adidas AG (ADS.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:31PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 225.00 | 225.20 | 224.70 | 225.20 | 225.20 | 22 |
| 03 May 2024 | 224.40 | 225.40 | 224.10 | 224.60 | 224.60 | - |
| 02 May 2024 | 226.20 | 226.20 | 223.90 | 223.90 | 223.90 | - |
| 30 Apr 2024 | 231.00 | 231.00 | 225.60 | 225.60 | 225.60 | - |
| 29 Apr 2024 | 230.80 | 232.60 | 230.80 | 231.60 | 231.60 | - |
| 26 Apr 2024 | 228.30 | 230.20 | 225.50 | 229.90 | 229.90 | 22 |
| 25 Apr 2024 | 226.50 | 227.70 | 225.10 | 225.10 | 225.10 | - |
| 24 Apr 2024 | 230.40 | 230.40 | 227.20 | 227.20 | 227.20 | - |
| 23 Apr 2024 | 224.50 | 227.10 | 224.50 | 227.10 | 227.10 | - |
| 22 Apr 2024 | 225.00 | 227.20 | 223.70 | 223.80 | 223.80 | 48 |
| 19 Apr 2024 | 221.30 | 225.10 | 221.30 | 224.00 | 224.00 | 125 |
| 18 Apr 2024 | 219.40 | 225.00 | 219.40 | 224.20 | 224.20 | 50 |
| 17 Apr 2024 | 210.00 | 220.70 | 210.00 | 219.20 | 219.20 | 45 |
| 16 Apr 2024 | 202.30 | 209.80 | 201.20 | 207.90 | 207.90 | 120 |
| 15 Apr 2024 | 200.40 | 205.80 | 200.40 | 203.20 | 203.20 | 11 |
| 12 Apr 2024 | 199.45 | 200.80 | 194.95 | 194.95 | 194.95 | - |
| 11 Apr 2024 | 199.25 | 201.00 | 198.85 | 199.95 | 199.95 | - |
| 10 Apr 2024 | 201.30 | 203.60 | 199.40 | 199.40 | 199.40 | - |
| 09 Apr 2024 | 203.60 | 203.60 | 200.60 | 200.60 | 200.60 | - |
| 08 Apr 2024 | 201.70 | 203.90 | 201.70 | 203.90 | 203.90 | - |
| 05 Apr 2024 | 198.65 | 201.10 | 198.65 | 201.10 | 201.10 | 85 |
| 04 Apr 2024 | 200.60 | 201.90 | 200.60 | 201.70 | 201.70 | - |
| 03 Apr 2024 | 202.60 | 202.60 | 200.50 | 200.70 | 200.70 | - |
| 02 Apr 2024 | 206.20 | 206.20 | 201.10 | 201.10 | 201.10 | 80 |
| 28 Mar 2024 | 204.25 | 206.95 | 204.25 | 206.30 | 206.30 | 5 |
| 27 Mar 2024 | 203.65 | 206.20 | 203.65 | 204.35 | 204.35 | - |
| 26 Mar 2024 | 203.70 | 204.65 | 203.50 | 203.50 | 203.50 | - |
| 25 Mar 2024 | 198.50 | 203.85 | 198.50 | 203.50 | 203.50 | 3 |
| 22 Mar 2024 | 192.62 | 200.40 | 192.62 | 199.98 | 199.98 | 79 |
| 21 Mar 2024 | 201.85 | 201.85 | 197.62 | 197.62 | 197.62 | 100 |
| 20 Mar 2024 | 199.34 | 200.30 | 199.34 | 200.30 | 200.30 | - |
| 19 Mar 2024 | 199.90 | 201.10 | 199.90 | 200.25 | 200.25 | - |
| 18 Mar 2024 | 204.65 | 204.65 | 199.92 | 199.94 | 199.94 | 50 |
| 15 Mar 2024 | 205.05 | 207.10 | 204.55 | 204.55 | 204.55 | 43 |
| 14 Mar 2024 | 199.16 | 207.50 | 199.16 | 205.15 | 205.15 | 12 |
| 13 Mar 2024 | 189.00 | 199.72 | 189.00 | 199.22 | 199.22 | 54 |
| 12 Mar 2024 | 189.24 | 192.28 | 189.24 | 192.28 | 192.28 | - |
| 11 Mar 2024 | 187.52 | 188.66 | 186.40 | 188.66 | 188.66 | - |
| 08 Mar 2024 | 187.62 | 189.46 | 187.62 | 187.86 | 187.86 | 50 |
| 07 Mar 2024 | 183.00 | 188.20 | 181.84 | 187.72 | 187.72 | 4 |
| 06 Mar 2024 | 184.62 | 185.54 | 184.62 | 185.54 | 185.54 | - |
| 05 Mar 2024 | 182.96 | 184.54 | 182.28 | 184.54 | 184.54 | - |
| 04 Mar 2024 | 186.42 | 187.78 | 183.12 | 183.12 | 183.12 | - |
| 01 Mar 2024 | 187.78 | 188.10 | 186.56 | 186.56 | 186.56 | 30 |
| 29 Feb 2024 | 189.32 | 189.54 | 186.82 | 186.82 | 186.82 | 33 |
| 28 Feb 2024 | 188.04 | 189.82 | 188.04 | 189.34 | 189.34 | 280 |
| 27 Feb 2024 | 187.96 | 188.24 | 187.44 | 187.44 | 187.44 | - |
| 26 Feb 2024 | 187.00 | 190.02 | 187.00 | 187.54 | 187.54 | 4 |
| 23 Feb 2024 | 186.54 | 189.40 | 186.54 | 187.66 | 187.66 | - |
| 22 Feb 2024 | 183.20 | 187.36 | 183.20 | 187.36 | 187.36 | 20 |
