New Zealand markets closed

adidas AG (ADS.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
281.80-0.30 (-0.11%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
23 Oct 2020280.70284.90280.00281.80281.80367,145
22 Oct 2020270.40284.20270.10282.10282.10618,056
21 Oct 2020281.10281.50274.50274.50274.50433,261
20 Oct 2020284.00285.30281.20281.60281.60263,818
19 Oct 2020284.50286.60283.10284.10284.10305,746
16 Oct 2020278.90286.50278.60284.00284.00552,130
15 Oct 2020282.60283.30274.80277.00277.00536,244
14 Oct 2020286.20286.70283.50284.80284.80251,996
13 Oct 2020286.20286.50284.10286.50286.50293,113
12 Oct 2020283.60286.40281.40286.30286.30333,383
09 Oct 2020277.70282.90277.40282.50282.50444,622
08 Oct 2020278.80279.80275.80277.30277.30327,518
07 Oct 2020276.90280.10276.60277.10277.10311,311
06 Oct 2020273.00277.30272.00276.20276.20312,178
05 Oct 2020278.10279.60271.10273.50273.50431,461
02 Oct 2020276.50279.20274.80276.90276.90395,373
01 Oct 2020279.40281.10276.60278.90278.90404,356
30 Sep 2020279.10280.20276.10276.10276.10479,427
29 Sep 2020281.80282.90279.80281.20281.20290,686
28 Sep 2020282.40285.60280.10283.70283.70481,503
25 Sep 2020278.90279.70273.10278.50278.50461,393
24 Sep 2020281.00283.60276.30278.00278.00480,117
23 Sep 2020281.40290.00280.30283.80283.80792,160
22 Sep 2020270.90272.80269.90271.80271.80491,399
21 Sep 2020278.80280.20268.30271.20271.20763,049
18 Sep 2020------
17 Sep 2020277.80280.30275.90279.50279.50619,970
16 Sep 2020279.80284.50279.20282.90282.90632,906
15 Sep 2020275.90279.20275.90279.00279.00472,788
14 Sep 2020276.40278.90274.20275.80275.80383,712
11 Sep 2020272.50275.20270.70273.30273.30502,559
10 Sep 2020266.60273.30266.30272.00272.00568,813
09 Sep 2020260.00267.70258.80266.90266.90577,653
08 Sep 2020264.70265.30255.80260.00260.00582,280
07 Sep 2020264.30267.00263.10263.10263.10488,703
04 Sep 2020264.70269.50260.90262.70262.70638,143
03 Sep 2020269.00273.20265.30266.00266.00625,550
02 Sep 2020258.00267.40257.20266.50266.50756,812
01 Sep 2020255.00256.50250.20255.00255.00514,459
31 Aug 2020254.70259.20252.60254.60254.60523,859
28 Aug 2020253.50255.20251.10253.00253.00603,196
27 Aug 2020258.00258.80255.20255.60255.60491,116
26 Aug 2020254.00258.30252.80257.30257.30459,729
25 Aug 2020259.90261.60256.00256.30256.30543,448
24 Aug 2020260.50264.00258.40259.00259.00436,269
21 Aug 2020260.70261.70254.10258.50258.50555,825
20 Aug 2020259.00261.40257.80260.00260.00474,382
19 Aug 2020267.40267.50261.20261.60261.60640,923
18 Aug 2020266.90270.70265.70267.50267.50423,762
17 Aug 2020266.60268.60264.80268.60268.60361,128
14 Aug 2020267.10267.10262.50265.90265.90512,540
13 Aug 2020264.30270.90263.80268.20268.20570,422
12 Aug 2020262.20264.60258.50263.70263.70537,268
11 Aug 2020257.90266.30257.30263.30263.30793,921
10 Aug 2020251.80257.00249.60253.80253.80758,657
07 Aug 2020245.80249.40240.90249.40249.40561,498
06 Aug 2020243.00250.20241.50244.30244.30986,147
05 Aug 2020239.00242.20237.60239.80239.80508,948
04 Aug 2020239.80241.70233.80237.30237.30488,071
03 Aug 2020234.80239.80233.10238.50238.50445,139
31 Jul 2020233.90238.40231.20233.90233.90656,479
30 Jul 2020242.00242.80231.90234.20234.20682,357
29 Jul 2020238.50245.30236.40242.50242.50464,178
28 Jul 2020239.00241.10236.00238.90238.90326,138
27 Jul 2020238.80240.90234.50239.10239.10289,135
24 Jul 2020239.80240.40236.90239.10239.10401,977
23 Jul 2020246.20247.30242.90243.60243.60508,799
22 Jul 2020247.10249.10243.80245.00245.00365,331
21 Jul 2020245.90249.50245.00246.60246.60546,399
20 Jul 2020------
17 Jul 2020240.00240.00235.80237.80237.80569,342
16 Jul 2020239.60240.90235.90238.50238.50570,959
15 Jul 2020236.90244.10236.40242.40242.40567,626
14 Jul 2020238.50239.60232.50234.80234.80572,256
13 Jul 2020239.60243.80237.60242.00242.00467,938
10 Jul 2020233.50235.80231.70235.60235.60507,748
09 Jul 2020237.30240.30234.50235.70235.70441,217
08 Jul 2020238.30239.20234.20236.50236.50633,840
07 Jul 2020245.60248.80240.70241.00241.00626,165
06 Jul 2020247.90249.10245.30247.90247.90557,843
03 Jul 2020245.00245.50240.70241.40241.40431,536
02 Jul 2020237.20246.00235.60244.60244.60878,817
01 Jul 2020229.90237.30229.20235.10235.10541,284
30 Jun 2020232.40235.40230.70233.60233.60627,725
29 Jun 2020231.90235.10228.80231.40231.40761,998
26 Jun 2020237.00239.20232.50233.00233.00697,488
25 Jun 2020234.80240.70232.00238.00238.00579,942
24 Jun 2020242.00242.40235.10235.70235.70647,758
23 Jun 2020238.90245.00238.20242.70242.70670,771
22 Jun 2020235.00237.60232.90235.80235.80495,339
19 Jun 2020243.40245.30237.60237.60237.601,571,117
18 Jun 2020240.30241.80237.40240.70240.70724,390
17 Jun 2020240.50242.80238.00241.40241.40575,952
16 Jun 2020238.10243.30235.50240.50240.501,033,918
15 Jun 2020224.10233.20222.50230.80230.80807,432
12 Jun 2020230.10239.50228.80230.10230.101,400,939
11 Jun 2020242.10243.20234.30234.30234.301,101,276
10 Jun 2020253.20255.50246.40248.20248.20788,808
09 Jun 2020259.30260.00247.60251.30251.301,061,554
08 Jun 2020261.90261.90256.10257.40257.40957,226
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...