adidas AG (ADSD.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 02:13PM BST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 30 |
| 27 Jun 2024 | 218.15 | 218.15 | 218.15 | 218.15 | 218.15 | - |
| 26 Jun 2024 | 218.15 | 218.15 | 218.15 | 218.15 | 218.15 | - |
| 25 Jun 2024 | 218.25 | 218.25 | 218.15 | 218.15 | 218.15 | 18 |
| 24 Jun 2024 | 215.30 | 215.30 | 215.30 | 215.30 | 215.30 | - |
| 21 Jun 2024 | 215.30 | 215.30 | 215.30 | 215.30 | 215.30 | - |
| 20 Jun 2024 | 215.30 | 215.30 | 215.30 | 215.30 | 215.30 | - |
| 19 Jun 2024 | 215.30 | 215.30 | 215.30 | 215.30 | 215.30 | - |
| 18 Jun 2024 | 216.20 | 216.20 | 215.30 | 215.30 | 215.30 | 88 |
| 17 Jun 2024 | 223.05 | 223.05 | 215.90 | 218.70 | 218.70 | 128 |
| 14 Jun 2024 | 223.95 | 223.95 | 223.95 | 223.95 | 223.95 | 21 |
| 13 Jun 2024 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | - |
| 12 Jun 2024 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | - |
| 11 Jun 2024 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | - |
| 10 Jun 2024 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | - |
| 07 Jun 2024 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | 20 |
| 06 Jun 2024 | 233.90 | 233.90 | 233.90 | 233.90 | 233.90 | - |
| 05 Jun 2024 | 233.90 | 233.90 | 233.90 | 233.90 | 233.90 | - |
| 04 Jun 2024 | 231.55 | 233.90 | 231.55 | 233.90 | 233.90 | 140 |
| 03 Jun 2024 | 233.10 | 233.10 | 233.10 | 233.10 | 233.10 | 9 |
| 31 May 2024 | 223.70 | 223.70 | 223.70 | 223.70 | 223.70 | - |
| 30 May 2024 | 223.70 | 223.70 | 223.70 | 223.70 | 223.70 | - |
| 29 May 2024 | 221.80 | 223.70 | 221.80 | 223.70 | 223.70 | 202 |
| 28 May 2024 | 223.35 | 223.35 | 223.35 | 223.35 | 223.35 | - |
| 24 May 2024 | 223.35 | 223.35 | 223.35 | 223.35 | 223.35 | 42 |
| 23 May 2024 | 225.10 | 225.10 | 222.30 | 222.30 | 222.30 | 206 |
| 22 May 2024 | 227.30 | 227.30 | 224.85 | 224.85 | 224.85 | 118 |
| 21 May 2024 | 227.20 | 228.05 | 225.00 | 228.05 | 228.05 | 6,153 |
| 20 May 2024 | 227.85 | 227.85 | 227.25 | 227.25 | 227.25 | 240 |
| 17 May 2024 | 229.00 | 229.80 | 228.85 | 229.15 | 229.15 | 668 |
| 17 May 2024 | 0.7 Dividend | |||||
| 16 May 2024 | 232.05 | 232.05 | 229.70 | 229.70 | 229.00 | 180 |
| 15 May 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 228.80 | 17 |
| 14 May 2024 | 226.75 | 226.85 | 225.95 | 226.45 | 225.76 | 585 |
| 13 May 2024 | 226.05 | 226.05 | 224.15 | 224.50 | 223.82 | 331 |
| 10 May 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.32 | - |
| 09 May 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.32 | - |
| 08 May 2024 | 222.60 | 223.60 | 221.40 | 222.00 | 221.32 | 217 |
| 07 May 2024 | 226.00 | 226.00 | 221.30 | 222.90 | 222.22 | 187 |
| 03 May 2024 | 224.25 | 224.25 | 224.25 | 224.25 | 223.57 | 41 |
| 02 May 2024 | 225.65 | 225.65 | 223.10 | 223.95 | 223.27 | 1,421 |
| 01 May 2024 | 228.45 | 228.45 | 228.45 | 228.45 | 227.75 | - |
| 30 Apr 2024 | 228.30 | 230.35 | 228.30 | 228.45 | 227.75 | 288 |
| 29 Apr 2024 | 232.40 | 232.85 | 231.25 | 232.65 | 231.94 | 735 |
| 26 Apr 2024 | 227.70 | 227.70 | 227.70 | 227.70 | 227.01 | 47 |
| 25 Apr 2024 | 227.10 | 228.00 | 224.75 | 226.60 | 225.91 | 1,701 |
| 24 Apr 2024 | 226.85 | 226.85 | 226.85 | 226.85 | 226.16 | - |
| 23 Apr 2024 | 224.80 | 226.85 | 224.40 | 226.85 | 226.16 | 81 |
| 22 Apr 2024 | 225.65 | 225.65 | 225.65 | 225.65 | 224.96 | - |
| 19 Apr 2024 | 225.65 | 225.65 | 224.05 | 225.65 | 224.96 | 215 |
