adidas AG (ADS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:35PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 228.10 | 229.30 | 228.10 | 228.80 | 228.80 | 236 |
| 17 May 2024 | 0.7 Dividend | |||||
| 16 May 2024 | 231.30 | 231.90 | 229.30 | 229.30 | 228.60 | 76 |
| 15 May 2024 | 226.90 | 232.30 | 226.90 | 232.30 | 231.59 | 136 |
| 14 May 2024 | 224.20 | 226.00 | 224.20 | 226.00 | 225.31 | 14 |
| 13 May 2024 | 224.00 | 226.10 | 224.00 | 224.80 | 224.11 | 784 |
| 10 May 2024 | 223.00 | 224.20 | 222.80 | 224.10 | 223.42 | 150 |
| 09 May 2024 | 222.70 | 223.00 | 220.00 | 223.00 | 222.32 | 100 |
| 08 May 2024 | 222.10 | 222.60 | 222.10 | 222.60 | 221.92 | 394 |
| 07 May 2024 | 225.10 | 225.10 | 221.70 | 222.00 | 221.32 | 454 |
| 06 May 2024 | 224.70 | 226.00 | 224.20 | 224.20 | 223.52 | 705 |
| 03 May 2024 | 224.50 | 225.40 | 223.30 | 224.70 | 224.01 | 133 |
| 02 May 2024 | 227.40 | 227.40 | 223.00 | 224.80 | 224.11 | 467 |
| 30 Apr 2024 | 231.80 | 232.30 | 226.00 | 226.00 | 225.31 | 144 |
| 29 Apr 2024 | 231.10 | 232.90 | 231.10 | 232.30 | 231.59 | 307 |
| 26 Apr 2024 | 227.50 | 230.20 | 225.20 | 230.20 | 229.50 | 146 |
| 25 Apr 2024 | 226.20 | 228.00 | 225.40 | 226.40 | 225.71 | 1,483 |
| 24 Apr 2024 | 230.00 | 231.30 | 227.10 | 227.10 | 226.41 | 787 |
| 23 Apr 2024 | 225.20 | 227.90 | 224.60 | 227.90 | 227.20 | 232 |
| 22 Apr 2024 | 224.40 | 227.50 | 223.90 | 225.00 | 224.31 | 220 |
| 19 Apr 2024 | 221.30 | 227.00 | 221.30 | 223.60 | 222.92 | 546 |
| 18 Apr 2024 | 219.90 | 225.40 | 219.30 | 224.20 | 223.52 | 1,906 |
| 17 Apr 2024 | 210.10 | 220.70 | 209.00 | 219.80 | 219.13 | 4,902 |
| 16 Apr 2024 | 201.60 | 209.50 | 201.10 | 208.70 | 208.06 | 2,017 |
| 15 Apr 2024 | 199.45 | 205.90 | 199.45 | 202.10 | 201.48 | 1,938 |
| 12 Apr 2024 | 200.50 | 200.50 | 198.00 | 198.00 | 197.40 | 111 |
| 11 Apr 2024 | 199.45 | 201.20 | 199.00 | 199.85 | 199.24 | 191 |
| 10 Apr 2024 | 201.20 | 203.60 | 200.40 | 200.40 | 199.79 | 1,107 |
| 09 Apr 2024 | 204.00 | 204.00 | 202.50 | 202.70 | 202.08 | 103 |
| 08 Apr 2024 | 201.00 | 204.40 | 201.00 | 204.40 | 203.78 | 150 |
| 05 Apr 2024 | 199.20 | 202.30 | 199.20 | 201.60 | 200.98 | 350 |
| 04 Apr 2024 | 201.00 | 201.90 | 199.65 | 199.65 | 199.04 | 244 |
| 03 Apr 2024 | 201.80 | 202.80 | 200.70 | 201.40 | 200.79 | 300 |
