UK Markets closed

adidas AG (ADDYY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
90.62+2.08 (+2.35%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
15 Mar 2022111.60113.26109.59111.74111.74167,800
14 Mar 2022113.76115.53111.75112.31112.31203,700
11 Mar 2022115.76116.51110.85110.93110.93653,400
10 Mar 2022109.85111.23108.32110.75110.75381,400
09 Mar 2022116.49117.78114.85115.88115.88103,000
08 Mar 2022100.53106.6298.67100.89100.89249,600
07 Mar 202299.78100.0293.8694.6494.641,070,800
04 Mar 2022104.58106.99101.00102.09102.09206,000
03 Mar 2022113.98114.66109.64110.22110.22114,200
02 Mar 2022113.80115.93112.93114.44114.44102,700
01 Mar 2022116.28116.95112.02113.49113.49578,000
28 Feb 2022117.94120.60116.23117.84117.84431,400
25 Feb 2022119.80121.83117.96121.28121.28170,000
24 Feb 2022118.23121.41116.20120.71120.71117,100
23 Feb 2022126.35126.52121.82122.19122.1962,000
22 Feb 2022126.14127.47124.27125.82125.82112,500
18 Feb 2022130.98131.68129.26129.84129.8440,800
17 Feb 2022131.74132.54129.73130.35130.3534,300
16 Feb 2022133.70134.56132.42134.31134.3143,000
15 Feb 2022133.56134.57133.06134.34134.3453,100
14 Feb 2022131.59131.69128.99130.21130.2166,900
11 Feb 2022135.68137.08131.11131.85131.8547,200
10 Feb 2022137.26140.45137.26137.85137.8569,100
09 Feb 2022140.39140.80139.75140.29140.2972,500
08 Feb 2022135.45137.58134.69137.18137.1863,100
07 Feb 2022138.86139.55137.05137.52137.5257,600
04 Feb 2022138.61140.65137.44138.70138.7032,700
03 Feb 2022138.22139.37137.66137.97137.97126,200
02 Feb 2022139.55140.78138.95140.29140.29200,900
01 Feb 2022138.33138.64136.40137.90137.9066,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...