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 26, 2016 | 100.31 | 100.31 | 100.31 | 50 | +0.57(+0.57%) | |
Jan 20, 2016 | 99.74 | 99.74 | 99.74 | 0 | -0.57(-0.57%) | |
Jan 19, 2016 | 100.16 | 100.31 | 100.00 | 100.31 | 1,357 | +7.97(+8.63%) |
Jan 14, 2016 | 92.34 | 92.34 | 92.34 | 0 | -1.31(-1.40%) | |
Jan 12, 2016 | 93.66 | 93.66 | 93.66 | 0 | +2.69(+2.96%) | |
Jan 08, 2016 | 90.97 | 90.97 | 90.97 | 40 | -7.63(-7.74%) | |
Dec 30, 2015 | 98.60 | 98.60 | 98.60 | 35 | +0.60(+0.61%) | |
Dec 28, 2015 | 98.00 | 98.00 | 98.00 | 30 | +1.45(+1.50%) | |
Dec 22, 2015 | 96.55 | 96.55 | 96.55 | 0 | +0.93(+0.97%) | |
Dec 21, 2015 | 95.62 | 95.62 | 95.62 | 95.62 | 678 | -1.02(-1.06%) |
Dec 18, 2015 | 97.49 | 97.49 | 96.64 | 96.64 | 300 | -1.73(-1.76%) |
Dec 17, 2015 | 98.37 | 98.37 | 98.37 | 98.37 | 220 | +1.86(+1.93%) |
Dec 09, 2015 | 96.51 | 96.51 | 96.51 | 505 | -2.53(-2.55%) | |
Dec 08, 2015 | 99.04 | 99.04 | 99.04 | 99.04 | 100 | -1.18(-1.18%) |
Dec 07, 2015 | 100.00 | 100.22 | 100.00 | 100.22 | 200 | +1.22(+1.23%) |
Dec 04, 2015 | 99.31 | 99.31 | 99.00 | 99.00 | 1,100 | +1.15(+1.18%) |
Dec 03, 2015 | 99.10 | 99.10 | 97.85 | 97.85 | 320 | -0.09(-0.09%) |
Dec 02, 2015 | 99.50 | 99.50 | 97.94 | 97.94 | 10,302 | +3.64(+3.86%) |
Nov 27, 2015 | 94.30 | 94.30 | 94.30 | 40 | +0.49(+0.52%) | |
Nov 19, 2015 | 93.81 | 93.81 | 93.81 | 0 | +1.06(+1.14%) | |
Nov 18, 2015 | 92.45 | 92.75 | 92.45 | 92.75 | 260 | +2.07(+2.28%) |
Nov 17, 2015 | 91.90 | 91.90 | 90.68 | 90.68 | 17,903 | -1.13(-1.23%) |
Nov 16, 2015 | 91.81 | 91.81 | 91.81 | 91.81 | 100 | +0.21(+0.23%) |
Nov 13, 2015 | 91.60 | 91.60 | 91.60 | 91.60 | 100 | -1.82(-1.95%) |
Nov 12, 2015 | 93.48 | 93.48 | 93.42 | 93.42 | 8,709 | -0.86(-0.91%) |
Nov 10, 2015 | 94.28 | 94.28 | 94.28 | 0 | -0.16(-0.17%) | |
Nov 06, 2015 | 94.44 | 94.44 | 94.44 | 0 | -2.21(-2.29%) | |
Nov 05, 2015 | 95.83 | 96.82 | 95.83 | 96.65 | 381 | +7.68(+8.63%) |
Nov 03, 2015 | 88.97 | 88.97 | 88.97 | 1,250 | -2.64(-2.88%) | |
Oct 28, 2015 | 91.61 | 91.61 | 91.61 | 0 | +2.17(+2.43%) | |
Oct 23, 2015 | 89.44 | 89.44 | 89.44 | 52 | +0.09(+0.10%) | |
Oct 22, 2015 | 89.35 | 89.40 | 89.35 | 89.35 | 18,516 | -0.03(-0.03%) |
Oct 21, 2015 | 89.21 | 89.38 | 89.21 | 89.38 | 3,597 | +1.68(+1.92%) |
Oct 20, 2015 | 87.70 | 87.70 | 87.70 | 87.70 | 200 | +0.96(+1.11%) |
Oct 16, 2015 | 86.74 | 86.74 | 86.74 | 0 | -0.26(-0.30%) | |
Oct 14, 2015 | 87.00 | 87.00 | 87.00 | 0 | +1.74(+2.04%) | |
Oct 13, 2015 | 85.27 | 85.27 | 85.22 | 85.26 | 1,020 | -1.13(-1.31%) |
