UK Markets closed

adidas AG (ADS.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
287.10-4.75 (-1.63%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2021292.40294.20286.45287.10287.10950,568
17 Jun 2021292.45293.50290.85291.85291.85492,957
16 Jun 2021293.70293.95289.60293.35293.35404,785
15 Jun 2021295.20295.20291.60293.00293.00273,718
14 Jun 2021296.95297.00292.70293.00293.00356,227
11 Jun 2021293.10296.95291.55294.90294.90475,499
10 Jun 2021293.85294.65290.15291.30291.30446,088
09 Jun 2021296.75296.75292.30293.50293.50328,017
08 Jun 2021295.60297.95294.40295.10295.10388,625
07 Jun 2021296.60298.65293.55297.00297.00281,349
04 Jun 2021298.00299.25295.55296.60296.60325,720
03 Jun 2021298.55299.85295.35298.95298.95276,563
02 Jun 2021298.95299.15295.90298.50298.50290,081
01 Jun 2021300.80301.00296.65298.00298.00456,486
31 May 2021299.00302.90297.65298.35298.35279,491
28 May 2021298.60299.90295.10299.35299.35315,651
27 May 2021295.50298.35293.35297.25297.25578,908
26 May 2021299.00299.35294.45297.05297.05515,046
25 May 2021304.40304.40299.15299.15299.15555,295
21 May 2021300.00301.95299.10301.95301.95677,856
20 May 2021297.00298.40293.90298.40298.40499,980
19 May 2021293.05295.35289.35294.55294.55629,842
18 May 2021299.95301.70292.30293.80293.80576,402
17 May 2021289.40297.25289.20296.80296.80824,420
14 May 2021289.00290.00285.80288.55288.55438,464
13 May 2021283.00286.30277.15284.85284.85501,372
13 May 20213 Dividend
12 May 2021284.65288.95284.60286.55283.55693,442
11 May 2021283.45285.15280.50284.25281.27823,448
10 May 2021284.90288.60282.10286.45283.45869,591
07 May 2021280.10281.60275.45280.60277.661,696,760
06 May 2021260.20261.80254.50258.80256.09582,635
05 May 2021253.15260.15253.00259.60256.88667,214
04 May 2021260.15261.00252.05252.55249.91942,337
03 May 2021259.00261.85257.55259.80257.08320,699
30 Apr 2021260.40263.25256.60256.85254.16599,265
29 Apr 2021260.10265.15259.35260.60257.87511,872
28 Apr 2021262.05264.60258.60258.85256.14770,974
27 Apr 2021264.65266.05261.55262.75260.00656,396
26 Apr 2021266.10267.95265.30265.30262.52383,789
23 Apr 2021269.05270.80264.15266.10263.31595,682
22 Apr 2021273.10273.30269.00270.30267.47513,407
21 Apr 2021270.00273.40269.10271.55268.71526,549
20 Apr 2021276.35277.00268.00269.10266.28723,418
19 Apr 2021277.80282.65277.00277.20274.30405,119
16 Apr 2021276.90279.25273.45277.90274.99670,692
15 Apr 2021277.65278.60273.45277.55274.64554,362
14 Apr 2021280.55281.55275.05277.60274.69545,673
13 Apr 2021282.00283.30279.80280.45277.51446,642
12 Apr 2021281.95284.20280.65281.60278.65565,495
09 Apr 2021276.85282.35275.60280.00277.07744,033
08 Apr 2021271.80277.55270.75276.75273.85521,307
07 Apr 2021276.00276.00270.50270.50267.67522,754
06 Apr 2021276.00277.65272.20276.00273.11707,653
01 Apr 2021267.80271.90266.10270.75267.92496,011
31 Mar 2021265.50266.60263.70266.20263.41566,359
30 Mar 2021263.90265.20262.40265.00262.23684,867
29 Mar 2021261.60268.80261.60264.10261.34745,636
26 Mar 2021266.90267.90259.40261.70258.961,447,200
25 Mar 2021273.10273.40259.70261.80259.061,743,067
24 Mar 2021279.30283.40276.70278.80275.88418,152
23 Mar 2021276.50283.00273.80281.20278.26530,372
22 Mar 2021279.50282.90277.40278.00275.09561,676
19 Mar 2021283.90286.50279.60281.00278.061,330,384
18 Mar 2021285.50288.10284.30287.00284.00593,750
17 Mar 2021287.30289.40282.20285.00282.02619,085
16 Mar 2021294.00295.30287.50287.50284.49673,727
15 Mar 2021298.80298.90292.70292.80289.73501,181
12 Mar 2021299.10301.20295.90298.90295.77560,959
11 Mar 2021294.50301.20292.30300.00296.86682,139
10 Mar 2021282.00306.80281.70290.30287.261,123,135
09 Mar 2021281.40287.50279.80282.50279.54945,890
08 Mar 2021273.10282.00271.70280.20277.27702,457
05 Mar 2021278.10280.50271.50271.50268.66805,911
04 Mar 2021289.60289.60279.20279.20276.28617,587
03 Mar 2021290.00293.10286.60289.50286.47392,201
02 Mar 2021291.60293.20288.60290.20287.16427,096
01 Mar 2021293.50295.50292.20294.20291.12353,839
26 Feb 2021289.90293.00288.00288.90285.88504,421
25 Feb 2021290.60295.20289.90293.10290.03394,967
24 Feb 2021289.50294.50285.70288.70285.68417,063
23 Feb 2021294.50295.30286.00290.60287.56457,528
22 Feb 2021291.90294.70288.30291.10288.05410,527
19 Feb 2021290.00297.20289.90295.60292.51498,887
18 Feb 2021290.00293.00288.20288.80285.78401,754
17 Feb 2021294.20295.50290.50290.90287.85402,457
16 Feb 2021297.10297.70292.20295.30292.21427,305
15 Feb 2021293.40297.90291.90297.70294.58317,399
12 Feb 2021292.00293.10289.60291.90288.84377,459
11 Feb 2021284.00293.50283.50293.50290.43705,357
10 Feb 2021285.00286.00279.40279.40276.47533,414
09 Feb 2021279.00284.80278.80284.50281.52408,142
08 Feb 2021280.40281.80276.90278.50275.58394,282
05 Feb 2021274.60279.80274.50278.60275.68365,690
04 Feb 2021274.50278.30273.50274.60271.73426,993
03 Feb 2021279.90279.90274.20275.00272.12405,362
02 Feb 2021275.40279.10273.10278.50275.58590,026
01 Feb 2021264.50273.50264.00270.90268.06615,633
29 Jan 2021262.50265.30259.40262.00259.26779,175
28 Jan 2021268.10271.50265.60265.60262.82708,559
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...