| 02 Apr 2024 | 206.20 | 207.40 | 201.70 | 201.70 | 201.08 | 961 |
| 28 Mar 2024 | 204.40 | 207.75 | 204.40 | 206.50 | 205.87 | 916 |
| 27 Mar 2024 | 203.65 | 208.20 | 203.65 | 204.90 | 204.27 | 423 |
| 26 Mar 2024 | 204.70 | 205.20 | 203.70 | 205.20 | 204.57 | 234 |
| 25 Mar 2024 | 198.50 | 204.30 | 198.50 | 204.10 | 203.48 | 1,394 |
| 22 Mar 2024 | 193.98 | 201.05 | 192.44 | 200.00 | 199.39 | 3,037 |
| 21 Mar 2024 | 202.20 | 202.20 | 194.22 | 198.66 | 198.05 | 1,727 |
| 20 Mar 2024 | 198.96 | 201.05 | 198.92 | 201.05 | 200.44 | 688 |
| 19 Mar 2024 | 199.80 | 201.75 | 199.66 | 201.05 | 200.44 | 99 |
| 18 Mar 2024 | 205.80 | 205.80 | 199.24 | 200.05 | 199.44 | 1,195 |
| 15 Mar 2024 | 204.95 | 207.85 | 204.60 | 204.65 | 204.03 | 525 |
| 14 Mar 2024 | 199.22 | 208.00 | 199.22 | 205.25 | 204.62 | 2,660 |
| 13 Mar 2024 | 188.34 | 201.00 | 185.04 | 199.16 | 198.55 | 7,776 |
| 12 Mar 2024 | 189.44 | 192.70 | 189.44 | 192.10 | 191.51 | 539 |
| 11 Mar 2024 | 188.64 | 188.70 | 186.52 | 188.70 | 188.12 | 523 |
| 08 Mar 2024 | 187.66 | 190.52 | 187.40 | 188.70 | 188.12 | 614 |
| 07 Mar 2024 | 184.74 | 188.42 | 182.38 | 188.42 | 187.84 | 181 |
| 06 Mar 2024 | 184.50 | 193.10 | 184.50 | 185.96 | 185.39 | 1,006 |
| 05 Mar 2024 | 183.88 | 184.70 | 182.98 | 184.70 | 184.14 | 174 |
| 04 Mar 2024 | 186.60 | 187.10 | 184.38 | 184.38 | 183.82 | 891 |
| 01 Mar 2024 | 187.78 | 188.18 | 187.24 | 187.66 | 187.09 | 972 |
| 29 Feb 2024 | 189.52 | 190.00 | 187.78 | 187.78 | 187.21 | 200 |
| 28 Feb 2024 | 187.46 | 190.00 | 187.46 | 189.68 | 189.10 | 313 |
| 27 Feb 2024 | 188.00 | 190.00 | 187.78 | 188.04 | 187.47 | 398 |
| 26 Feb 2024 | 187.30 | 190.00 | 187.30 | 188.34 | 187.77 | 330 |
| 23 Feb 2024 | 187.50 | 189.70 | 187.04 | 188.34 | 187.77 | 1,946 |
| 22 Feb 2024 | 183.08 | 187.80 | 183.08 | 186.90 | 186.33 | 572 |
| 21 Feb 2024 | 180.88 | 183.50 | 180.70 | 180.70 | 180.15 | 543 |
| 20 Feb 2024 | 179.36 | 182.36 | 179.36 | 180.10 | 179.55 | 734 |
| 19 Feb 2024 | 176.32 | 180.64 | 176.20 | 179.40 | 178.85 | 279 |
| 16 Feb 2024 | 174.16 | 178.20 | 174.16 | 178.20 | 177.66 | 392 |
| 15 Feb 2024 | 174.98 | 177.22 | 173.58 | 174.00 | 173.47 | 356 |
| 14 Feb 2024 | 169.76 | 174.82 | 169.76 | 174.66 | 174.13 | 805 |
| 13 Feb 2024 | 173.02 | 173.10 | 169.82 | 169.82 | 169.30 | 811 |
