adidas AG (ADS.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 08:41PM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 216.50 | 224.80 | 216.50 | 223.10 | 223.10 | 300 |
| 27 Jun 2024 | 222.10 | 222.90 | 221.50 | 222.40 | 222.40 | - |
| 26 Jun 2024 | 218.80 | 222.50 | 218.80 | 221.50 | 221.50 | - |
| 25 Jun 2024 | 219.10 | 219.10 | 217.50 | 217.50 | 217.50 | 25 |
| 24 Jun 2024 | 217.90 | 219.20 | 217.40 | 218.70 | 218.70 | - |
| 21 Jun 2024 | 220.80 | 220.80 | 217.40 | 217.40 | 217.40 | - |
| 20 Jun 2024 | 215.40 | 220.70 | 215.40 | 220.20 | 220.20 | - |
| 19 Jun 2024 | 215.20 | 215.30 | 214.30 | 214.30 | 214.30 | - |
| 18 Jun 2024 | 219.70 | 219.70 | 215.50 | 215.80 | 215.80 | 75 |
| 17 Jun 2024 | 222.60 | 222.60 | 216.00 | 218.70 | 218.70 | 10 |
| 14 Jun 2024 | 228.00 | 228.00 | 223.00 | 224.20 | 224.20 | - |
| 13 Jun 2024 | 227.60 | 229.30 | 226.20 | 226.80 | 226.80 | - |
| 12 Jun 2024 | 227.00 | 229.80 | 225.70 | 229.40 | 229.40 | - |
| 11 Jun 2024 | 229.90 | 229.90 | 224.80 | 225.30 | 225.30 | 44 |
| 10 Jun 2024 | 229.50 | 230.90 | 229.40 | 229.40 | 229.40 | 5 |
| 07 Jun 2024 | 230.50 | 231.00 | 229.30 | 231.00 | 231.00 | - |
| 06 Jun 2024 | 232.40 | 232.40 | 230.30 | 230.30 | 230.30 | - |
| 05 Jun 2024 | 233.30 | 233.40 | 231.30 | 231.30 | 231.30 | 25 |
| 04 Jun 2024 | 231.90 | 233.40 | 230.20 | 231.80 | 231.80 | - |
| 03 Jun 2024 | 233.20 | 235.00 | 231.50 | 231.50 | 231.50 | - |
| 31 May 2024 | 231.20 | 231.20 | 230.10 | 230.90 | 230.90 | 60 |
| 30 May 2024 | 225.90 | 231.70 | 225.90 | 231.00 | 231.00 | - |
| 29 May 2024 | 220.70 | 228.00 | 220.70 | 227.20 | 227.20 | 25 |
| 28 May 2024 | 222.40 | 222.40 | 221.10 | 221.20 | 221.20 | - |
| 27 May 2024 | 223.40 | 223.40 | 222.10 | 222.20 | 222.20 | - |
| 24 May 2024 | 220.60 | 223.70 | 220.60 | 223.70 | 223.70 | - |
| 23 May 2024 | 225.60 | 225.60 | 222.10 | 222.30 | 222.30 | - |
| 22 May 2024 | 227.60 | 227.60 | 224.70 | 224.70 | 224.70 | - |
| 21 May 2024 | 227.20 | 227.30 | 225.70 | 227.30 | 227.30 | 6 |
| 20 May 2024 | 228.40 | 228.60 | 226.70 | 226.70 | 226.70 | - |
| 17 May 2024 | 228.20 | 229.70 | 228.20 | 228.60 | 228.60 | 3 |
| 17 May 2024 | 0.7 Dividend | |||||
| 16 May 2024 | 232.00 | 232.00 | 229.20 | 229.20 | 228.50 | 10 |
| 15 May 2024 | 226.70 | 230.70 | 226.70 | 230.70 | 230.00 | 8 |
| 14 May 2024 | 223.90 | 226.70 | 223.90 | 226.40 | 225.71 | 4 |
| 13 May 2024 | 223.90 | 226.00 | 223.10 | 223.10 | 222.42 | 44 |
| 10 May 2024 | 222.90 | 224.10 | 222.90 | 223.70 | 223.02 | - |
| 09 May 2024 | 221.90 | 223.10 | 220.20 | 222.70 | 222.02 | - |
| 08 May 2024 | 222.50 | 222.70 | 222.00 | 222.00 | 221.32 | - |
| 07 May 2024 | 225.10 | 225.60 | 221.50 | 222.30 | 221.62 | 1 |
| 06 May 2024 | 225.00 | 225.20 | 224.70 | 224.90 | 224.21 | - |
| 03 May 2024 | 224.40 | 225.40 | 224.10 | 224.60 | 223.91 | - |
| 02 May 2024 | 226.20 | 226.20 | 223.90 | 223.90 | 223.22 | - |
| 30 Apr 2024 | 231.00 | 231.00 | 225.60 | 225.60 | 224.91 | - |
| 29 Apr 2024 | 230.80 | 232.60 | 230.80 | 231.60 | 230.89 | - |
| 26 Apr 2024 | 228.30 | 230.20 | 225.50 | 229.90 | 229.20 | 22 |
| 25 Apr 2024 | 226.50 | 227.70 | 225.10 | 225.10 | 224.41 | - |
| 24 Apr 2024 | 230.40 | 230.40 | 227.20 | 227.20 | 226.51 | - |
| 23 Apr 2024 | 224.50 | 227.10 | 224.50 | 227.10 | 226.41 | - |
| 22 Apr 2024 | 225.00 | 227.20 | 223.70 | 223.80 | 223.12 | 48 |
