Adidas Ag (OP: ADDDF )
252.17
+8.11
(+3.32%)
Streaming Delayed Price
Updated: 3:51 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2014 | 113.24 | 113.24 | 113.24 | 113.24 | 0 | -1.99(-1.73%) |
Jan 29, 2014 | 115.27 | 115.27 | 115.23 | 115.23 | 700 | -2.22(-1.89%) |
Jan 28, 2014 | 117.36 | 117.45 | 117.36 | 117.45 | 202 | -0.70(-0.59%) |
Jan 24, 2014 | 118.15 | 118.15 | 118.15 | 59 | -6.14(-4.94%) | |
Jan 21, 2014 | 124.29 | 124.29 | 124.29 | 0 | +1.59(+1.29%) | |
Jan 16, 2014 | 122.70 | 122.70 | 122.70 | 0 | -0.93(-0.75%) | |
Jan 15, 2014 | 123.63 | 123.63 | 123.63 | 123.63 | 199 | -0.63(-0.51%) |
Jan 14, 2014 | 123.86 | 124.26 | 123.86 | 124.26 | 708 | +1.01(+0.82%) |
Jan 08, 2014 | 123.25 | 123.25 | 123.25 | 0 | -1.90(-1.52%) | |
Jan 02, 2014 | 125.15 | 125.15 | 125.15 | 10 | -3.10(-2.42%) | |
Dec 31, 2013 | 128.25 | 128.25 | 128.25 | 0 | +1.98(+1.57%) | |
Dec 27, 2013 | 126.27 | 126.27 | 126.27 | 51 | +1.72(+1.38%) | |
Dec 26, 2013 | 124.55 | 124.55 | 124.55 | 124.55 | 100 | -0.95(-0.76%) |
Dec 23, 2013 | 125.50 | 125.50 | 125.50 | 0 | +2.17(+1.76%) | |
Dec 20, 2013 | 123.39 | 123.39 | 123.33 | 123.33 | 0 | +2.33(+1.93%) |
Dec 19, 2013 | 121.00 | 121.00 | 121.00 | 121.00 | 100 | +2.99(+2.53%) |
Dec 13, 2013 | 118.01 | 118.01 | 118.01 | 156 | -1.04(-0.87%) | |
Dec 12, 2013 | 119.05 | 119.05 | 119.05 | 119.05 | 300 | -0.90(-0.75%) |
Dec 09, 2013 | 119.95 | 119.95 | 119.95 | 119.95 | 78 | -0.73(-0.60%) |
Dec 06, 2013 | 120.68 | 120.68 | 120.68 | 120.68 | 100 | +1.03(+0.86%) |
Dec 05, 2013 | 119.65 | 119.65 | 119.65 | 119.65 | 500 | +0.35(+0.29%) |
Dec 03, 2013 | 119.30 | 119.30 | 119.30 | 0 | -1.85(-1.53%) | |
Dec 02, 2013 | 121.15 | 121.15 | 121.15 | 121.15 | 100 | -0.40(-0.33%) |
Nov 27, 2013 | 121.55 | 121.55 | 121.55 | 0 | +1.78(+1.49%) | |
Nov 25, 2013 | 119.77 | 119.77 | 119.77 | 0 | -1.48(-1.22%) | |
Nov 22, 2013 | 120.67 | 121.25 | 120.67 | 121.25 | 200 | +1.45(+1.21%) |
Nov 20, 2013 | 119.80 | 119.80 | 119.80 | 0 | +1.12(+0.94%) | |
Nov 19, 2013 | 118.90 | 118.90 | 118.68 | 118.68 | 200 | -0.17(-0.14%) |
Nov 15, 2013 | 118.85 | 118.85 | 118.85 | 807 | +2.40(+2.06%) | |
Nov 13, 2013 | 116.45 | 116.45 | 116.45 | 0 | +0.99(+0.86%) | |
Nov 07, 2013 | 115.46 | 115.46 | 115.46 | 0 | +2.06(+1.82%) | |
Nov 01, 2013 | 113.40 | 113.40 | 113.40 | 0 | -0.90(-0.79%) | |
Oct 31, 2013 | 114.30 | 114.30 | 114.30 | 114.30 | 316 | -0.95(-0.82%) |