| 12 Feb 2024 | 171.98 | 172.90 | 171.16 | 172.90 | 172.37 | 803 |
| 09 Feb 2024 | 173.64 | 174.46 | 172.92 | 172.92 | 172.39 | 216 |
| 08 Feb 2024 | 176.26 | 176.26 | 171.54 | 173.12 | 172.59 | 1,064 |
| 07 Feb 2024 | 175.70 | 177.00 | 175.54 | 175.54 | 175.00 | 529 |
| 06 Feb 2024 | 175.92 | 176.08 | 172.80 | 175.44 | 174.90 | 1,248 |
| 05 Feb 2024 | 176.44 | 180.06 | 175.44 | 176.38 | 175.84 | 1,126 |
| 02 Feb 2024 | 173.26 | 177.62 | 173.12 | 175.16 | 174.63 | 642 |
| 01 Feb 2024 | 162.92 | 173.60 | 160.30 | 173.60 | 173.07 | 6,434 |
| 31 Jan 2024 | 178.96 | 180.20 | 161.88 | 164.80 | 164.30 | 6,514 |
| 30 Jan 2024 | 178.58 | 179.58 | 177.06 | 179.58 | 179.03 | 1,668 |
| 29 Jan 2024 | 177.32 | 178.00 | 175.94 | 178.00 | 177.46 | 840 |
| 26 Jan 2024 | 175.34 | 177.12 | 173.78 | 177.12 | 176.58 | 229 |
| 25 Jan 2024 | 165.20 | 177.36 | 163.96 | 176.22 | 175.68 | 447 |
| 24 Jan 2024 | 169.84 | 170.00 | 162.82 | 166.46 | 165.95 | 342 |
| 23 Jan 2024 | 166.84 | 168.16 | 166.84 | 166.84 | 166.33 | 74 |
| 22 Jan 2024 | 166.00 | 166.86 | 165.82 | 166.44 | 165.93 | 1,388 |
| 19 Jan 2024 | 165.02 | 166.16 | 164.40 | 164.40 | 163.90 | 305 |
| 18 Jan 2024 | 166.00 | 166.00 | 163.36 | 165.14 | 164.64 | 219 |
| 17 Jan 2024 | 169.96 | 169.96 | 164.70 | 165.76 | 165.25 | 1,676 |
| 16 Jan 2024 | 174.38 | 174.38 | 171.18 | 171.18 | 170.66 | 1,219 |
| 15 Jan 2024 | 177.58 | 177.58 | 174.78 | 175.22 | 174.69 | 614 |
| 12 Jan 2024 | 178.50 | 179.70 | 177.84 | 178.32 | 177.78 | 388 |
| 11 Jan 2024 | 180.32 | 181.38 | 177.38 | 177.38 | 176.84 | 253 |
| 10 Jan 2024 | 177.18 | 178.96 | 177.18 | 178.96 | 178.41 | 132 |
| 09 Jan 2024 | 177.56 | 178.24 | 176.56 | 177.86 | 177.32 | 551 |
| 08 Jan 2024 | 172.34 | 176.86 | 172.28 | 176.12 | 175.58 | 1,672 |
| 05 Jan 2024 | 173.38 | 173.38 | 170.00 | 172.80 | 172.27 | 320 |
| 04 Jan 2024 | 178.00 | 178.00 | 171.22 | 173.50 | 172.97 | 3,846 |
| 03 Jan 2024 | 182.32 | 182.32 | 178.52 | 179.38 | 178.83 | 468 |
| 02 Jan 2024 | 184.92 | 186.50 | 181.74 | 182.26 | 181.70 | 291 |
| 29 Dec 2023 | 184.54 | 184.84 | 184.54 | 184.54 | 183.98 | 55 |
| 28 Dec 2023 | 186.30 | 186.30 | 183.60 | 183.84 | 183.28 | 217 |
| 27 Dec 2023 | 184.32 | 186.30 | 184.32 | 185.20 | 184.63 | 197 |
| *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.