| 19 Apr 2024 | 221.30 | 225.10 | 221.30 | 224.00 | 223.32 | 125 |
| 18 Apr 2024 | 219.40 | 225.00 | 219.40 | 224.20 | 223.52 | 50 |
| 17 Apr 2024 | 210.00 | 220.70 | 210.00 | 219.20 | 218.53 | 45 |
| 16 Apr 2024 | 202.30 | 209.80 | 201.20 | 207.90 | 207.27 | 120 |
| 15 Apr 2024 | 200.40 | 205.80 | 200.40 | 203.20 | 202.58 | 11 |
| 12 Apr 2024 | 199.45 | 200.80 | 194.95 | 194.95 | 194.35 | - |
| 11 Apr 2024 | 199.25 | 201.00 | 198.85 | 199.95 | 199.34 | - |
| 10 Apr 2024 | 201.30 | 203.60 | 199.40 | 199.40 | 198.79 | - |
| 09 Apr 2024 | 203.60 | 203.60 | 200.60 | 200.60 | 199.99 | - |
| 08 Apr 2024 | 201.70 | 203.90 | 201.70 | 203.90 | 203.28 | - |
| 05 Apr 2024 | 198.65 | 201.10 | 198.65 | 201.10 | 200.49 | 85 |
| 04 Apr 2024 | 200.60 | 201.90 | 200.60 | 201.70 | 201.08 | - |
| 03 Apr 2024 | 202.60 | 202.60 | 200.50 | 200.70 | 200.09 | - |
| 02 Apr 2024 | 206.20 | 206.20 | 201.10 | 201.10 | 200.49 | 80 |
| 28 Mar 2024 | 204.25 | 206.95 | 204.25 | 206.30 | 205.67 | 5 |
| 27 Mar 2024 | 203.65 | 206.20 | 203.65 | 204.35 | 203.73 | - |
| 26 Mar 2024 | 203.70 | 204.65 | 203.50 | 203.50 | 202.88 | - |
| 25 Mar 2024 | 198.50 | 203.85 | 198.50 | 203.50 | 202.88 | 3 |
| 22 Mar 2024 | 192.62 | 200.40 | 192.62 | 199.98 | 199.37 | 79 |
| 21 Mar 2024 | 201.85 | 201.85 | 197.62 | 197.62 | 197.02 | 100 |
| 20 Mar 2024 | 199.34 | 200.30 | 199.34 | 200.30 | 199.69 | - |
| 19 Mar 2024 | 199.90 | 201.10 | 199.90 | 200.25 | 199.64 | - |
| 18 Mar 2024 | 204.65 | 204.65 | 199.92 | 199.94 | 199.33 | 50 |
| 15 Mar 2024 | 205.05 | 207.10 | 204.55 | 204.55 | 203.93 | 43 |
| 14 Mar 2024 | 199.16 | 207.50 | 199.16 | 205.15 | 204.52 | 12 |
| 13 Mar 2024 | 189.00 | 199.72 | 189.00 | 199.22 | 198.61 | 54 |
| 12 Mar 2024 | 189.24 | 192.28 | 189.24 | 192.28 | 191.69 | - |
| 11 Mar 2024 | 187.52 | 188.66 | 186.40 | 188.66 | 188.08 | - |
| 08 Mar 2024 | 187.62 | 189.46 | 187.62 | 187.86 | 187.29 | 50 |
| 07 Mar 2024 | 183.00 | 188.20 | 181.84 | 187.72 | 187.15 | 4 |
| 06 Mar 2024 | 184.62 | 185.54 | 184.62 | 185.54 | 184.97 | - |
| 05 Mar 2024 | 182.96 | 184.54 | 182.28 | 184.54 | 183.98 | - |
| 04 Mar 2024 | 186.42 | 187.78 | 183.12 | 183.12 | 182.56 | - |
| 01 Mar 2024 | 187.78 | 188.10 | 186.56 | 186.56 | 185.99 | 30 |
| 29 Feb 2024 | 189.32 | 189.54 | 186.82 | 186.82 | 186.25 | 33 |
| 28 Feb 2024 | 188.04 | 189.82 | 188.04 | 189.34 | 188.76 | 280 |
| 27 Feb 2024 | 187.96 | 188.24 | 187.44 | 187.44 | 186.87 | - |
| 26 Feb 2024 | 187.00 | 190.02 | 187.00 | 187.54 | 186.97 | 4 |
| 23 Feb 2024 | 186.54 | 189.40 | 186.54 | 187.66 | 187.09 | - |
| 22 Feb 2024 | 183.20 | 187.36 | 183.20 | 187.36 | 186.79 | 20 |
| 21 Feb 2024 | 181.02 | 183.62 | 180.04 | 180.04 | 179.49 | - |
| 20 Feb 2024 | 179.34 | 180.60 | 179.34 | 180.02 | 179.47 | - |
| 19 Feb 2024 | 175.72 | 180.36 | 175.72 | 179.26 | 178.71 | - |
| 16 Feb 2024 | 174.22 | 178.06 | 174.22 | 175.76 | 175.22 | 50 |
| 15 Feb 2024 | 175.06 | 177.24 | 173.64 | 173.64 | 173.11 | - |
| 14 Feb 2024 | 169.26 | 174.22 | 169.26 | 174.22 | 173.69 | - |
| 13 Feb 2024 | 173.02 | 173.26 | 169.58 | 169.58 | 169.06 | 11 |
| 12 Feb 2024 | 172.04 | 173.66 | 171.22 | 173.66 | 173.13 | - |
| 09 Feb 2024 | 173.76 | 174.32 | 171.54 | 172.76 | 172.23 | 25 |
| 08 Feb 2024 | 176.26 | 176.26 | 171.26 | 172.82 | 172.29 | 100 |
| *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.