UK Markets close in 3 hrs 33 mins

adidas AG (ADDYY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
143.91-0.20 (-0.14%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022------
20 Jan 2022145.34146.06143.50143.91143.91162,300
19 Jan 2022145.04145.88143.66144.11144.1171,400
18 Jan 2022146.27146.89143.80144.18144.18137,700
14 Jan 2022144.94145.94143.61145.15145.1571,800
13 Jan 2022148.67148.67145.44145.63145.63145,500
12 Jan 2022145.34146.29143.97145.58145.58310,100
11 Jan 2022145.46146.25144.66145.67145.67125,200
10 Jan 2022139.26141.80137.82141.40141.40334,800
07 Jan 2022141.56141.56139.41140.83140.8366,500
06 Jan 2022142.84143.85142.03142.93142.9365,400
05 Jan 2022148.72148.98145.29145.29145.2951,100
04 Jan 2022146.98147.58145.21146.05146.0559,300
03 Jan 2022146.60147.58145.99147.15147.15105,700
31 Dec 2021143.00144.40142.56144.00144.0036,400
30 Dec 2021145.04145.08143.02143.02143.0264,200
29 Dec 2021143.98144.45143.49144.20144.2053,300
28 Dec 2021143.65144.68143.47143.73143.7367,500
27 Dec 2021143.21144.00142.89143.86143.86101,300
23 Dec 2021142.23143.24142.00142.27142.2781,300
22 Dec 2021140.77142.09140.50141.51141.5160,200
21 Dec 2021138.89139.94138.24139.93139.93108,000
20 Dec 2021137.74139.23137.64139.23139.2395,100
17 Dec 2021141.38143.72140.64140.92140.9273,600
16 Dec 2021144.32144.46141.04141.57141.5774,600
15 Dec 2021141.90143.14140.51143.10143.1071,900
14 Dec 2021141.04141.59139.33140.00140.0079,600
13 Dec 2021143.80143.80141.45142.48142.48140,100
10 Dec 2021144.33144.73143.22144.72144.72113,900
09 Dec 2021146.87147.30145.45145.73145.73228,300
08 Dec 2021149.33149.66148.25149.20149.2070,200
07 Dec 2021148.44150.14148.04149.12149.1299,300
06 Dec 2021144.51145.38143.49144.06144.06145,800
03 Dec 2021142.45142.55139.38141.72141.72107,000
02 Dec 2021144.54145.62144.27145.18145.18162,500
01 Dec 2021148.41149.60144.94145.00145.0068,500
30 Nov 2021145.53146.99142.60144.60144.60125,400
29 Nov 2021144.55144.68142.79144.05144.0575,500
26 Nov 2021144.93145.21142.66143.67143.6762,600
24 Nov 2021150.06151.37149.55151.04151.0433,400
23 Nov 2021154.63155.07152.55153.40153.4061,900
22 Nov 2021157.37157.89156.39156.48156.4872,500
19 Nov 2021159.58160.62158.74159.39159.3933,700
18 Nov 2021160.59161.41159.89161.41161.4137,100
17 Nov 2021161.67161.88160.37161.42161.4228,800
16 Nov 2021162.45163.08161.82161.82161.8243,400
15 Nov 2021161.60161.92160.38160.79160.7985,000
12 Nov 2021160.64161.17160.03161.05161.0565,300
11 Nov 2021161.04161.69160.13161.54161.54101,200
10 Nov 2021164.28166.00162.06162.06162.0689,400
09 Nov 2021171.06171.68170.11171.68171.6832,000
08 Nov 2021171.72171.90169.84170.34170.3458,400
05 Nov 2021172.45173.02171.70172.32172.3243,100
04 Nov 2021170.54171.01168.86169.75169.7582,400
03 Nov 2021167.97170.40167.88170.08170.0830,900
02 Nov 2021165.45166.33165.10165.38165.3848,400
01 Nov 2021165.08165.76164.23165.61165.6143,100
29 Oct 2021163.41164.17162.21163.71163.7142,600
28 Oct 2021165.00166.39164.51165.67165.6743,500
27 Oct 2021163.05163.35161.49161.98161.9832,800
26 Oct 2021163.36163.44161.64162.29162.2930,100
25 Oct 2021161.19161.80160.76161.59161.5926,000
22 Oct 2021161.60162.40161.01161.62161.6234,000
21 Oct 2021159.29161.12159.21160.68160.6837,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...