| 18 Apr 2024 | 221.30 | 225.65 | 219.15 | 225.65 | 224.96 | 1,615 |
| 17 Apr 2024 | 212.85 | 221.35 | 212.85 | 219.80 | 219.13 | 2,738 |
| 16 Apr 2024 | 201.60 | 201.60 | 201.60 | 201.60 | 200.99 | 56 |
| 15 Apr 2024 | 203.40 | 206.15 | 203.15 | 204.20 | 203.58 | 381 |
| 12 Apr 2024 | 201.30 | 201.30 | 195.52 | 195.52 | 194.93 | 169 |
| 11 Apr 2024 | 198.82 | 198.82 | 198.82 | 198.82 | 198.22 | 56 |
| 10 Apr 2024 | 203.65 | 203.65 | 203.65 | 203.65 | 203.03 | - |
| 09 Apr 2024 | 203.65 | 203.65 | 203.65 | 203.65 | 203.03 | - |
| 08 Apr 2024 | 204.05 | 204.05 | 203.65 | 203.65 | 203.03 | 68 |
| 05 Apr 2024 | 203.35 | 203.35 | 203.35 | 203.35 | 202.73 | - |
| 04 Apr 2024 | 203.35 | 203.35 | 203.35 | 203.35 | 202.73 | - |
| 03 Apr 2024 | 203.35 | 203.35 | 203.35 | 203.35 | 202.73 | - |
| 02 Apr 2024 | 203.35 | 203.35 | 203.35 | 203.35 | 202.73 | 44 |
| 28 Mar 2024 | 206.88 | 207.23 | 205.80 | 207.23 | 206.59 | 618 |
| 27 Mar 2024 | 205.18 | 208.38 | 204.27 | 204.77 | 204.15 | 1,484 |
| 26 Mar 2024 | 203.65 | 205.18 | 203.65 | 204.60 | 203.98 | 1,524 |
| 25 Mar 2024 | 199.96 | 204.13 | 199.40 | 203.45 | 202.83 | 544 |
| 22 Mar 2024 | 198.29 | 201.73 | 197.22 | 200.27 | 199.66 | 3,069 |
| 21 Mar 2024 | 201.23 | 201.90 | 196.89 | 198.90 | 198.29 | 1,542 |
| 20 Mar 2024 | 199.98 | 200.18 | 199.50 | 199.90 | 199.29 | 421 |
| 19 Mar 2024 | 201.35 | 201.57 | 200.60 | 200.60 | 199.99 | 163 |
| 18 Mar 2024 | 204.73 | 204.73 | 199.18 | 199.78 | 199.17 | 1,592 |
| 15 Mar 2024 | 207.02 | 207.85 | 205.15 | 205.15 | 204.52 | 1,272 |
| 14 Mar 2024 | 203.35 | 208.35 | 201.48 | 206.63 | 206.00 | 3,078 |
| 13 Mar 2024 | 193.46 | 195.13 | 186.03 | 195.13 | 194.54 | 955 |
| 12 Mar 2024 | 192.71 | 192.71 | 190.38 | 192.29 | 191.70 | 1,249 |
| 11 Mar 2024 | 186.15 | 186.15 | 186.15 | 186.15 | 185.58 | 58 |
| 08 Mar 2024 | 190.70 | 190.70 | 189.06 | 189.15 | 188.57 | 416 |
| 07 Mar 2024 | 181.82 | 188.40 | 181.82 | 188.40 | 187.83 | 228 |
| 06 Mar 2024 | 188.33 | 192.79 | 184.81 | 185.68 | 185.11 | 2,019 |
| 05 Mar 2024 | 185.03 | 185.03 | 184.32 | 184.32 | 183.76 | 118 |
| 04 Mar 2024 | 187.17 | 187.17 | 187.17 | 187.17 | 186.60 | - |
| 01 Mar 2024 | 187.15 | 187.18 | 186.94 | 187.17 | 186.60 | 192 |
| 29 Feb 2024 | 188.68 | 188.68 | 188.68 | 188.68 | 188.10 | 58 |
| 28 Feb 2024 | 189.01 | 189.75 | 188.76 | 188.92 | 188.34 | 8 |
| 27 Feb 2024 | 188.10 | 189.65 | 186.87 | 188.38 | 187.81 | 583 |
| 26 Feb 2024 | 188.24 | 190.18 | 188.24 | 188.34 | 187.77 | 603 |
| 23 Feb 2024 | 189.40 | 189.64 | 188.11 | 188.74 | 188.16 | 219 |
| 22 Feb 2024 | 183.60 | 188.12 | 183.60 | 188.12 | 187.55 | 730 |
| 21 Feb 2024 | 182.49 | 183.81 | 181.31 | 181.83 | 181.28 | 878 |
| 20 Feb 2024 | 180.03 | 182.01 | 179.86 | 181.56 | 181.01 | 496 |
| 19 Feb 2024 | 176.33 | 180.75 | 176.33 | 180.02 | 179.47 | 752 |
| 16 Feb 2024 | 175.10 | 178.57 | 175.10 | 176.29 | 175.75 | 866 |
| 15 Feb 2024 | 177.85 | 177.85 | 173.21 | 174.00 | 173.47 | 1,738 |
| 14 Feb 2024 | 172.32 | 172.32 | 172.32 | 172.32 | 171.79 | - |
| 13 Feb 2024 | 172.97 | 172.97 | 172.32 | 172.32 | 171.79 | 380 |
| 12 Feb 2024 | 172.95 | 172.95 | 172.95 | 172.95 | 172.42 | - |
| 09 Feb 2024 | 173.78 | 175.04 | 172.95 | 172.95 | 172.42 | 447 |
| 08 Feb 2024 | 175.76 | 175.76 | 171.63 | 171.71 | 171.19 | 1,399 |
| 07 Feb 2024 | 176.76 | 177.76 | 175.26 | 175.81 | 175.27 | 1,560 |
| *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.