New Zealand markets closed

adidas AG (ADS.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
221.60+4.00 (+1.84%)
As of 09:40AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 2024218.60221.60218.60221.60221.60175
25 Jun 2024219.30219.30217.60217.60217.60357
24 Jun 2024217.70220.10217.20219.60219.60417
21 Jun 2024220.80220.80216.60218.30218.3089
20 Jun 2024215.00221.10215.00220.80220.80398
19 Jun 2024215.40215.40214.50214.60214.6057
18 Jun 2024220.00220.00215.00216.40216.40509
17 Jun 2024222.50224.20215.30215.30215.302,675
14 Jun 2024227.80227.80223.00224.70224.70262
13 Jun 2024228.50229.70226.20227.40227.40272
12 Jun 2024226.90230.70225.40230.20230.20354
11 Jun 2024230.00230.00224.80226.00226.00229
10 Jun 2024230.40231.30229.40229.50229.501,431
07 Jun 2024230.80230.80229.40229.40229.40178
06 Jun 2024232.80233.60230.70230.70230.70567
05 Jun 2024233.20233.30231.80231.80231.80124
04 Jun 2024232.30233.00230.40232.50232.50213
03 Jun 2024232.80235.90232.30232.30232.30437
31 May 2024232.00232.00230.10231.90231.90310
30 May 2024226.10229.20226.10229.20229.20154
29 May 2024221.00227.70221.00227.50227.50219
28 May 2024222.60222.60221.90221.90221.9075
27 May 2024223.70224.00222.50222.90222.90229
24 May 2024221.40223.00220.30223.00223.00579
23 May 2024225.00225.30221.70221.70221.70891
22 May 2024228.50228.50224.40224.40224.40138
21 May 2024227.10227.80226.30226.30226.3051
20 May 2024228.10228.80227.70227.70227.70114
17 May 2024228.10229.30228.10228.80228.80236
17 May 20240.7 Dividend
16 May 2024231.30231.90229.30229.30228.6076
15 May 2024226.90232.30226.90232.30231.59136
14 May 2024224.20226.00224.20226.00225.3114
13 May 2024224.00226.10224.00224.80224.11784
10 May 2024223.00224.20222.80224.10223.42150
09 May 2024222.70223.00220.00223.00222.32100
08 May 2024222.10222.60222.10222.60221.92394
07 May 2024225.10225.10221.70222.00221.32454
06 May 2024224.70226.00224.20224.20223.52705
03 May 2024224.50225.40223.30224.70224.01133
02 May 2024227.40227.40223.00224.80224.11467
30 Apr 2024231.80232.30226.00226.00225.31144
29 Apr 2024231.10232.90231.10232.30231.59307
26 Apr 2024227.50230.20225.20230.20229.50146
25 Apr 2024226.20228.00225.40226.40225.711,483
24 Apr 2024230.00231.30227.10227.10226.41787
23 Apr 2024225.20227.90224.60227.90227.20232
22 Apr 2024224.40227.50223.90225.00224.31220
19 Apr 2024221.30227.00221.30223.60222.92546
18 Apr 2024219.90225.40219.30224.20223.521,906
17 Apr 2024210.10220.70209.00219.80219.134,902
16 Apr 2024201.60209.50201.10208.70208.062,017
15 Apr 2024199.45205.90199.45202.10201.481,938
12 Apr 2024200.50200.50198.00198.00197.40111
11 Apr 2024199.45201.20199.00199.85199.24191
10 Apr 2024201.20203.60200.40200.40199.791,107
09 Apr 2024204.00204.00202.50202.70202.08103
08 Apr 2024201.00204.40201.00204.40203.78150
05 Apr 2024199.20202.30199.20201.60200.98350
04 Apr 2024201.00201.90199.65199.65199.04244
03 Apr 2024201.80202.80200.70201.40200.79300
02 Apr 2024206.20207.40201.70201.70201.08961
28 Mar 2024204.40207.75204.40206.50205.87916
27 Mar 2024203.65208.20203.65204.90204.27423
26 Mar 2024204.70205.20203.70205.20204.57234
25 Mar 2024198.50204.30198.50204.10203.481,394
22 Mar 2024193.98201.05192.44200.00199.393,037
21 Mar 2024202.20202.20194.22198.66198.051,727
20 Mar 2024198.96201.05198.92201.05200.44688
19 Mar 2024199.80201.75199.66201.05200.4499
18 Mar 2024205.80205.80199.24200.05199.441,195
15 Mar 2024204.95207.85204.60204.65204.03525
14 Mar 2024199.22208.00199.22205.25204.622,660
13 Mar 2024188.34201.00185.04199.16198.557,776
12 Mar 2024189.44192.70189.44192.10191.51539
11 Mar 2024188.64188.70186.52188.70188.12523
08 Mar 2024187.66190.52187.40188.70188.12614
07 Mar 2024184.74188.42182.38188.42187.84181
06 Mar 2024184.50193.10184.50185.96185.391,006
05 Mar 2024183.88184.70182.98184.70184.14174
04 Mar 2024186.60187.10184.38184.38183.82891
01 Mar 2024187.78188.18187.24187.66187.09972
29 Feb 2024189.52190.00187.78187.78187.21200
28 Feb 2024187.46190.00187.46189.68189.10313
27 Feb 2024188.00190.00187.78188.04187.47398
26 Feb 2024187.30190.00187.30188.34187.77330
23 Feb 2024187.50189.70187.04188.34187.771,946
22 Feb 2024183.08187.80183.08186.90186.33572
21 Feb 2024180.88183.50180.70180.70180.15543
20 Feb 2024179.36182.36179.36180.10179.55734
19 Feb 2024176.32180.64176.20179.40178.85279
16 Feb 2024174.16178.20174.16178.20177.66392
15 Feb 2024174.98177.22173.58174.00173.47356
14 Feb 2024169.76174.82169.76174.66174.13805
13 Feb 2024173.02173.10169.82169.82169.30811
12 Feb 2024171.98172.90171.16172.90172.37803
09 Feb 2024173.64174.46172.92172.92172.39216
08 Feb 2024176.26176.26171.54173.12172.591,064
07 Feb 2024175.70177.00175.54175.54175.00529
06 Feb 2024175.92176.08172.80175.44174.901,248
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...