Oct 30, 2013 | 115.25 | 115.25 | 115.25 | 115.25 | 100 | -1.69(-1.45%) |
Oct 23, 2013 | 116.94 | 116.94 | 116.94 | 0 | -0.12(-0.10%) | |
Oct 22, 2013 | 117.08 | 117.08 | 117.06 | 117.06 | 430 | +5.41(+4.85%) |
Oct 17, 2013 | 111.65 | 111.65 | 111.65 | 0 | +1.00(+0.90%) | |
Oct 16, 2013 | 110.47 | 110.65 | 110.47 | 110.65 | 200 | -0.85(-0.76%) |
Oct 11, 2013 | 111.50 | 111.50 | 111.50 | 0 | +2.55(+2.34%) | |
Oct 10, 2013 | 108.95 | 108.95 | 108.95 | 108.95 | 131 | +2.25(+2.11%) |
Oct 09, 2013 | 106.75 | 107.05 | 106.70 | 106.70 | 579 | -2.95(-2.69%) |
Oct 04, 2013 | 109.65 | 109.65 | 109.65 | 0 | +2.70(+2.52%) | |
Sep 24, 2013 | 106.95 | 106.95 | 106.95 | 0 | -0.46(-0.43%) | |
Sep 23, 2013 | 106.90 | 107.41 | 106.90 | 107.41 | 505 | +2.41(+2.30%) |
Sep 19, 2013 | 105.00 | 105.00 | 105.00 | 0 | -0.42(-0.40%) | |
Sep 16, 2013 | 105.42 | 105.42 | 105.42 | 0 | -2.54(-2.35%) | |
Sep 11, 2013 | 107.96 | 107.96 | 107.96 | 0 | +1.89(+1.78%) | |
Sep 05, 2013 | 106.07 | 106.07 | 106.07 | 0 | -0.60(-0.56%) | |
Sep 03, 2013 | 106.67 | 106.67 | 106.67 | 0 | -0.03(-0.03%) | |
Aug 29, 2013 | 106.70 | 106.70 | 106.70 | 0 | -2.85(-2.60%) | |
Aug 27, 2013 | 109.55 | 109.55 | 109.55 | 0 | -3.25(-2.88%) | |
Aug 26, 2013 | 112.55 | 112.80 | 112.55 | 112.80 | 650 | +0.85(+0.76%) |
Aug 23, 2013 | 111.95 | 111.95 | 111.95 | 111.95 | 2,200 | -1.13(-1.00%) |
Aug 22, 2013 | 113.08 | 113.08 | 113.08 | 113.08 | 100 | -1.62(-1.41%) |
Aug 07, 2013 | 114.70 | 114.70 | 114.70 | 0 | -1.75(-1.50%) | |
Aug 06, 2013 | 116.45 | 116.45 | 116.45 | 116.45 | 400 | +1.85(+1.61%) |
Aug 02, 2013 | 114.60 | 114.60 | 114.60 | 0 | +2.80(+2.50%) | |
Jul 11, 2013 | 111.80 | 111.80 | 111.80 | 0 | +7.90(+7.60%) | |
Jul 05, 2013 | 103.90 | 103.90 | 103.90 | 0 | -4.62(-4.26%) | |
Jul 02, 2013 | 108.52 | 108.52 | 108.52 | 0 | +2.73(+2.58%) | |
Jun 26, 2013 | 105.79 | 105.79 | 105.79 | 0 | +4.09(+4.02%) | |
Jun 24, 2013 | 101.70 | 101.70 | 101.70 | 101.70 | 0 | -2.50(-2.40%) |
Jun 21, 2013 | 104.20 | 104.20 | 104.20 | 104.20 | 140 | -0.80(-0.76%) |
Jun 20, 2013 | 105.00 | 105.00 | 105.00 | 105.00 | 140 | -5.25(-4.76%) |
Jun 19, 2013 | 110.75 | 110.75 | 110.25 | 110.25 | 400 | +1.45(+1.33%) |
Jun 13, 2013 | 108.80 | 108.80 | 108.80 | 0 | +1.35(+1.26%) | |
Jun 12, 2013 | 107.01 | 107.45 | 106.90 | 107.45 | 300 | -1.10(-1.01%) |
