Adidas Ag ADR (OP: ADDYY )

172.40 USD -1.35 (-0.77%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 173.83 175.39 171.92 173.75 43,459 -0.26(-0.15%)
May 11, 2021 173.20 174.59 171.80 174.01 46,453 +0.95(+0.55%)
May 10, 2021 176.46 176.91 172.95 173.06 82,372 +3.22(+1.90%)
May 07, 2021 168.82 171.78 167.51 169.84 100,065 +11.98(+7.59%)
May 06, 2021 156.12 157.86 153.40 157.86 30,905 +0.99(+0.63%)
May 05, 2021 155.81 157.01 154.82 156.87 45,654 +3.43(+2.24%)
May 04, 2021 152.95 154.11 150.48 153.44 32,469 -4.46(-2.82%)
May 03, 2021 157.18 157.99 156.20 157.90 24,165 +3.11(+2.01%)
Apr 30, 2021 157.20 157.20 154.17 154.79 25,500 -3.77(-2.38%)
Apr 29, 2021 159.54 159.86 157.13 158.56 25,140 +1.03(+0.65%)
Apr 28, 2021 157.82 158.21 155.97 157.53 42,467 -1.85(-1.16%)
Apr 27, 2021 160.27 160.34 158.17 159.38 27,744 -0.69(-0.43%)
Apr 26, 2021 161.13 161.74 159.76 160.07 34,307 -1.29(-0.80%)
Apr 23, 2021 160.00 161.60 159.37 161.36 83,300 -0.69(-0.43%)
Apr 22, 2021 163.33 163.33 161.43 162.05 38,431 -2.31(-1.41%)
Apr 21, 2021 163.51 164.36 162.89 164.36 22,941 +1.45(+0.89%)
Apr 20, 2021 163.17 163.78 161.50 162.91 35,268 -4.04(-2.42%)
Apr 19, 2021 167.15 167.83 166.38 166.95 26,060 +0.05(+0.03%)
Apr 16, 2021 165.62 167.03 165.17 166.90 49,900 +0.25(+0.15%)
Apr 15, 2021 164.25 166.65 164.15 166.65 53,489 +0.65(+0.39%)
Apr 14, 2021 166.14 166.89 165.30 166.00 55,488 -2.26(-1.34%)
Apr 13, 2021 168.50 168.98 166.79 168.26 51,869 -0.46(-0.27%)
Apr 12, 2021 169.03 169.35 167.58 168.72 58,248 +1.89(+1.13%)
Apr 09, 2021 165.41 167.23 164.51 166.83 26,200 +2.10(+1.27%)
Apr 08, 2021 164.43 166.00 164.20 164.73 27,996 +3.19(+1.97%)
Apr 07, 2021 163.15 163.97 160.58 161.54 115,161 -1.35(-0.83%)
Apr 06, 2021 163.08 164.42 162.57 162.89 105,639 -1.39(-0.85%)
Apr 05, 2021 160.65 164.44 160.55 164.28 49,489 +3.06(+1.90%)
Apr 01, 2021 159.15 161.22 158.14 161.22 43,700 +4.21(+2.68%)
Mar 31, 2021 154.94 157.18 154.94 157.01 39,458 +1.69(+1.09%)
Mar 30, 2021 154.58 156.09 154.16 155.32 46,564 -0.98(-0.63%)
Mar 29, 2021 156.07 156.47 154.89 156.30 46,377 +0.23(+0.15%)
Mar 26, 2021 154.53 156.35 153.18 156.07 40,800 +0.36(+0.23%)
Mar 25, 2021 157.26 157.26 153.22 155.71 116,623 -8.62(-5.25%)
Mar 24, 2021 166.89 167.50 164.02 164.33 21,497 -2.56(-1.53%)
Mar 23, 2021 167.65 169.13 165.98 166.89 29,252 +0.29(+0.17%)
Mar 22, 2021 167.35 169.32 165.60 166.60 27,061 -1.56(-0.93%)
Mar 19, 2021 168.26 170.27 166.04 168.16 28,300 -2.35(-1.38%)
Mar 18, 2021 170.49 172.78 170.26 170.51 20,159 -1.58(-0.92%)
Mar 17, 2021 169.94 172.09 169.50 172.09 29,491 +0.45(+0.26%)
Mar 16, 2021 173.23 173.35 170.86 171.64 32,173 -3.13(-1.79%)
Mar 15, 2021 175.99 176.96 174.45 174.77 44,638 -5.34(-2.96%)
Mar 12, 2021 178.48 180.11 177.77 180.11 29,900 +0.14(+0.08%)
Mar 11, 2021 178.29 180.21 178.09 179.97 25,668 +6.81(+3.93%)
Mar 10, 2021 174.82 175.41 172.12 173.16 108,400 +9.75(+5.97%)
Mar 09, 2021 168.74 169.66 163.20 163.41 241,584 -2.57(-1.55%)
Mar 08, 2021 166.38 167.18 165.39 165.98 253,176 +2.50(+1.53%)
Mar 05, 2021 167.89 167.89 161.36 163.48 694,800 -3.63(-2.17%)
Mar 04, 2021 170.36 170.99 165.71 167.11 249,458 -7.37(-4.22%)
Mar 03, 2021 175.18 175.71 172.86 174.48 108,656 -1.82(-1.03%)
Mar 02, 2021 176.08 176.31 174.91 176.30 113,591 -1.27(-0.72%)
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.