Adidas Ag (OP: ADDDF )
241.77
-5.74
(-2.32%)
Streaming Delayed Price
Updated: 11:14 AM EDT, Jun 13, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 72.01 | 72.01 | 72.01 | 0 | -1.44(-1.96%) | |
Oct 27, 2011 | 73.45 | 73.45 | 73.45 | 0 | +6.26(+9.32%) | |
Oct 18, 2011 | 67.19 | 67.19 | 67.19 | 0 | -1.82(-2.64%) | |
Oct 13, 2011 | 69.01 | 69.01 | 69.01 | 0 | -0.11(-0.16%) | |
Oct 12, 2011 | 69.52 | 69.52 | 68.95 | 69.12 | 1,130 | +2.52(+3.78%) |
Oct 11, 2011 | 66.60 | 66.60 | 66.60 | 66.60 | 5,970 | -0.11(-0.16%) |
Oct 10, 2011 | 66.71 | 66.71 | 66.71 | 66.71 | 200 | +2.89(+4.53%) |
Oct 07, 2011 | 63.82 | 63.82 | 63.82 | 63.82 | 200 | +2.90(+4.76%) |
Sep 30, 2011 | 60.92 | 60.92 | 60.92 | 0 | -5.51(-8.29%) | |
Sep 27, 2011 | 66.43 | 66.43 | 66.43 | 66.43 | 0 | +1.98(+3.07%) |
Sep 23, 2011 | 64.45 | 64.45 | 64.45 | 0 | -3.17(-4.69%) | |
Sep 20, 2011 | 67.62 | 67.62 | 67.62 | 0 | +0.17(+0.25%) | |
Sep 16, 2011 | 67.45 | 67.45 | 67.45 | 0 | -0.75(-1.10%) | |
Sep 15, 2011 | 67.80 | 68.35 | 67.80 | 68.20 | 553 | +3.10(+4.76%) |
Sep 13, 2011 | 65.10 | 65.10 | 65.10 | 65.10 | 0 | -0.35(-0.53%) |
Sep 08, 2011 | 65.45 | 65.45 | 65.45 | 65.45 | 0 | +2.95(+4.72%) |
Sep 06, 2011 | 62.50 | 62.50 | 62.50 | 11,810 | -3.60(-5.45%) | |
Sep 02, 2011 | 66.20 | 66.20 | 66.10 | 66.10 | 200 | -3.35(-4.82%) |
Aug 31, 2011 | 69.45 | 69.45 | 69.45 | 0 | +5.78(+9.08%) | |
Aug 19, 2011 | 63.67 | 63.67 | 63.67 | 0 | -1.16(-1.79%) | |
Aug 18, 2011 | 64.83 | 64.83 | 64.83 | 64.83 | 100 | -4.12(-5.98%) |
Aug 17, 2011 | 69.15 | 69.15 | 68.95 | 68.95 | 400 | +0.40(+0.58%) |
Aug 11, 2011 | 68.55 | 68.55 | 68.55 | 0 | +4.15(+6.44%) | |
Aug 08, 2011 | 64.40 | 64.40 | 64.40 | 64.40 | 0 | -4.00(-5.85%) |
Aug 04, 2011 | 68.40 | 68.40 | 68.40 | 68.40 | 0 | -7.80(-10.24%) |
Jul 21, 2011 | 76.20 | 76.20 | 76.20 | 0 | -4.94(-6.09%) | |
Jul 15, 2011 | 81.14 | 81.14 | 81.14 | 0 | +2.29(+2.90%) | |
Jul 14, 2011 | 78.85 | 78.85 | 78.85 | 78.85 | 200 | -0.90(-1.13%) |
Jul 13, 2011 | 79.75 | 79.75 | 79.75 | 79.75 | 420 | +3.50(+4.59%) |
Jul 12, 2011 | 76.25 | 76.25 | 76.25 | 76.25 | 240 | -4.60(-5.69%) |
Jul 05, 2011 | 80.85 | 80.85 | 80.85 | 0 | +1.02(+1.28%) | |
Jul 01, 2011 | 79.83 | 79.83 | 79.83 | 79.83 | 115 | +0.93(+1.18%) |
Jun 29, 2011 | 78.90 | 78.90 | 78.90 | 0 | +2.01(+2.61%) | |
Jun 28, 2011 | 76.56 | 76.89 | 76.56 | 76.89 | 608 | +2.71(+3.65%) |
Jun 27, 2011 | 74.18 | 74.18 | 74.18 | 74.18 | 300 | +0.76(+1.04%) |
Jun 24, 2011 | 73.42 | 73.42 | 73.42 | 73.42 | 400 | +0.67(+0.92%) |