Jun 10, 2013 | 108.55 | 108.55 | 108.55 | 108.55 | 0 | +0.68(+0.63%) |
Jun 06, 2013 | 107.87 | 107.87 | 107.87 | 0 | -1.00(-0.92%) | |
Jun 04, 2013 | 108.87 | 108.87 | 108.87 | 0 | +0.55(+0.51%) | |
Jun 03, 2013 | 108.32 | 108.32 | 108.32 | 108.32 | 400 | -1.68(-1.53%) |
May 29, 2013 | 110.00 | 110.00 | 110.00 | 0 | -1.75(-1.57%) | |
May 28, 2013 | 111.75 | 111.75 | 111.75 | 111.75 | 100 | -1.00(-0.89%) |
May 22, 2013 | 112.75 | 112.75 | 112.75 | 112.75 | 0 | +2.50(+2.27%) |
May 17, 2013 | 110.25 | 110.25 | 110.25 | 0 | +2.75(+2.56%) | |
May 13, 2013 | 107.50 | 107.50 | 107.50 | 0 | +0.15(+0.14%) | |
May 10, 2013 | 107.35 | 107.35 | 107.35 | 107.35 | 200 | -1.92(-1.76%) |
May 09, 2013 | 109.27 | 109.27 | 109.27 | 109.27 | 100 | -1.93(-1.74%) |
May 08, 2013 | 111.25 | 111.25 | 111.20 | 111.20 | 310 | +0.45(+0.41%) |
May 07, 2013 | 110.75 | 110.75 | 110.75 | 110.75 | 100 | -0.26(-0.23%) |
May 03, 2013 | 111.01 | 111.01 | 111.01 | 0 | +7.11(+6.84%) | |
Apr 29, 2013 | 103.90 | 103.90 | 103.90 | 0 | +1.05(+1.02%) | |
Apr 25, 2013 | 102.85 | 102.85 | 102.85 | 102.85 | 0 | +0.50(+0.49%) |
Apr 23, 2013 | 102.35 | 102.35 | 102.35 | 102.35 | 0 | +2.87(+2.89%) |
Apr 17, 2013 | 99.48 | 99.48 | 99.48 | 99.48 | 6,950 | -4.32(-4.16%) |
Apr 11, 2013 | 103.80 | 103.80 | 103.80 | 0 | +0.30(+0.29%) | |
Apr 01, 2013 | 103.50 | 103.50 | 103.50 | 0 | -0.10(-0.10%) | |
Mar 27, 2013 | 103.60 | 103.60 | 103.60 | 107 | -1.41(-1.34%) | |
Mar 25, 2013 | 105.01 | 105.01 | 105.01 | 910 | +1.31(+1.26%) | |
Mar 22, 2013 | 103.70 | 103.70 | 103.70 | 103.70 | 380 | +0.09(+0.09%) |
Mar 18, 2013 | 103.61 | 103.61 | 103.61 | 0 | +3.20(+3.19%) | |
Mar 11, 2013 | 100.40 | 100.40 | 100.40 | 0 | +0.96(+0.97%) | |
Mar 08, 2013 | 98.05 | 99.44 | 98.05 | 99.44 | 860 | -0.48(-0.48%) |
Mar 07, 2013 | 98.86 | 100.25 | 98.86 | 99.92 | 2,350 | +6.47(+6.92%) |
Mar 05, 2013 | 93.45 | 93.45 | 93.45 | 0 | +1.62(+1.76%) | |
Mar 04, 2013 | 91.83 | 91.83 | 91.83 | 91.83 | 100 | +1.03(+1.13%) |
Feb 26, 2013 | 90.80 | 90.80 | 90.80 | 0 | -2.70(-2.89%) | |
Feb 21, 2013 | 93.50 | 93.50 | 93.50 | 93.50 | 0 | -2.64(-2.74%) |
Feb 20, 2013 | 96.14 | 96.14 | 96.14 | 96.14 | 1,385 | +2.42(+2.58%) |
Feb 15, 2013 | 93.72 | 93.72 | 93.72 | 0 | +2.57(+2.82%) | |
Feb 06, 2013 | 91.15 | 91.15 | 91.15 | 0 | -4.53(-4.74%) |
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.
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.