Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adidas Ag (OP: ADDDF )

240.28 +0.35 (+0.15%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 364.34 371.80 355.10 371.60 18,135 +0.30(+0.08%)
May 27, 2021 363.60 372.80 348.35 371.30 248 +6.30(+1.73%)
May 26, 2021 364.30 372.64 361.53 365.00 3,202 +2.48(+0.68%)
May 25, 2021 369.81 380.10 362.52 362.52 1,571 -6.68(-1.81%)
May 24, 2021 368.00 384.99 368.00 369.20 44 -0.80(-0.22%)
May 21, 2021 369.19 384.99 347.50 370.00 426 +23.55(+6.80%)
May 20, 2021 365.17 365.52 346.45 346.45 87 +6.70(+1.97%)
May 19, 2021 356.69 369.84 339.75 339.75 562 -23.75(-6.53%)
May 18, 2021 356.42 369.75 345.40 363.50 154 -1.50(-0.41%)
May 17, 2021 358.32 370.30 350.31 365.00 333 +10.60(+2.99%)
May 14, 2021 347.47 354.80 340.39 354.40 1,134 +11.40(+3.32%)
May 13, 2021 342.57 354.80 342.57 343.00 1,033 +1.30(+0.38%)
May 12, 2021 349.90 350.00 341.00 341.70 355 -6.30(-1.81%)
May 11, 2021 347.80 348.00 328.00 348.00 120 -1.00(-0.29%)
May 10, 2021 350.00 361.40 338.65 349.00 404 +6.88(+2.01%)
May 07, 2021 336.00 349.95 326.40 342.12 1,408 +30.66(+9.84%)
May 06, 2021 310.12 321.08 309.60 311.46 140 -7.54(-2.36%)
May 05, 2021 312.82 319.00 308.01 319.00 361 -0.50(-0.16%)
May 04, 2021 308.45 319.80 304.01 319.50 1,068 -0.30(-0.09%)
May 03, 2021 314.94 320.52 305.12 319.80 74 +8.00(+2.57%)
Apr 30, 2021 311.22 315.25 305.50 311.80 1,000 -1.95(-0.62%)
Apr 29, 2021 319.19 320.00 313.75 313.75 32,225 -3.25(-1.03%)
Apr 28, 2021 314.75 317.41 310.20 317.00 268 +3.00(+0.96%)
Apr 27, 2021 317.88 320.30 313.51 314.00 766 -9.22(-2.85%)
Apr 26, 2021 323.89 323.89 319.50 323.22 177 +0.97(+0.30%)
Apr 23, 2021 322.74 323.49 319.44 322.25 11,000 -7.75(-2.35%)
Apr 22, 2021 328.04 338.27 319.70 330.00 928 -7.19(-2.13%)
Apr 21, 2021 338.25 338.25 320.00 337.19 1,127 +17.68(+5.53%)
Apr 20, 2021 328.50 328.50 319.51 319.51 2,160 -16.49(-4.91%)
Apr 19, 2021 335.39 336.00 332.80 336.00 438 -1.80(-0.53%)
Apr 16, 2021 333.50 337.80 329.75 337.80 200 +4.80(+1.44%)
Apr 15, 2021 331.03 333.22 328.01 333.00 72 -6.80(-2.00%)
Apr 14, 2021 334.66 340.00 327.20 339.80 465 -0.19(-0.06%)
Apr 13, 2021 338.68 339.99 325.01 339.99 139 +0.29(+0.09%)
Apr 12, 2021 339.80 339.82 326.10 339.70 172 +10.20(+3.10%)
Apr 09, 2021 331.00 339.80 328.18 329.50 100 -4.00(-1.20%)
Apr 08, 2021 331.28 333.70 327.86 333.50 171 +13.49(+4.22%)
Apr 07, 2021 325.85 336.25 320.01 320.01 166 -11.34(-3.42%)
Apr 06, 2021 324.32 331.35 324.32 331.35 5,611 -5.64(-1.67%)
Apr 05, 2021 328.10 337.50 315.90 336.99 125 +21.29(+6.74%)
Apr 01, 2021 320.00 328.10 311.60 315.70 300 +0.08(+0.03%)
Mar 31, 2021 299.38 321.25 299.38 315.62 474 +10.10(+3.31%)
Mar 30, 2021 313.45 315.30 305.52 305.52 638 -9.47(-3.01%)
Mar 29, 2021 308.00 315.50 307.51 314.99 411 +1.19(+0.38%)
Mar 26, 2021 311.80 314.00 304.70 313.80 100 +3.30(+1.06%)
Mar 25, 2021 300.10 322.70 300.10 310.50 935 -17.72(-5.40%)
Mar 24, 2021 332.16 342.60 319.25 328.22 243 -11.08(-3.27%)
Mar 23, 2021 331.51 339.30 331.51 339.30 216 +1.50(+0.44%)
Mar 22, 2021 336.86 346.90 322.30 337.80 101 -3.00(-0.88%)
Mar 19, 2021 334.48 340.99 331.93 340.80 400 +0.79(+0.23%)
Mar 18, 2021 344.39 353.20 340.01 340.01 687 -7.79(-2.24%)
Mar 17, 2021 340.34 347.80 335.20 347.80 1,280 -1.00(-0.29%)
Mar 16, 2021 348.03 348.99 341.95 348.80 247 -6.00(-1.69%)
Mar 15, 2021 353.95 354.80 350.90 354.80 416 -3.92(-1.09%)
Mar 12, 2021 357.43 368.04 353.88 358.72 700 -4.88(-1.34%)
Mar 11, 2021 359.80 363.80 355.20 363.60 70 +13.60(+3.89%)
Mar 10, 2021 348.86 354.16 344.69 350.00 3,694 +14.00(+4.17%)
Mar 09, 2021 334.69 338.49 331.55 336.00 447 -0.99(-0.29%)
Mar 08, 2021 335.71 342.25 328.78 336.99 202 +13.98(+4.33%)
Mar 05, 2021 327.29 335.20 323.01 323.01 100 -12.99(-3.87%)
Mar 04, 2021 338.87 353.80 330.00 336.00 1,752 -16.64(-4.72%)
Mar 03, 2021 349.19 352.64 345.50 352.64 120 +2.63(+0.75%)
Mar 02, 2021 353.75 355.24 350.01 350.01 145 -8.49(-2.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.