UK Markets closed

adidas AG (ADS.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
284.35+1.75 (+0.62%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 Sept 2021282.25282.80277.55282.00282.00921,126
23 Sept 2021286.40291.00284.95289.10289.10530,122
22 Sept 2021285.00287.00281.10284.35284.35394,626
21 Sept 2021281.40283.75279.60282.60282.60554,986
20 Sept 2021277.20281.40274.00280.30280.30764,303
17 Sept 2021287.90288.85281.60282.35282.351,208,464
16 Sept 2021286.95287.30284.15285.40285.40443,625
15 Sept 2021292.40293.60283.40284.90284.90835,208
14 Sept 2021296.40297.30292.05293.55293.55508,525
13 Sept 2021299.05301.25296.80297.45297.45425,301
10 Sept 2021298.90304.25298.00299.05299.05450,396
09 Sept 2021296.60299.75294.50297.75297.75354,343
08 Sept 2021------
07 Sept 2021299.05303.40297.40300.90300.90280,461
06 Sept 2021------
03 Sept 2021301.20303.05295.55299.05299.05413,801
02 Sept 2021300.80305.30299.60301.45301.45264,864
01 Sept 2021301.95306.45300.60301.20301.20499,932
31 Aug 2021303.30304.20297.85300.45300.45694,581
30 Aug 2021304.45305.00301.70302.05302.05276,156
27 Aug 2021304.55306.60302.65304.25304.25247,385
26 Aug 2021305.75307.35301.45305.05305.05351,039
25 Aug 2021309.55310.70306.50306.70306.70315,840
24 Aug 2021309.60309.65302.35304.90304.90266,964
23 Aug 2021306.10307.90305.45306.60306.60324,089
20 Aug 2021302.75303.60298.30302.00302.00413,174
19 Aug 2021303.00304.25297.40303.35303.35563,314
18 Aug 2021310.45310.95304.60307.00307.00396,460
17 Aug 2021313.60314.05310.85311.70311.70275,059
16 Aug 2021316.30316.40311.45313.75313.75360,842
13 Aug 2021316.70321.05315.55319.30319.30639,851
12 Aug 2021307.60314.70307.25312.00312.00539,373
11 Aug 2021309.20309.40305.45307.10307.10419,940
10 Aug 2021313.10314.05308.00308.85308.85373,833
09 Aug 2021310.00315.05308.45313.05313.05384,537
06 Aug 2021315.00316.00310.50310.55310.55583,472
05 Aug 2021325.00325.85316.00316.00316.00947,341
04 Aug 2021325.75336.25324.90336.25336.25891,268
03 Aug 2021318.75324.20317.00322.75322.75482,689
02 Aug 2021309.30318.55308.35317.70317.70408,387
30 Jul 2021305.70308.55304.35306.10306.10490,307
29 Jul 2021309.25310.20306.85308.60308.60304,494
28 Jul 2021308.55310.85307.65309.50309.50323,602
27 Jul 2021311.00313.15307.85308.95308.95365,207
26 Jul 2021315.00316.10311.85312.00312.00312,113
23 Jul 2021312.90317.90312.10317.80317.80309,925
22 Jul 2021310.30312.50308.85312.30312.30251,865
21 Jul 2021309.00310.00306.30308.50308.50449,568
20 Jul 2021307.55309.70303.95305.40305.40412,825
19 Jul 2021310.10310.10301.40305.45305.45575,105
16 Jul 2021318.45319.20309.10311.90311.90474,426
15 Jul 2021321.75324.10315.25315.85315.85365,907
14 Jul 2021321.20323.25318.60322.70322.70313,684
13 Jul 2021320.10321.75319.30321.20321.20319,100
12 Jul 2021317.95322.45317.50321.10321.10270,200
09 Jul 2021313.85318.45313.85318.45318.45391,582
08 Jul 2021316.50317.15309.60313.30313.30503,211
07 Jul 2021315.00321.95313.30318.65318.65488,481
06 Jul 2021314.75315.55310.90312.10312.10359,305
05 Jul 2021317.25318.15313.70315.25315.25244,854
02 Jul 2021315.50318.95314.95316.60316.60305,370
01 Jul 2021315.25320.45313.75314.30314.30419,685
30 Jun 2021316.70320.50312.55313.90313.90646,415
29 Jun 2021309.55319.15309.50317.50317.50596,054
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 2021286.00290.55284.95289.70289.70467,966
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...