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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Aug 2022	88.79	89.61	88.73	89.15	89.15	92,084
05 Aug 2022	87.61	88.21	86.88	87.94	87.94	192,100
04 Aug 2022	89.35	89.98	88.06	89.93	89.93	87,400
03 Aug 2022	86.48	87.31	85.82	87.07	87.07	65,600
02 Aug 2022	84.72	85.82	84.32	84.81	84.81	151,500
01 Aug 2022	87.20	88.67	86.78	88.00	88.00	186,400
29 Jul 2022	83.42	86.21	82.75	86.14	86.14	71,300
28 Jul 2022	84.15	85.30	83.30	85.30	85.30	132,400
27 Jul 2022	82.84	83.40	81.07	83.33	83.33	177,600
26 Jul 2022	87.04	87.14	83.36	83.65	83.65	147,200
25 Jul 2022	91.25	91.65	89.48	90.02	90.02	124,000
22 Jul 2022	91.42	91.88	89.76	89.89	89.89	83,100
21 Jul 2022	87.95	89.70	87.75	89.68	89.68	95,500
20 Jul 2022	89.05	89.92	87.59	88.06	88.06	91,600
19 Jul 2022	87.04	90.18	86.91	89.92	89.92	128,500
18 Jul 2022	83.68	84.22	83.21	83.55	83.55	242,800
15 Jul 2022	80.01	81.31	79.00	80.82	80.82	210,300
14 Jul 2022	78.75	79.01	76.71	78.25	78.25	264,600
13 Jul 2022	79.90	81.80	79.31	81.35	81.35	111,000
12 Jul 2022	80.41	81.20	80.00	80.40	80.40	154,400
11 Jul 2022	83.05	83.05	81.59	81.80	81.80	191,000
08 Jul 2022	84.82	85.81	84.50	85.54	85.54	65,300
07 Jul 2022	85.69	86.80	85.00	86.80	86.80	126,000
06 Jul 2022	84.65	84.71	83.42	84.12	84.12	181,800
05 Jul 2022	85.19	86.67	85.00	86.54	86.54	151,600
01 Jul 2022	87.14	88.44	86.58	88.28	88.28	132,600
30 Jun 2022	87.47	89.05	86.60	88.60	88.60	283,200
29 Jun 2022	88.84	90.16	88.09	88.51	88.51	106,800
28 Jun 2022	90.03	90.66	88.53	88.56	88.56	307,400
27 Jun 2022	91.74	91.79	90.44	91.04	91.04	262,100
24 Jun 2022	89.44	91.21	89.44	90.62	90.62	96,900
23 Jun 2022	87.58	88.54	87.11	88.54	88.54	118,100
22 Jun 2022	86.91	88.20	86.46	86.72	86.72	98,500
21 Jun 2022	87.86	88.16	87.04	87.33	87.33	151,900
17 Jun 2022	86.70	87.67	85.80	87.13	87.13	85,300
16 Jun 2022	84.63	86.15	84.00	85.03	85.03	134,300
15 Jun 2022	86.95	88.03	85.69	87.57	87.57	151,100
14 Jun 2022	86.89	87.62	85.04	85.96	85.96	235,600
13 Jun 2022	89.69	90.09	88.18	88.25	88.25	206,000
10 Jun 2022	93.35	93.55	92.17	92.31	92.31	226,400
09 Jun 2022	97.16	97.43	95.48	95.53	95.53	125,900
08 Jun 2022	100.37	100.58	99.46	99.65	99.65	50,400
07 Jun 2022	97.93	100.19	97.83	100.00	100.00	98,500
06 Jun 2022	101.20	101.37	100.03	100.62	100.62	131,500
03 Jun 2022	101.33	101.57	99.86	100.30	100.30	52,200
02 Jun 2022	99.92	101.88	99.42	101.88	101.88	150,000
01 Jun 2022	99.09	99.33	96.75	97.13	97.13	86,800
31 May 2022	99.39	99.77	98.54	99.14	99.14	135,000
27 May 2022	96.10	97.11	96.01	96.74	96.74	78,700
26 May 2022	93.53	95.31	93.46	94.83	94.83	197,500
25 May 2022	89.24	92.51	89.11	91.72	91.72	144,600
24 May 2022	92.94	93.10	91.64	92.34	92.34	101,400
23 May 2022	92.78	93.95	92.14	93.67	93.67	90,300
20 May 2022	91.97	92.43	90.12	91.36	91.36	96,100
19 May 2022	89.96	92.00	89.48	91.30	91.30	136,900
