UK Markets open in 3 hrs 29 mins

adidas AG (ADDYY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
156.73-0.10 (-0.06%)
At close: 3:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 2021155.82157.11155.53156.73156.7329,800
19 Oct 2021156.93157.38155.71156.83156.8347,700
18 Oct 2021156.92158.01156.50157.31157.31102,400
15 Oct 2021157.91160.07157.74159.59159.5953,900
14 Oct 2021154.75155.31154.06155.00155.0036,300
13 Oct 2021152.48153.81151.65153.11153.1143,300
12 Oct 2021150.26150.44149.45149.84149.8433,000
11 Oct 2021151.76152.36150.19150.57150.5778,700
08 Oct 2021152.23152.54151.09151.63151.6352,600
07 Oct 2021153.03154.65152.55153.96153.9653,200
06 Oct 2021150.32152.70149.85152.13152.1339,300
05 Oct 2021152.65153.87152.46152.80152.8086,600
04 Oct 2021154.86154.96152.70154.96154.9657,400
01 Oct 2021158.40158.61156.56158.61158.61117,300
30 Sept 2021158.16158.91156.75158.12158.12122,400
29 Sept 2021157.13157.93156.19157.10157.1048,300
28 Sept 2021158.29158.44155.27156.30156.3060,500
27 Sept 2021163.50163.64162.23162.67162.6770,800
24 Sept 2021164.78165.44163.80164.84164.8460,000
23 Sept 2021169.44170.72169.18170.10170.1032,900
22 Sept 2021166.56167.58165.85166.66166.6643,900
21 Sept 2021165.54167.00164.66165.65165.6541,800
20 Sept 2021163.12165.15162.85164.70164.7053,100
17 Sept 2021167.70167.85165.00165.97165.9739,600
16 Sept 2021167.38168.59167.07168.42168.4255,000
15 Sept 2021169.91169.91167.48168.75168.75169,400
14 Sept 2021173.59174.13172.76173.14173.1435,100
13 Sept 2021176.09176.81175.18176.13176.1337,100
10 Sept 2021178.85178.85176.00176.23176.2328,800
09 Sept 2021175.86177.13175.43176.21176.2131,300
08 Sept 2021176.53177.20175.16175.90175.9034,500
07 Sept 2021178.75179.48177.26177.26177.2631,500
03 Sept 2021176.08178.57175.63177.22177.2256,700
02 Sept 2021179.33179.46178.10179.12179.1228,200
01 Sept 2021178.88179.32178.01178.52178.5237,500
31 Aug 2021176.70177.86176.30177.50177.5037,400
30 Aug 2021178.33178.50177.94178.32178.3232,300
27 Aug 2021177.98179.81177.61179.67179.6738,000
26 Aug 2021179.40179.85178.56178.82178.8221,700
25 Aug 2021180.20180.79179.79180.64180.6424,700
24 Aug 2021178.20179.76177.81179.31179.3131,200
23 Aug 2021180.00180.87179.69180.77180.7749,900
20 Aug 2021176.71177.34175.91177.16177.1631,500
19 Aug 2021177.05178.46176.00177.32177.32123,200
18 Aug 2021178.72180.59178.42178.95178.9541,900
17 Aug 2021183.88184.76181.11181.63181.63131,400
16 Aug 2021185.22187.01184.03185.33185.3325,100
13 Aug 2021188.70189.03187.47188.39188.3941,600
12 Aug 2021181.60184.98180.98184.53184.5341,600
11 Aug 2021180.93181.44180.28180.75180.7531,800
10 Aug 2021181.55182.06180.60181.50181.5036,200
09 Aug 2021185.57186.41184.00184.02184.0230,000
06 Aug 2021185.47186.37182.80184.00184.0068,000
05 Aug 2021188.81190.55187.60188.50188.5075,000
04 Aug 2021196.68199.44196.28198.68198.68155,700
03 Aug 2021191.74193.02190.24193.01193.0155,400
02 Aug 2021187.11189.33186.94188.16188.16215,000
30 Jul 2021182.67182.67181.57182.05182.05127,100
29 Jul 2021183.37183.81182.94183.36183.3620,400
28 Jul 2021182.48183.46182.03183.12183.1224,400
27 Jul 2021184.93184.93182.14183.52183.5224,100
26 Jul 2021185.36185.73184.00184.50184.5027,000
23 Jul 2021185.49187.33184.75187.01187.0136,600
22 Jul 2021183.05184.05182.69183.01183.0162,900
21 Jul 2021181.84183.08181.74183.02183.0243,700
20 Jul 2021179.31181.58178.67181.29181.2975,300
19 Jul 2021180.15180.75178.84180.63180.6327,800
16 Jul 2021184.25185.72182.50183.40183.4032,500
15 Jul 2021187.64188.33185.80186.57186.5745,200
14 Jul 2021189.57191.07189.47190.94190.9425,500
13 Jul 2021189.45190.17189.00189.49189.4923,000
12 Jul 2021190.47191.43190.22190.76190.7616,100
09 Jul 2021187.43189.38187.43189.29189.2918,400
08 Jul 2021185.68187.84183.75187.52187.5231,500
07 Jul 2021188.75189.29187.60188.31188.3120,400
06 Jul 2021185.47185.79184.01185.17185.1726,800
02 Jul 2021187.55188.65186.45187.69187.6931,500
01 Jul 2021187.74188.19186.00186.75186.7520,000
30 Jun 2021185.97187.29185.46186.78186.7839,900
29 Jun 2021188.39189.94188.00189.45189.4550,300
28 Jun 2021186.11186.30184.37184.97184.9752,100
25 Jun 2021184.37185.93184.11185.02185.0298,400
24 Jun 2021174.90175.29174.37175.29175.2935,900
23 Jun 2021174.59175.30173.49174.11174.1133,200
22 Jun 2021172.32174.60171.90174.23174.2357,500
21 Jun 2021172.51173.88171.86173.85173.85183,300
18 Jun 2021171.96172.95169.64171.23171.23141,100
17 Jun 2021174.56175.15173.26174.16174.1634,100
16 Jun 2021176.30178.25175.92176.38176.3830,800
15 Jun 2021177.57178.37176.95177.97177.9747,600
14 Jun 2021177.73178.89177.73178.67178.6740,900
11 Jun 2021179.57180.08178.31179.25179.25255,600
10 Jun 2021176.95179.21176.95179.00179.00217,200
09 Jun 2021179.58179.99178.33178.93178.9324,000
08 Jun 2021180.96181.45179.49180.42180.4229,200
07 Jun 2021181.33181.89180.90181.44181.4420,300
04 Jun 2021181.16181.40180.55181.15181.1540,000
03 Jun 2021180.91182.00180.24181.99181.9947,300
02 Jun 2021181.67182.68181.08182.18182.1829,300
01 Jun 2021181.82183.24181.60182.68182.68183,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...