| 21 Feb 2024 | 181.02 | 183.62 | 180.04 | 180.04 | 180.04 | - |
| 20 Feb 2024 | 179.34 | 180.60 | 179.34 | 180.02 | 180.02 | - |
| 19 Feb 2024 | 175.72 | 180.36 | 175.72 | 179.26 | 179.26 | - |
| 16 Feb 2024 | 174.22 | 178.06 | 174.22 | 175.76 | 175.76 | 50 |
| 15 Feb 2024 | 175.06 | 177.24 | 173.64 | 173.64 | 173.64 | - |
| 14 Feb 2024 | 169.26 | 174.22 | 169.26 | 174.22 | 174.22 | - |
| 13 Feb 2024 | 173.02 | 173.26 | 169.58 | 169.58 | 169.58 | 11 |
| 12 Feb 2024 | 172.04 | 173.66 | 171.22 | 173.66 | 173.66 | - |
| 09 Feb 2024 | 173.76 | 174.32 | 171.54 | 172.76 | 172.76 | 25 |
| 08 Feb 2024 | 176.26 | 176.26 | 171.26 | 172.82 | 172.82 | 100 |
| 07 Feb 2024 | 175.72 | 177.10 | 175.08 | 175.08 | 175.08 | 50 |
| 06 Feb 2024 | 175.88 | 176.36 | 173.16 | 176.36 | 176.36 | 18 |
| 05 Feb 2024 | 177.02 | 179.36 | 175.42 | 175.42 | 175.42 | 30 |
| 02 Feb 2024 | 173.36 | 175.90 | 173.02 | 174.44 | 174.44 | 50 |
| 01 Feb 2024 | 163.06 | 174.76 | 161.58 | 172.66 | 172.66 | 115 |
| 31 Jan 2024 | 179.12 | 179.12 | 165.70 | 165.70 | 165.70 | 115 |
| 30 Jan 2024 | 178.38 | 179.00 | 177.16 | 179.00 | 179.00 | - |
| 29 Jan 2024 | 176.66 | 177.68 | 176.50 | 177.44 | 177.44 | - |
| 26 Jan 2024 | 175.48 | 177.00 | 173.90 | 177.00 | 177.00 | 10 |
| 25 Jan 2024 | 165.24 | 175.20 | 165.24 | 175.20 | 175.20 | - |
| 24 Jan 2024 | 169.52 | 170.50 | 165.66 | 166.56 | 166.56 | 36 |
| 23 Jan 2024 | 166.72 | 168.06 | 166.48 | 166.48 | 166.48 | - |
| 22 Jan 2024 | 165.34 | 166.72 | 165.34 | 166.04 | 166.04 | - |
| 19 Jan 2024 | 165.02 | 165.36 | 164.36 | 164.38 | 164.38 | 14 |
| 18 Jan 2024 | 166.00 | 166.00 | 164.34 | 164.34 | 164.34 | - |
| 17 Jan 2024 | 169.42 | 169.42 | 164.44 | 164.66 | 164.66 | 10 |
| 16 Jan 2024 | 174.34 | 174.34 | 171.40 | 171.40 | 171.40 | - |
| 15 Jan 2024 | 178.28 | 178.28 | 174.68 | 175.08 | 175.08 | - |
| 12 Jan 2024 | 178.08 | 179.68 | 177.02 | 177.02 | 177.02 | - |
| 11 Jan 2024 | 180.48 | 181.32 | 177.94 | 177.94 | 177.94 | - |
| 10 Jan 2024 | 177.24 | 178.90 | 177.24 | 178.80 | 178.80 | 7 |
| 09 Jan 2024 | 177.14 | 177.60 | 176.58 | 177.52 | 177.52 | - |
| 08 Jan 2024 | 172.44 | 176.30 | 172.44 | 175.32 | 175.32 | 115 |
| 05 Jan 2024 | 172.94 | 173.54 | 170.78 | 172.56 | 172.56 | - |
| 04 Jan 2024 | 177.12 | 177.12 | 172.00 | 173.26 | 173.26 | 150 |
| 03 Jan 2024 | 181.94 | 181.94 | 178.80 | 179.34 | 179.34 | 8 |
| 02 Jan 2024 | 184.96 | 185.24 | 181.34 | 181.58 | 181.58 | 1 |
| 29 Dec 2023 | 183.78 | 185.06 | 183.78 | 184.32 | 184.32 | 10 |
| 28 Dec 2023 | 185.56 | 185.56 | 183.30 | 183.48 | 183.48 | - |
| 27 Dec 2023 | 184.86 | 185.86 | 184.86 | 185.26 | 185.26 | 100 |
| 22 Dec 2023 | 188.00 | 188.00 | 182.22 | 183.56 | 183.56 | 34 |
| 21 Dec 2023 | 193.94 | 196.72 | 193.32 | 193.80 | 193.80 | 10 |
| 20 Dec 2023 | 192.62 | 195.86 | 192.62 | 195.52 | 195.52 | - |
| 19 Dec 2023 | 191.72 | 193.04 | 191.72 | 192.18 | 192.18 | 25 |
| 18 Dec 2023 | 191.52 | 191.64 | 190.14 | 191.00 | 191.00 | - |
| 15 Dec 2023 | 197.28 | 197.28 | 191.74 | 192.02 | 192.02 | - |
| 14 Dec 2023 | 196.04 | 196.96 | 196.04 | 196.04 | 196.04 | 4 |
| 13 Dec 2023 | 194.22 | 195.22 | 193.20 | 193.20 | 193.20 | 58 |
| 12 Dec 2023 | 194.42 | 195.56 | 192.98 | 192.98 | 192.98 | 110 |
| 11 Dec 2023 | 193.14 | 193.66 | 192.98 | 193.38 | 193.38 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.