UK Markets closed

adidas AG (ADS.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
167.74+0.10 (+0.06%)
At close: 05:36PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
04 Jul 2022168.26169.34166.54167.66167.66293,699
01 Jul 2022166.82169.80165.70167.64167.64541,621
30 Jun 2022167.88169.18165.16168.76168.76810,125
29 Jun 2022167.06171.98166.76170.02170.02610,797
28 Jun 2022171.24173.14169.46170.32170.32877,385
27 Jun 2022172.20175.84171.24171.88171.88512,511
24 Jun 2022166.78172.78165.78170.36170.36702,379
23 Jun 2022163.96168.16163.60167.06167.06778,648
22 Jun 2022163.64167.04161.24164.98164.98540,977
21 Jun 2022166.36169.12165.84166.08166.08429,834
20 Jun 2022169.00169.10164.96166.52166.52326,764
17 Jun 2022162.94167.60162.32166.00166.001,320,969
16 Jun 2022165.06165.56160.26162.00162.001,138,297
15 Jun 2022166.44169.22165.46166.44166.44831,136
14 Jun 2022167.40169.50164.54164.54164.541,062,155
13 Jun 2022172.04174.68169.48169.68169.68776,499
10 Jun 2022179.70180.40175.70175.70175.70775,997
09 Jun 2022185.00186.06180.72181.40181.40732,106
08 Jun 2022188.32188.84184.48186.98186.98473,052
07 Jun 2022186.34187.08182.56186.00186.00582,973
06 Jun 2022188.98190.10186.74188.34188.34364,755
03 Jun 2022182.44182.44182.44182.44182.44-
02 Jun 2022182.44182.44182.44182.44182.44-
01 Jun 2022185.96186.40181.76182.44182.44536,496
31 May 2022184.00187.42183.42184.46184.462,335,439
30 May 2022176.76176.76176.76176.76176.76-
27 May 2022176.76176.76176.76176.76176.76-
26 May 2022173.30177.20173.00176.76176.76578,826
25 May 2022171.20171.20171.20171.20171.20-
24 May 2022172.72175.28170.84171.20171.20671,631
23 May 2022176.42177.10172.44175.48175.48563,180
20 May 2022170.24175.34168.30172.80172.801,035,957
19 May 2022175.98175.98175.98175.98175.98-
18 May 2022183.40184.08175.14175.98175.98782,072
17 May 2022181.90186.82180.44183.30183.30630,018
16 May 2022179.46181.68177.82180.06180.06648,134
13 May 2022180.48180.48180.48180.48180.48-
12 May 2022176.56182.10174.90180.48180.48871,044
11 May 2022176.30183.86175.20181.86181.86-
10 May 2022176.24178.88173.36173.36173.36881,941
09 May 2022176.66180.96173.54173.54173.54855,795
06 May 2022188.22188.22188.22188.22188.22-
05 May 2022198.98201.00187.12188.22188.22935,816
04 May 2022192.00195.36191.36193.80193.80524,861
03 May 2022193.88196.52190.26192.26192.26743,302
02 May 2022190.30196.50189.58194.18194.18608,841
29 Apr 2022191.62195.70190.64193.72193.72802,122
28 Apr 2022186.86189.10184.12188.24188.24687,612
27 Apr 2022188.44188.44188.44188.44188.44-
26 Apr 2022194.80195.20188.12188.44188.44819,467
25 Apr 2022194.28197.50191.54192.24192.24681,753
22 Apr 2022208.05208.05208.05208.05208.05-
21 Apr 2022208.05208.05208.05208.05208.05-
20 Apr 2022203.70208.75200.70208.05208.05563,313
19 Apr 2022198.88204.75197.76203.70203.70607,029
14 Apr 2022199.18201.00196.62201.00201.00677,070
13 Apr 2022198.52199.74194.16197.76197.76755,573
12 Apr 2022200.00204.40197.36202.40202.40942,036
11 Apr 2022205.15205.85201.20202.40202.40834,750
08 Apr 2022206.35207.85203.90207.60207.60635,539
07 Apr 2022203.15207.10201.50203.70203.70676,908
06 Apr 2022209.15209.65200.10202.50202.50889,488
05 Apr 2022212.05213.90208.80209.65209.65403,667
04 Apr 2022211.00212.80207.25212.60212.60438,600
01 Apr 2022212.20213.00209.55210.10210.10557,422
31 Mar 2022217.95219.15211.15211.90211.90750,979
30 Mar 2022218.20218.40213.60216.40216.40694,586
29 Mar 2022216.95218.05213.40217.80217.80695,529
28 Mar 2022213.10216.55212.20212.80212.80509,566
25 Mar 2022213.30216.75211.65212.45212.45705,915
24 Mar 2022211.15213.00207.90210.35210.35665,266
23 Mar 2022218.20218.40211.25211.75211.75825,296
22 Mar 2022215.55220.80215.55216.65216.65850,162
21 Mar 2022216.50219.80212.50213.55213.55675,895
18 Mar 2022214.25216.60210.45216.60216.601,788,507
17 Mar 2022215.90217.20210.50214.15214.15845,613
16 Mar 2022209.20217.70208.20213.60213.601,059,040
15 Mar 2022205.00205.50197.78203.70203.701,088,977
14 Mar 2022207.05210.85205.05206.10206.101,008,515
11 Mar 2022198.64211.30198.64204.00204.001,449,373
10 Mar 2022211.35211.80196.68197.08197.081,375,129
09 Mar 2022198.24213.05195.18210.15210.152,380,612
08 Mar 2022172.18187.06172.00184.94184.941,937,346
07 Mar 2022177.10183.40170.08176.90176.902,345,656
04 Mar 2022196.50197.64187.00187.00187.001,319,891
03 Mar 2022205.05208.45199.02200.30200.30870,412
02 Mar 2022201.65207.45200.50205.50205.501,288,244
01 Mar 2022212.35214.80204.05204.35204.351,194,002
28 Feb 2022209.25212.60206.50212.05212.051,326,889
25 Feb 2022213.15214.35208.45213.85213.851,291,124
24 Feb 2022202.15214.60200.55210.15210.151,532,054
23 Feb 2022221.05224.10217.35217.90217.90711,585
22 Feb 2022218.10224.70216.50223.05223.051,022,805
21 Feb 2022230.55231.85222.30226.00226.00746,251
18 Feb 2022230.00233.40228.15229.40229.40642,000
17 Feb 2022234.50236.15229.25230.55230.55712,660
16 Feb 2022236.90237.80232.95234.25234.25468,497
15 Feb 2022229.80235.95229.50235.25235.25675,616
14 Feb 2022230.40232.75226.65231.15231.15963,584
11 Feb 2022240.00242.35235.45236.20236.20708,404
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...