Jun 23, 2011 | 72.75 | 72.75 | 72.75 | 72.75 | 100 | -2.05(-2.74%) |
Jun 21, 2011 | 74.80 | 74.80 | 74.80 | 0 | +2.75(+3.82%) | |
Jun 15, 2011 | 72.05 | 72.05 | 72.05 | 0 | +0.24(+0.33%) | |
Jun 09, 2011 | 71.81 | 71.81 | 71.81 | 0 | +0.81(+1.14%) | |
Jun 08, 2011 | 71.00 | 71.00 | 71.00 | 71.00 | 1,400 | -3.05(-4.12%) |
Jun 02, 2011 | 74.05 | 74.05 | 74.05 | 0 | +1.40(+1.93%) | |
May 24, 2011 | 72.65 | 72.65 | 72.65 | 72.65 | 474 | +0.86(+1.20%) |
May 23, 2011 | 71.05 | 71.79 | 71.05 | 71.79 | 200 | -3.68(-4.88%) |
May 12, 2011 | 75.47 | 75.47 | 75.47 | 75.47 | 0 | +1.87(+2.54%) |
May 11, 2011 | 75.60 | 75.60 | 73.60 | 73.60 | 900 | -3.12(-4.07%) |
May 10, 2011 | 75.80 | 76.72 | 75.80 | 76.72 | 400 | +0.12(+0.16%) |
May 09, 2011 | 75.46 | 76.60 | 75.46 | 76.60 | 760 | -0.20(-0.26%) |
May 06, 2011 | 76.80 | 76.80 | 76.80 | 76.80 | 655 | +2.38(+3.20%) |
May 03, 2011 | 74.42 | 74.42 | 74.42 | 0 | +0.47(+0.64%) | |
May 02, 2011 | 73.96 | 73.96 | 73.95 | 73.95 | 15,240 | +1.85(+2.57%) |
Apr 27, 2011 | 72.10 | 72.10 | 72.10 | 72.10 | 0 | +4.37(+6.45%) |
Apr 19, 2011 | 67.73 | 67.73 | 67.73 | 0 | +1.43(+2.16%) | |
Apr 18, 2011 | 66.30 | 66.30 | 66.30 | 66.30 | 467 | -1.10(-1.63%) |
Apr 14, 2011 | 67.40 | 67.40 | 67.40 | 67.40 | 0 | +2.85(+4.42%) |
Apr 05, 2011 | 64.55 | 64.55 | 64.55 | 64.55 | 0 | +1.05(+1.65%) |
Apr 01, 2011 | 63.50 | 63.50 | 63.50 | 4,377 | +0.25(+0.40%) | |
Mar 25, 2011 | 63.25 | 63.25 | 63.25 | 0 | -0.25(-0.39%) | |
Mar 24, 2011 | 63.50 | 63.50 | 63.50 | 63.50 | 290 | +1.00(+1.60%) |
Mar 21, 2011 | 62.50 | 62.50 | 62.50 | 62.50 | 0 | +0.80(+1.30%) |
Mar 17, 2011 | 61.70 | 61.70 | 61.70 | 61.70 | 0 | +1.30(+2.15%) |
Mar 16, 2011 | 61.05 | 61.05 | 60.40 | 60.40 | 1,040 | -3.98(-6.18%) |
Mar 11, 2011 | 64.38 | 64.38 | 64.38 | 64.38 | 0 | -2.06(-3.10%) |
Mar 07, 2011 | 66.44 | 66.44 | 66.44 | 66.44 | 0 | +2.29(+3.57%) |
Mar 01, 2011 | 64.15 | 64.15 | 64.15 | 64.15 | 0 | +0.11(+0.17%) |
Feb 28, 2011 | 64.04 | 64.04 | 64.04 | 64.04 | 11,758 | +0.09(+0.14%) |
Feb 23, 2011 | 63.95 | 63.95 | 63.95 | 0 | -1.45(-2.22%) | |
Feb 18, 2011 | 65.40 | 65.40 | 65.40 | 0 | -0.95(-1.43%) | |
Feb 14, 2011 | 66.35 | 66.35 | 66.35 | 0 | +2.30(+3.59%) | |
Feb 10, 2011 | 64.05 | 64.05 | 64.05 | 0 | +1.27(+2.02%) | |
Feb 03, 2011 | 62.78 | 62.78 | 62.78 | 0 | -1.02(-1.60%) | |
Feb 02, 2011 | 63.60 | 63.80 | 63.60 | 63.80 | 879 | +0.50(+0.79%) |
Feb 01, 2011 | 63.30 | 63.30 | 63.30 | 63.30 | 300 | +0.15(+0.24%) |
Jan 27, 2011 | 63.15 | 63.15 | 63.15 | 63.15 | 0 | +1.50(+2.43%) |