18 May 2022	93.42	93.55	90.85	90.88	90.88	86,600
17 May 2022	98.13	98.30	96.09	97.04	97.04	132,200
16 May 2022	93.20	94.75	92.71	94.10	94.10	132,100
13 May 2022	93.14	95.07	92.86	94.77	94.77	182,300
12 May 2022	91.17	94.51	90.64	92.84	92.84	134,000
11 May 2022	95.97	97.00	92.85	93.15	93.15	136,500
10 May 2022	92.72	92.94	90.82	92.03	92.03	131,500
09 May 2022	92.45	93.55	90.25	91.65	91.65	145,700
06 May 2022	95.09	96.52	93.53	95.57	95.57	157,300
05 May 2022	101.91	101.92	97.73	99.37	99.37	123,000
04 May 2022	103.11	104.68	101.56	104.20	104.20	126,600
03 May 2022	100.93	101.83	100.33	101.55	101.55	119,100
02 May 2022	101.64	103.49	100.63	102.21	102.21	181,800
29 Apr 2022	102.52	102.68	99.94	100.07	100.07	74,900
28 Apr 2022	98.80	102.92	97.33	99.49	99.49	193,300
27 Apr 2022	98.19	98.75	96.15	96.33	96.33	178,200
26 Apr 2022	101.92	102.10	99.00	99.00	99.00	126,200
25 Apr 2022	103.64	104.87	102.24	104.37	104.37	133,000
22 Apr 2022	110.00	110.00	107.00	107.00	107.00	54,000
21 Apr 2022	113.84	113.99	110.75	111.14	111.14	39,600
20 Apr 2022	112.92	113.80	112.03	112.91	112.91	54,000
19 Apr 2022	107.93	111.07	107.75	110.70	110.70	200,200
18 Apr 2022	105.88	110.58	105.75	108.43	108.43	99,600
14 Apr 2022	107.69	109.02	107.00	108.19	108.19	98,900
13 Apr 2022	107.26	108.05	105.81	107.59	107.59	100,100
12 Apr 2022	111.54	111.54	108.14	108.73	108.73	105,200
11 Apr 2022	110.68	111.82	109.67	109.87	109.87	129,000
08 Apr 2022	111.89	113.45	110.76	112.31	112.31	74,100
07 Apr 2022	112.50	112.86	110.46	111.89	111.89	127,300
06 Apr 2022	109.99	111.11	109.19	110.52	110.52	93,300
05 Apr 2022	115.59	115.89	113.18	114.24	114.24	80,200
04 Apr 2022	116.04	117.42	115.93	117.10	117.10	119,900
01 Apr 2022	118.19	118.19	115.65	116.31	116.31	66,800
31 Mar 2022	119.04	120.03	116.82	116.82	116.82	171,100
30 Mar 2022	120.02	121.28	119.63	120.44	120.44	83,500
29 Mar 2022	120.76	121.48	119.70	121.48	121.48	167,300
28 Mar 2022	117.82	118.80	116.11	118.20	118.20	98,400
25 Mar 2022	118.63	119.30	116.20	117.05	117.05	97,200
24 Mar 2022	114.99	116.00	114.06	116.00	116.00	60,800
23 Mar 2022	117.07	117.20	115.37	115.37	115.37	87,100
22 Mar 2022	120.22	121.75	118.81	119.79	119.79	79,600
21 Mar 2022	118.60	118.81	116.59	117.80	117.80	79,000
18 Mar 2022	116.33	120.75	115.85	120.59	120.59	193,600
17 Mar 2022	116.69	119.79	116.54	119.17	119.17	179,200
16 Mar 2022	115.41	119.96	115.35	118.47	118.47	127,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22528,249.24+73.37(+0.26%)

HANG SENG20,045.77-156.17(-0.77%)

CRUDE OIL90.26+1.25(+1.40%)

GOLD FUTURES1,804.20+13.00(+0.73%)

DOW32,838.41+34.94(+0.11%)

BTC-GBP19,700.51+434.68(+2.26%)

adidas AG (ADDYY)

NIKKEI 225
28,249.24
+73.37(+0.26%)

HANG SENG
20,045.77
-156.17(-0.77%)

CRUDE OIL
90.26
+1.25(+1.40%)

GOLD FUTURES
1,804.20
+13.00(+0.73%)

DOW
32,838.41
+34.94(+0.11%)

BTC-GBP
19,700.51
+434.68(+2.26%)