New Zealand markets open in 2 hours 16 minutes

adidas AG (ADS.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
227.90+4.10 (+1.83%)
At close: 05:37PM CEST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024225.00227.90224.10227.90227.90429,712
22 Apr 2024226.80227.50222.60223.80223.80440,247
19 Apr 2024225.40227.30223.10224.60224.60569,542
18 Apr 2024220.00225.90218.90225.90225.90914,015
17 Apr 2024211.00221.70210.50220.00220.001,256,506
16 Apr 2024200.80204.30200.70202.50202.50338,572
15 Apr 2024200.70206.50200.00204.60204.60667,433
12 Apr 2024201.00201.60195.40196.40196.40412,175
11 Apr 2024199.60201.70198.00199.80199.80310,776
10 Apr 2024201.90204.40199.05200.50200.50359,674
09 Apr 2024203.10204.00200.20201.00201.00258,785
08 Apr 2024201.00204.60200.90204.60204.60300,809
05 Apr 2024200.00203.40198.80201.60201.60424,601
04 Apr 2024200.80203.10200.30203.10203.10268,234
03 Apr 2024202.70203.80200.40201.40201.40346,901
02 Apr 2024206.90208.00201.50202.40202.40482,915
28 Mar 2024206.45208.10205.35207.00207.00453,326
27 Mar 2024204.50208.60204.05204.70204.70591,131
26 Mar 2024203.90205.40203.50204.30204.30507,724
25 Mar 2024200.00204.20198.38203.95203.95343,146
22 Mar 2024194.40201.80194.30200.25200.25890,358
21 Mar 2024201.20202.05196.44199.20199.20807,884
20 Mar 2024199.50201.55198.74199.94199.94451,895
19 Mar 2024201.15201.85200.15200.85200.85573,740
18 Mar 2024205.35205.55199.12200.10200.10634,150
15 Mar 2024205.90207.90204.80205.00205.001,642,337
14 Mar 2024201.00208.80200.35206.50206.501,043,028
13 Mar 2024192.80201.55184.94200.15200.151,439,190
12 Mar 2024190.66192.96189.90192.74192.74616,782
11 Mar 2024188.24188.86185.68188.86188.86405,141
08 Mar 2024189.18191.52187.96189.14189.14411,434
07 Mar 2024184.40188.50180.82188.40188.40522,814
06 Mar 2024184.70193.72182.28185.96185.96931,798
05 Mar 2024183.20185.38182.02185.10185.10375,368
04 Mar 2024186.60188.02184.46184.50184.50326,094
01 Mar 2024187.68189.06186.30187.00187.00373,818
29 Feb 2024190.50191.36187.12187.12187.12535,112
28 Feb 2024188.54190.06188.42189.84189.84320,085
27 Feb 2024188.38190.08185.88188.16188.16322,593
26 Feb 2024187.88190.24187.44188.20188.20323,448
23 Feb 2024187.46189.92187.24188.78188.78375,478
22 Feb 2024183.00188.18182.82187.82187.82585,593
21 Feb 2024181.18183.84181.18181.44181.44275,055
20 Feb 2024179.20182.52179.20181.12181.12414,908
19 Feb 2024175.44180.84175.32179.72179.72270,803
16 Feb 2024174.68178.70174.68176.24176.24435,283
15 Feb 2024176.00178.00173.14174.12174.12335,771
14 Feb 2024169.70176.00169.02174.86174.86500,861
13 Feb 2024173.66174.62169.64170.60170.60415,340
12 Feb 2024172.50174.26170.80174.24174.24342,609
09 Feb 2024173.80175.14171.74171.74171.74460,724
08 Feb 2024176.14176.14171.28172.40172.40569,284
07 Feb 2024175.70177.84175.22175.42175.42303,217
06 Feb 2024177.18178.48172.08176.20176.20584,819
05 Feb 2024176.24180.40175.26175.72175.72557,583
02 Feb 2024170.78177.90170.78175.02175.02672,132
01 Feb 2024163.62175.12160.20172.46172.462,042,786
31 Jan 2024178.72179.20175.82176.12176.12560,287
30 Jan 2024178.86179.78176.96179.62179.62331,397
29 Jan 2024176.34178.18175.28178.00178.00319,750
26 Jan 2024175.60178.04173.30177.86177.86728,588
25 Jan 2024165.52177.50163.38175.68175.681,175,573
24 Jan 2024171.42171.56160.20166.14166.141,040,530
23 Jan 2024168.30169.08166.06167.28167.28380,020
22 Jan 2024166.28167.48165.64166.64166.64615,247
19 Jan 2024166.80167.00164.24164.68164.68551,303
18 Jan 2024167.00167.50163.14164.96164.96595,995
17 Jan 2024168.50169.68164.12165.52165.52642,715
16 Jan 2024173.26173.56170.74172.00172.00407,779
15 Jan 2024177.22177.96174.54175.68175.68228,934
12 Jan 2024178.34180.46177.24177.54177.54307,702
11 Jan 2024181.00181.86177.12177.64177.64397,507
10 Jan 2024178.64180.08177.76179.38179.38429,634
09 Jan 2024177.26178.94176.06178.10178.10428,916
08 Jan 2024172.84176.80171.18176.74176.74498,428
05 Jan 2024173.08174.40169.68173.48173.48514,414
04 Jan 2024174.66174.96170.54173.76173.76866,859
03 Jan 2024181.00182.46178.04179.16179.16399,469
02 Jan 2024184.20186.60181.08182.22182.22376,060
29 Dec 2023184.82185.36184.16184.16184.16161,239
28 Dec 2023185.68185.92182.86184.10184.10323,489
27 Dec 2023185.42186.52184.82185.56185.56337,533
22 Dec 2023183.00184.68181.68184.14184.141,035,464
21 Dec 2023195.04197.10193.26194.42194.42386,794
20 Dec 2023194.40196.36191.76195.94195.94484,778
19 Dec 2023192.00193.40190.84193.40193.40396,217
18 Dec 2023191.10192.24189.78192.24192.24341,040
15 Dec 2023197.98198.60190.72192.52192.521,287,219
14 Dec 2023198.38198.80194.86197.40197.40785,397
13 Dec 2023194.42196.04193.64194.00194.00414,848
12 Dec 2023194.20196.04193.26193.46193.46352,640
11 Dec 2023193.44194.46192.76194.00194.00446,246
08 Dec 2023192.44194.84191.70193.36193.36572,328
07 Dec 2023196.00196.20188.44191.10191.10788,365
06 Dec 2023196.00198.34194.30197.00197.00355,895
05 Dec 2023194.40195.88193.38195.28195.28359,290
04 Dec 2023194.30196.12192.98194.64194.64374,622
01 Dec 2023192.40194.60191.94194.24194.24399,386
30 Nov 2023193.96194.66191.20192.14192.14681,995
29 Nov 2023187.94193.84187.62192.72192.72739,654
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...