UK markets close in 6 hours 52 minutes

adidas AG (ADS.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
228.30+1.20 (+0.53%)
As of 10:23AM CEST. Market open.
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 2024228.30228.50226.70228.30228.3030,713
19 Jul 2024229.80231.40226.70227.10227.10471,432
18 Jul 2024234.90235.40230.20232.80232.80433,937
17 Jul 2024237.00240.40232.80233.50233.50915,133
16 Jul 2024230.00230.30225.30228.70228.70368,867
15 Jul 2024230.70234.70229.50231.40231.40496,283
12 Jul 2024226.50231.20226.30231.20231.20421,911
11 Jul 2024222.80226.00221.30225.80225.80371,141
10 Jul 2024217.00222.10216.30221.30221.30451,996
09 Jul 2024218.60219.60216.10216.10216.10242,949
08 Jul 2024220.30222.70218.70218.80218.80272,629
05 Jul 2024219.90223.10218.80220.30220.30295,332
04 Jul 2024218.20219.50216.70219.50219.50196,939
03 Jul 2024216.50220.40215.20218.10218.10348,200
02 Jul 2024219.40220.10211.30216.00216.00451,962
01 Jul 2024224.40225.30219.50219.50219.50495,056
28 Jun 2024223.40226.40220.40223.00223.00893,100
27 Jun 2024220.00223.50219.50222.60222.60431,701
26 Jun 2024219.90222.90218.50222.20222.20443,187
25 Jun 2024220.80220.80217.70217.90217.90328,573
24 Jun 2024217.90220.90216.30220.10220.10392,140
21 Jun 2024221.70221.70216.50217.80217.80845,215
20 Jun 2024215.50221.30214.30221.20221.20456,250
19 Jun 2024215.90216.10214.30215.00215.00203,351
18 Jun 2024221.20222.20214.90216.00216.00456,994
17 Jun 2024224.90225.00215.10219.10219.10616,003
14 Jun 2024227.30227.90222.30224.90224.90513,627
13 Jun 2024229.80230.30225.60227.50227.50431,958
12 Jun 2024227.00231.00224.40230.40230.40352,295
11 Jun 2024230.00230.40224.40225.80225.80366,456
10 Jun 2024230.00231.30228.70229.70229.70303,861
07 Jun 2024230.80231.00228.70231.00231.00338,479
06 Jun 2024233.60234.10230.50231.20231.20280,535
05 Jun 2024232.70234.10230.10231.70231.70289,657
04 Jun 2024232.50234.30229.80232.40232.40238,332
03 Jun 2024234.00236.30232.70232.90232.90343,377
31 May 2024230.90231.70229.60231.50231.50754,394
30 May 2024228.00232.00227.70231.50231.50438,957
29 May 2024221.50228.20221.30227.10227.10601,744
28 May 2024223.00223.20220.50222.30222.30386,779
27 May 2024223.70223.70222.00222.70222.70167,826
24 May 2024222.10223.90220.90223.90223.90372,335
23 May 2024225.10226.10220.90222.90222.90554,331
22 May 2024227.00228.80224.60225.40225.40282,772
21 May 2024227.20228.30224.80228.00228.00420,738
20 May 2024228.90229.10226.90227.70227.70208,244
17 May 2024228.70230.00228.70228.90228.90396,821
17 May 20240.7 Dividend
16 May 2024231.80233.10227.10230.30229.60440,065
15 May 2024227.20232.10226.90232.10231.39471,027
14 May 2024225.30227.70224.30227.10226.41280,605
13 May 2024224.00226.50223.80224.40223.72234,383
10 May 2024225.00225.50222.70224.40223.72390,013
09 May 2024221.00223.70219.70223.30222.62341,375
08 May 2024222.80224.20220.90222.50221.82391,297
07 May 2024225.90227.30220.80222.10221.42427,458
06 May 2024224.70226.00224.20225.10224.42240,835
03 May 2024226.10226.90222.50225.00224.32420,986
02 May 2024228.00228.00222.40224.00223.32497,954
30 Apr 2024232.90232.90224.90226.40225.71536,674
29 Apr 2024231.10233.90230.60232.30231.59386,905
26 Apr 2024228.10230.90224.80230.90230.20370,777
25 Apr 2024227.60228.00224.50226.40225.71348,040
24 Apr 2024230.00231.20226.80227.70227.01482,904
23 Apr 2024225.00227.90224.10227.90227.21429,712
22 Apr 2024226.80227.50222.60223.80223.12440,247
19 Apr 2024225.40227.30223.10224.60223.92569,542
18 Apr 2024220.00225.90218.90225.90225.21914,015
17 Apr 2024211.00221.70210.50220.00219.331,256,506
16 Apr 2024200.80204.30200.70202.50201.88338,572
15 Apr 2024200.70206.50200.00204.60203.98667,433
12 Apr 2024201.00201.60195.40196.40195.80412,175
11 Apr 2024199.60201.70198.00199.80199.19310,776
10 Apr 2024201.90204.40199.05200.50199.89359,674
09 Apr 2024203.10204.00200.20201.00200.39258,785
08 Apr 2024201.00204.60200.90204.60203.98300,809
05 Apr 2024200.00203.40198.80201.60200.99424,601
04 Apr 2024200.80203.10200.30203.10202.48268,234
03 Apr 2024202.70203.80200.40201.40200.79346,901
02 Apr 2024206.90208.00201.50202.40201.78482,915
28 Mar 2024206.45208.10205.35207.00206.37453,326
27 Mar 2024204.50208.60204.05204.70204.08591,131
26 Mar 2024203.90205.40203.50204.30203.68507,724
25 Mar 2024200.00204.20198.38203.95203.33343,146
22 Mar 2024194.40201.80194.30200.25199.64890,358
21 Mar 2024201.20202.05196.44199.20198.59807,884
20 Mar 2024199.50201.55198.74199.94199.33451,895
19 Mar 2024201.15201.85200.15200.85200.24573,740
18 Mar 2024205.35205.55199.12200.10199.49634,150
15 Mar 2024205.90207.90204.80205.00204.381,642,337
14 Mar 2024201.00208.80200.35206.50205.871,043,028
13 Mar 2024192.80201.55184.94200.15199.541,439,190
12 Mar 2024190.66192.96189.90192.74192.15616,782
11 Mar 2024188.24188.86185.68188.86188.29405,141
08 Mar 2024189.18191.52187.96189.14188.57411,434
07 Mar 2024184.40188.50180.82188.40187.83522,814
06 Mar 2024184.70193.72182.28185.96185.39931,798
05 Mar 2024183.20185.38182.02185.10184.54375,368
04 Mar 2024186.60188.02184.46184.50183.94326,094
01 Mar 2024187.68189.06186.30187.00186.43373,818
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...