Jan 24, 2011 | 61.65 | 61.65 | 61.65 | 0 | +0.65(+1.07%) | |
Jan 20, 2011 | 61.00 | 61.00 | 61.00 | 0 | -2.15(-3.40%) | |
Jan 14, 2011 | 63.15 | 63.15 | 63.15 | 0 | -1.55(-2.39%) | |
Jan 13, 2011 | 64.70 | 64.70 | 64.70 | 64.70 | 390 | +0.65(+1.01%) |
Jan 12, 2011 | 64.05 | 64.05 | 64.05 | 64.05 | 130 | +3.05(+5.00%) |
Jan 10, 2011 | 61.00 | 61.00 | 61.00 | 0 | -0.65(-1.05%) | |
Jan 07, 2011 | 61.65 | 61.65 | 61.65 | 61.65 | 140 | -0.20(-0.32%) |
Jan 06, 2011 | 61.90 | 61.90 | 61.85 | 61.85 | 300 | +0.00(+0.00%) |
Jan 05, 2011 | 62.05 | 62.05 | 61.80 | 61.85 | 600 | -2.90(-4.48%) |
Jan 04, 2011 | 64.60 | 64.75 | 64.60 | 64.75 | 880 | -0.60(-0.92%) |
Dec 30, 2010 | 65.35 | 65.35 | 65.35 | 0 | -0.15(-0.23%) | |
Dec 29, 2010 | 65.50 | 65.50 | 65.50 | 65.50 | 350 | -1.65(-2.46%) |
Dec 21, 2010 | 67.15 | 67.15 | 67.15 | 0 | -0.65(-0.96%) | |
Dec 20, 2010 | 67.80 | 67.80 | 67.80 | 67.80 | 200 | +1.05(+1.57%) |
Dec 17, 2010 | 66.75 | 66.75 | 66.75 | 66.75 | 870 | -0.20(-0.30%) |
Dec 15, 2010 | 66.95 | 66.95 | 66.95 | 0 | -0.75(-1.11%) | |
Dec 14, 2010 | 67.70 | 67.70 | 67.70 | 67.70 | 450 | -0.20(-0.29%) |
Dec 13, 2010 | 67.90 | 67.90 | 67.90 | 67.90 | 850 | +0.62(+0.92%) |
Dec 09, 2010 | 67.28 | 67.28 | 67.28 | 0 | +1.23(+1.87%) | |
Dec 08, 2010 | 65.50 | 66.05 | 65.50 | 66.05 | 710 | -0.25(-0.38%) |
Dec 07, 2010 | 66.30 | 66.30 | 66.30 | 66.30 | 200 | +1.55(+2.39%) |
Dec 06, 2010 | 64.75 | 64.75 | 64.75 | 64.75 | 200 | -1.33(-2.01%) |
Dec 03, 2010 | 65.95 | 66.08 | 65.95 | 66.08 | 350 | +0.29(+0.44%) |
Dec 01, 2010 | 65.79 | 65.79 | 65.79 | 65.79 | 0 | +2.74(+4.35%) |
Nov 30, 2010 | 62.90 | 63.05 | 62.90 | 63.05 | 340 | -0.65(-1.02%) |
Nov 29, 2010 | 63.00 | 63.70 | 63.00 | 63.70 | 1,720 | -1.11(-1.71%) |
Nov 18, 2010 | 64.81 | 64.81 | 64.81 | 64.81 | 0 | +1.06(+1.66%) |
Nov 17, 2010 | 64.25 | 64.25 | 63.70 | 63.75 | 350 | -0.25(-0.39%) |
Nov 16, 2010 | 65.50 | 65.50 | 64.00 | 64.00 | 215 | -2.40(-3.61%) |
Nov 15, 2010 | 66.40 | 66.47 | 66.40 | 66.40 | 600 | -0.45(-0.67%) |
Nov 12, 2010 | 66.85 | 66.85 | 66.85 | 66.85 | 200 | -0.70(-1.04%) |
Nov 10, 2010 | 67.55 | 67.55 | 67.55 | 67.55 | 0 | +1.22(+1.84%) |
Nov 09, 2010 | 66.33 | 66.33 | 66.33 | 66.33 | 1,260 | +0.53(+0.81%) |
Nov 08, 2010 | 65.58 | 65.80 | 65.58 | 65.80 | 31,019 | +1.04(+1.61%) |
Nov 05, 2010 | 64.76 | 64.76 | 64.76 | 64.76 | 200 | -2.74(-4.06%) |
Nov 03, 2010 | 67.50 | 67.50 | 67.50 | 0 | +2.36(+3.62%) |
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.