0583.0581.5981.8081.80191,000
08 Jul 202284.8285.8184.5085.5485.5465,300
07 Jul 202285.6986.8085.0086.8086.80126,000
06 Jul 202284.6584.7183.4284.1284.12181,800
05 Jul 202285.1986.6785.0086.5486.54151,600
01 Jul 202287.1488.4486.5888.2888.28132,600
30 Jun 202287.4789.0586.6088.6088.60283,200
29 Jun 202288.8490.1688.0988.5188.51106,800
28 Jun 202290.0390.6688.5388.5688.56307,400
27 Jun 202291.7491.7990.4491.0491.04262,100
24 Jun 202289.4491.2189.4490.6290.6296,900
23 Jun 202287.5888.5487.1188.5488.54118,100
22 Jun 202286.9188.2086.4686.7286.7298,500
21 Jun 202287.8688.1687.0487.3387.33151,900
17 Jun 202286.7087.6785.8087.1387.1385,300
16 Jun 202284.6386.1584.0085.0385.03134,300
15 Jun 202286.9588.0385.6987.5787.57151,100
14 Jun 202286.8987.6285.0485.9685.96235,600
13 Jun 202289.6990.0988.1888.2588.25206,000
10 Jun 202293.3593.5592.1792.3192.31226,400
09 Jun 202297.1697.4395.4895.5395.53125,900
08 Jun 2022100.37100.5899.4699.6599.6550,400
07 Jun 202297.93100.1997.83100.00100.0098,500
06 Jun 2022101.20101.37100.03100.62100.62131,500
03 Jun 2022101.33101.5799.86100.30100.3052,200
02 Jun 202299.92101.8899.42101.88101.88150,000
01 Jun 202299.0999.3396.7597.1397.1386,800
31 May 202299.3999.7798.5499.1499.14135,000
27 May 202296.1097.1196.0196.7496.7478,700
26 May 202293.5395.3193.4694.8394.83197,500
25 May 202289.2492.5189.1191.7291.72144,600
24 May 202292.9493.1091.6492.3492.34101,400
23 May 202292.7893.9592.1493.6793.6790,300
20 May 202291.9792.4390.1291.3691.3696,100
19 May 202289.9692.0089.4891.3091.30136,900
18 May 202293.4293.5590.8590.8890.8886,600
17 May 202298.1398.3096.0997.0497.04132,200
16 May 202293.2094.7592.7194.1094.10132,100
13 May 202293.1495.0792.8694.7794.77182,300
12 May 202291.1794.5190.6492.8492.84134,000
11 May 202295.9797.0092.8593.1593.15136,500
10 May 202292.7292.9490.8292.0392.03131,500
09 May 202292.4593.5590.2591.6591.65145,700
06 May 202295.0996.5293.5395.5795.57157,300
05 May 2022101.91101.9297.7399.3799.37123,000
04 May 2022103.11104.68101.56104.20104.20126,600
03 May 2022100.93101.83100.33101.55101.55119,100
02 May 2022101.64103.49100.63102.21102.21181,800
29 Apr 2022102.52102.6899.94100.07100.0774,900
28 Apr 202298.80102.9297.3399.4999.49193,300
27 Apr 202298.1998.7596.1596.3396.33178,200
26 Apr 2022101.92102.1099.0099.0099.00126,200
25 Apr 2022103.64104.87102.24104.37104.37133,000
22 Apr 2022110.00110.00107.00107.00107.0054,000
21 Apr 2022113.84113.99110.75111.14111.1439,600
20 Apr 2022112.92113.80112.03112.91112.9154,000
19 Apr 2022107.93111.07107.75110.70110.70200,200
18 Apr 2022105.88110.58105.75108.43108.4399,600
14 Apr 2022107.69109.02107.00108.19108.1998,900
13 Apr 2022107.26108.05105.81107.59107.59100,100
12 Apr 2022111.54111.54108.14108.73108.73105,200
11 Apr 2022110.68111.82109.67109.87109.87129,000
08 Apr 2022111.89113.45110.76112.31112.3174,100
07 Apr 2022112.50112.86110.46111.89111.89127,300
06 Apr 2022109.99111.11109.19110.52110.5293,300
05 Apr 2022115.59115.89113.18114.24114.2480,200
04 Apr 2022116.04117.42115.93117.10117.10119,900
01 Apr 2022118.19118.19115.65116.31116.3166,800
31 Mar 2022119.04120.03116.82116.82116.82171,100
30 Mar 2022120.02121.28119.63120.44120.4483,500
29 Mar 2022120.76121.48119.70121.48121.48167,300
28 Mar 2022117.82118.80116.11118.20118.2098,400
25 Mar 2022118.63119.30116.20117.05117.0597,200
24 Mar 2022114.99116.00114.06116.00116.0060,800
23 Mar 2022117.07117.20115.37115.37115.3787,100
22 Mar 2022120.22121.75118.81119.79119.7979,600
21 Mar 2022118.60118.81116.59117.80117.8079,000
18 Mar 2022116.33120.75115.85120.59120.59193,600
17 Mar 2022116.69119.79116.54119.17119.17179,200
16 Mar 2022115.41119.96115.35118.47118.47127,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...