Adidas Ag ADR (OP: ADDYY )

170.97 USD -3.20 (-1.84%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 174.56 175.15 173.26 174.16 34,115 -2.22(-1.26%)
Jun 16, 2021 176.30 178.25 175.92 176.38 30,826 -1.59(-0.89%)
Jun 15, 2021 177.57 178.37 176.95 177.97 47,589 -0.70(-0.39%)
Jun 14, 2021 177.73 178.89 177.73 178.67 40,920 -0.58(-0.32%)
Jun 11, 2021 179.57 180.08 178.30 179.25 255,617 +0.25(+0.14%)
Jun 10, 2021 176.95 179.21 176.95 179.00 217,165 +0.07(+0.04%)
Jun 09, 2021 179.58 179.99 178.33 178.93 24,022 -1.49(-0.83%)
Jun 08, 2021 180.96 181.45 179.49 180.42 29,231 -1.02(-0.56%)
Jun 07, 2021 181.33 181.89 180.90 181.44 20,319 +0.29(+0.16%)
Jun 04, 2021 181.16 181.40 180.55 181.15 39,998 -0.84(-0.46%)
Jun 03, 2021 180.90 182.00 180.24 181.99 47,280 -0.19(-0.10%)
Jun 02, 2021 181.66 182.68 181.08 182.18 29,281 -0.50(-0.27%)
Jun 01, 2021 181.82 183.24 181.60 182.68 182,966 -0.69(-0.38%)
May 28, 2021 181.35 183.90 181.25 183.37 182,481 +1.11(+0.61%)
May 27, 2021 180.52 182.91 180.45 182.26 146,766 +0.66(+0.36%)
May 26, 2021 181.16 182.38 181.04 181.60 52,468 -2.40(-1.30%)
May 25, 2021 184.72 185.61 183.01 184.00 42,975 -2.68(-1.44%)
May 24, 2021 183.75 186.81 183.50 186.68 21,031 +3.25(+1.77%)
May 21, 2021 184.93 184.93 183.10 183.43 40,013 +0.80(+0.44%)
May 20, 2021 181.62 183.15 181.33 182.63 53,783 +2.92(+1.62%)
May 19, 2021 178.00 180.78 177.34 179.71 44,936 +0.61(+0.34%)
May 18, 2021 180.80 181.10 178.39 179.10 138,775 -2.44(-1.34%)
May 17, 2021 180.36 181.89 179.36 181.54 441,604 +5.29(+3.00%)
May 14, 2021 175.45 176.73 173.43 176.25 190,454 +2.61(+1.50%)
May 13, 2021 172.67 173.68 171.72 173.64 42,451 -0.11(-0.06%)
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%)
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.