Oct 12, 2015 | 86.39 | 86.39 | 86.39 | 86.39 | 100 | +1.14(+1.34%) |
Oct 08, 2015 | 85.25 | 85.25 | 85.25 | 15 | +0.95(+1.13%) | |
Oct 07, 2015 | 84.70 | 85.00 | 84.30 | 84.30 | 453 | +3.50(+4.33%) |
Oct 02, 2015 | 80.80 | 80.80 | 80.80 | 0 | +0.96(+1.20%) | |
Oct 01, 2015 | 79.94 | 79.97 | 79.84 | 79.84 | 1,110 | -0.96(-1.19%) |
Sep 30, 2015 | 80.80 | 80.80 | 80.80 | 80.80 | 1,000 | +1.15(+1.44%) |
Sep 28, 2015 | 79.65 | 79.65 | 79.65 | 2 | +0.22(+0.28%) | |
Sep 25, 2015 | 79.35 | 79.75 | 79.35 | 79.43 | 1,010 | +2.02(+2.61%) |
Sep 23, 2015 | 77.41 | 77.41 | 77.41 | 1 | -1.14(-1.45%) | |
Sep 17, 2015 | 78.55 | 78.55 | 78.55 | 0 | +2.76(+3.64%) | |
Sep 16, 2015 | 75.79 | 75.79 | 75.79 | 75.79 | 172 | +2.19(+2.98%) |
Sep 15, 2015 | 73.60 | 73.60 | 73.60 | 73.60 | 200 | -0.65(-0.88%) |
Sep 11, 2015 | 74.25 | 74.25 | 74.25 | 0 | +0.73(+0.99%) | |
Sep 10, 2015 | 73.39 | 73.52 | 73.39 | 73.52 | 600 | -0.89(-1.19%) |
Aug 26, 2015 | 74.41 | 74.41 | 74.41 | 0 | -0.19(-0.26%) | |
Aug 25, 2015 | 74.60 | 74.60 | 74.60 | 74.60 | 102 | +0.50(+0.67%) |
Aug 24, 2015 | 75.20 | 73.80 | 74.10 | 2,258 | +0.30(+0.41%) | |
Aug 21, 2015 | 74.13 | 74.13 | 73.80 | 73.80 | 301 | -0.06(-0.08%) |
Aug 20, 2015 | 73.86 | 73.86 | 73.86 | 73.86 | 1,185 | -0.79(-1.06%) |
Aug 19, 2015 | 74.65 | 74.65 | 74.65 | 74.65 | 180 | -1.71(-2.24%) |
Aug 14, 2015 | 76.36 | 76.36 | 76.36 | 0 | -5.14(-6.31%) | |
Aug 10, 2015 | 81.50 | 81.50 | 81.50 | 10 | +1.30(+1.62%) | |
Aug 06, 2015 | 80.20 | 80.20 | 80.20 | 0 | -0.49(-0.61%) | |
Aug 05, 2015 | 80.58 | 80.78 | 80.00 | 80.69 | 900 | +0.31(+0.39%) |
Aug 04, 2015 | 80.96 | 80.96 | 80.38 | 80.38 | 668 | +3.00(+3.88%) |
Jul 22, 2015 | 77.38 | 77.38 | 77.38 | 5 | -0.13(-0.17%) | |
Jul 21, 2015 | 77.32 | 77.51 | 77.32 | 77.51 | 300 | +0.29(+0.38%) |
Jul 20, 2015 | 77.44 | 77.45 | 77.22 | 77.22 | 625 | -0.43(-0.55%) |
Jul 16, 2015 | 77.65 | 77.65 | 77.65 | 0 | +1.00(+1.30%) | |
Jul 13, 2015 | 76.65 | 76.65 | 76.65 | 95 | +2.38(+3.20%) | |
Jul 09, 2015 | 74.27 | 74.27 | 74.27 | 0 | +0.07(+0.09%) | |
Jul 07, 2015 | 74.20 | 74.20 | 74.20 | 0 | -1.82(-2.39%) | |
Jul 06, 2015 | 76.35 | 76.35 | 76.02 | 76.02 | 200 | -2.00(-2.56%) |
Jul 02, 2015 | 78.02 | 78.02 | 78.02 | 0 | -0.08(-0.10%) | |
Jul 01, 2015 | 78.15 | 78.15 | 78.10 | 78.10 | 280 | +1.13(+1.47%) |
Jun 30, 2015 | 76.41 | 76.97 | 76.41 | 76.97 | 4,832 | -0.83(-1.07%) |
Jun 29, 2015 | 77.80 | 77.80 | 77.80 | 77.80 | 100 | -2.00(-2.51%) |
Jun 18, 2015 | 79.80 | 79.80 | 79.80 | 25 | +1.28(+1.63%) | |
Jun 17, 2015 | 77.95 | 78.52 | 77.70 | 78.52 | 660 | +1.03(+1.33%) |
