Australia markets closed

adidas AG (ADDYY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
123.82+2.23 (+1.83%)
At close: 03:59PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024122.00124.00121.69123.82123.8221,700
25 Apr 2024120.78122.09120.09121.59121.5926,000
24 Apr 2024122.72122.83121.23121.72121.72132,100
23 Apr 2024120.56122.71120.38122.29122.2932,200
22 Apr 2024119.56120.28118.57119.66119.6684,700
19 Apr 2024120.15120.53119.28119.40119.4076,800
18 Apr 2024118.89120.75118.23119.73119.73112,700
17 Apr 2024116.82118.07116.62117.23117.2365,300
16 Apr 2024107.74112.46106.91111.01111.0194,100
15 Apr 2024109.09109.93107.57108.06108.0620,100
12 Apr 2024104.29104.84103.71103.95103.9512,600
11 Apr 2024108.03108.12106.16107.99107.9914,400
10 Apr 2024107.51108.39107.07107.84107.8414,000
09 Apr 2024110.17110.36108.64109.33109.3354,700
08 Apr 2024110.08111.23110.02110.84110.8414,900
05 Apr 2024108.86109.83108.31109.21109.2134,300
04 Apr 2024110.10110.52108.14108.32108.3215,300
03 Apr 2024108.12109.37108.06108.75108.7530,200
02 Apr 2024109.43109.80108.45108.90108.9036,400
01 Apr 2024113.00115.00111.26111.73111.7318,900
28 Mar 2024111.38112.22111.33112.08112.0825,900
27 Mar 2024112.12112.82110.51111.19111.1919,800
26 Mar 2024111.06111.35110.18110.45110.4516,100
25 Mar 2024109.14110.81109.09110.29110.2932,100
22 Mar 2024108.24109.08107.83108.11108.1133,300
21 Mar 2024108.80109.22106.30107.59107.5926,200
20 Mar 2024108.29110.26108.22110.09110.0912,400
19 Mar 2024109.05109.42108.72109.16109.1616,400
18 Mar 2024108.76108.96108.41108.76108.7615,700
15 Mar 2024111.92113.19111.05111.65111.6518,800
14 Mar 2024112.51113.08111.70112.18112.1831,100
13 Mar 2024105.49110.22105.03109.52109.5236,200
12 Mar 2024104.58105.46103.56105.35105.3523,900
11 Mar 2024102.91103.38102.17103.38103.3816,200
08 Mar 2024103.97104.01102.69102.96102.9620,300
07 Mar 2024101.53103.23101.18103.13103.1322,600
06 Mar 2024103.18103.31100.44101.37101.3713,500
05 Mar 202499.55100.8499.34100.11100.11182,300
04 Mar 2024100.64100.8099.8599.9199.9144,500
01 Mar 2024101.69101.74100.50101.42101.4216,500
29 Feb 2024102.23102.27100.64101.33101.3315,800
28 Feb 2024102.36103.10102.07102.68102.6814,700
27 Feb 2024102.00102.44100.70102.23102.2330,600
26 Feb 2024102.67103.13101.68102.18102.1827,700
23 Feb 2024102.50102.84101.66101.98101.9829,100
22 Feb 2024100.58102.13100.46102.12102.1226,900
21 Feb 202498.0598.4397.6798.2098.2021,900
20 Feb 202497.4598.2997.2397.7897.78200,300
16 Feb 202495.9896.0194.4794.7894.7819,100
15 Feb 202493.4994.1893.1194.1894.1830,500
14 Feb 202493.2294.1292.7894.0094.0029,800
13 Feb 202491.1591.9190.3990.8690.86221,200
12 Feb 202492.2494.0092.1393.5493.5421,800
09 Feb 202492.7093.1992.3292.9892.9816,500
08 Feb 202492.6093.8392.0693.7193.7129,500
07 Feb 202494.5694.8494.1894.6194.6158,700
06 Feb 202493.5695.0693.4994.4794.47231,400
05 Feb 202495.2395.2594.1194.5694.5639,000
02 Feb 202494.5995.3294.2495.3295.32360,200
01 Feb 202492.7794.8592.2794.7994.79488,800
31 Jan 202495.5497.6288.0388.1288.12307,600
30 Jan 202496.5797.5096.4497.2697.2619,500
29 Jan 202495.7896.9595.5196.6996.6917,700
26 Jan 202495.7896.7595.5296.1896.1817,000
25 Jan 202496.2396.3494.3295.1095.1028,700
24 Jan 202491.0991.1689.8890.0090.0036,900
23 Jan 202490.4190.9189.9990.7990.7933,400
22 Jan 202490.2991.0190.0590.4390.4359,700
19 Jan 202489.4290.2589.2190.1790.1720,400
18 Jan 202488.9589.9188.8189.8189.8139,300
17 Jan 202490.2090.3689.0189.9189.9122,000
16 Jan 202493.3993.9092.9093.2493.2444,300
12 Jan 202497.8097.8797.0597.3897.3816,300
11 Jan 202498.1198.4696.8998.0498.0426,900
10 Jan 202497.7298.7597.3698.4698.4614,900
09 Jan 202496.6397.6496.6397.1897.1814,900
08 Jan 202495.8197.4295.7697.2397.2336,900
05 Jan 202494.3195.8494.2394.8494.8444,400
04 Jan 202493.8795.6493.7994.7594.7570,500
03 Jan 202497.8498.3497.4597.7197.7121,100
02 Jan 202499.78100.1299.1799.5599.5520,200
29 Dec 2023101.75102.60100.50101.65101.6521,900
28 Dec 2023102.08102.59101.90101.90101.9020,600
27 Dec 2023102.95103.44102.64103.19103.1914,700
26 Dec 2023102.30103.55101.05102.55102.5513,700
22 Dec 2023101.16102.06100.98101.45101.4525,400
21 Dec 2023107.34107.42106.16107.41107.4127,200
20 Dec 2023106.39107.95106.25106.34106.3441,200
19 Dec 2023104.82106.33104.74106.15106.1523,500
18 Dec 2023104.65105.32104.24105.24105.2419,500
15 Dec 2023104.56105.16104.23104.41104.4130,300
14 Dec 2023108.24109.01107.79108.54108.5424,200
13 Dec 2023105.05106.77104.28106.40106.4025,200
12 Dec 2023104.60104.91104.16104.67104.6717,000
11 Dec 2023103.67104.84103.58104.75104.7536,000
08 Dec 2023103.61104.50103.39104.11104.1117,500
07 Dec 2023102.66103.45102.00103.37103.3725,700
06 Dec 2023106.60107.06105.61105.76105.7621,900
05 Dec 2023105.44105.75104.63105.41105.4129,900
04 Dec 2023104.82105.90104.52105.59105.5930,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...