Jun 16, 2015 | 77.49 | 77.49 | 77.49 | 77.49 | 1,430 | -0.76(-0.97%) |
Jun 15, 2015 | 78.25 | 78.25 | 78.25 | 78.25 | 166 | -1.38(-1.73%) |
Jun 12, 2015 | 79.63 | 79.63 | 79.63 | 79.63 | 3,160 | -0.89(-1.11%) |
Jun 11, 2015 | 80.30 | 80.52 | 80.30 | 80.52 | 535 | +1.14(+1.43%) |
Jun 10, 2015 | 79.38 | 79.38 | 79.33 | 79.38 | 545,588 | -0.72(-0.89%) |
Jun 04, 2015 | 80.10 | 80.10 | 80.10 | 0 | +1.45(+1.84%) | |
Jun 01, 2015 | 78.65 | 78.65 | 78.65 | 5 | +0.50(+0.64%) | |
May 29, 2015 | 78.15 | 78.15 | 78.15 | 78.15 | 50,936 | -2.62(-3.24%) |
May 27, 2015 | 80.77 | 80.77 | 80.77 | 0 | -3.55(-4.21%) | |
May 19, 2015 | 84.32 | 84.32 | 84.32 | 10 | -1.18(-1.38%) | |
May 18, 2015 | 85.50 | 85.50 | 85.50 | 85.50 | 193 | +0.70(+0.83%) |
May 14, 2015 | 84.80 | 84.80 | 84.80 | 0 | +1.75(+2.11%) | |
May 06, 2015 | 83.05 | 83.05 | 83.05 | 12 | +1.28(+1.57%) | |
Apr 30, 2015 | 81.77 | 81.77 | 81.77 | 33 | +0.23(+0.28%) | |
Apr 29, 2015 | 81.54 | 81.54 | 81.54 | 81.54 | 212 | -1.91(-2.29%) |
Apr 27, 2015 | 83.45 | 83.45 | 83.45 | 0 | +3.90(+4.90%) | |
Apr 23, 2015 | 79.55 | 79.55 | 79.55 | 123 | -1.45(-1.79%) | |
Apr 13, 2015 | 81.00 | 81.00 | 81.00 | 500 | -0.11(-0.14%) | |
Apr 08, 2015 | 81.11 | 81.11 | 81.11 | 4,079 | +0.28(+0.35%) | |
Apr 07, 2015 | 81.20 | 81.20 | 80.83 | 80.83 | 380 | -0.67(-0.82%) |
Apr 06, 2015 | 81.50 | 81.50 | 81.50 | 81.50 | 224 | +0.30(+0.37%) |
Apr 02, 2015 | 81.20 | 81.20 | 81.20 | 0 | +2.48(+3.15%) | |
Mar 31, 2015 | 78.72 | 78.72 | 78.72 | 50 | -0.76(-0.96%) | |
Mar 27, 2015 | 79.48 | 79.48 | 79.48 | 37 | +2.72(+3.54%) | |
Mar 24, 2015 | 76.76 | 76.76 | 76.76 | 75 | +0.76(+1.00%) | |
Mar 23, 2015 | 76.00 | 76.00 | 76.00 | 76.00 | 1,000 | +0.03(+0.04%) |
Mar 18, 2015 | 75.97 | 75.97 | 75.97 | 2 | +0.52(+0.69%) | |
Mar 17, 2015 | 75.45 | 75.45 | 75.45 | 75.45 | 10,827 | -2.45(-3.15%) |
Mar 06, 2015 | 77.90 | 77.90 | 77.90 | 3 | +0.95(+1.23%) | |
Mar 03, 2015 | 76.95 | 76.95 | 76.95 | 10 | -0.14(-0.18%) | |
Feb 25, 2015 | 77.09 | 77.09 | 77.09 | 77.09 | 400 | -0.95(-1.22%) |
Feb 23, 2015 | 78.04 | 78.04 | 78.04 | 300 | +0.79(+1.02%) | |
Feb 19, 2015 | 77.25 | 77.25 | 77.25 | 28 | +3.92(+5.35%) | |
Feb 17, 2015 | 73.33 | 73.33 | 73.33 | 0 | -0.32(-0.43%) | |
Feb 13, 2015 | 73.65 | 73.65 | 73.65 | 0 | +1.65(+2.29%) | |
Feb 11, 2015 | 72.00 | 72.00 | 72.00 | 0 | +0.79(+1.11%) | |
Feb 10, 2015 | 70.91 | 71.21 | 70.91 | 71.21 | 446 | -0.97(-1.34%) |
Feb 04, 2015 | 72.18 | 72.18 | 72.18 | 0 | +1.92(+2.73%) |
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.