Adidas Ag ADR (OP: ADDYY )

198.68 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 37.37 37.44 37.18 37.39 7,239 +0.34(+0.92%)
Apr 28, 2011 36.55 37.05 36.55 37.05 9,686 +0.43(+1.17%)
Apr 27, 2011 35.95 36.62 35.86 36.62 85,704 +0.32(+0.88%)
Apr 26, 2011 35.99 36.30 35.92 36.30 10,760 +0.44(+1.23%)
Apr 25, 2011 35.91 35.91 35.57 35.86 11,276 +0.13(+0.36%)
Apr 21, 2011 35.65 35.76 35.28 35.73 15,364 -0.02(-0.06%)
Apr 20, 2011 35.25 35.75 35.19 35.75 51,984 +1.56(+4.56%)
Apr 19, 2011 33.94 34.20 33.87 34.19 8,472 +0.74(+2.21%)
Apr 18, 2011 33.50 33.50 32.88 33.45 153,059 -0.51(-1.50%)
Apr 15, 2011 33.91 34.10 33.78 33.96 42,308 +0.52(+1.56%)
Apr 14, 2011 32.78 33.52 32.78 33.44 63,689 +0.67(+2.04%)
Apr 13, 2011 32.96 33.20 32.70 32.77 20,945 +0.13(+0.40%)
Apr 12, 2011 32.76 32.80 32.52 32.64 9,682 -0.16(-0.49%)
Apr 11, 2011 32.94 33.05 32.73 32.80 15,214 -0.14(-0.43%)
Apr 08, 2011 32.98 33.05 32.75 32.94 8,052 +0.39(+1.20%)
Apr 07, 2011 32.42 32.62 32.41 32.55 7,215 -0.29(-0.88%)
Apr 06, 2011 32.85 32.90 32.64 32.84 13,741 +0.53(+1.64%)
Apr 05, 2011 32.19 32.51 32.16 32.31 11,066 +0.52(+1.64%)
Apr 04, 2011 32.00 32.00 31.65 31.79 28,688 +0.02(+0.06%)
Apr 01, 2011 31.50 31.78 31.45 31.77 12,196 +0.16(+0.51%)
Mar 31, 2011 31.72 31.81 31.60 31.61 5,718 -0.21(-0.66%)
Mar 30, 2011 31.40 31.86 31.40 31.82 8,008 +0.36(+1.14%)
Mar 29, 2011 31.45 31.47 31.14 31.46 19,280 -0.12(-0.38%)
Mar 28, 2011 31.40 31.88 31.40 31.58 8,702 +0.14(+0.45%)
Mar 25, 2011 31.52 31.74 31.33 31.44 7,016 -0.42(-1.32%)
Mar 24, 2011 31.72 32.03 31.72 31.86 7,887 +0.76(+2.44%)
Mar 23, 2011 30.89 31.25 30.87 31.10 27,143 -0.28(-0.89%)
Mar 22, 2011 31.50 31.50 31.21 31.38 8,134 -0.12(-0.38%)
Mar 21, 2011 31.26 31.52 31.26 31.50 15,273 +0.91(+2.97%)
Mar 18, 2011 30.97 30.99 30.48 30.59 14,489 -0.18(-0.58%)
Mar 17, 2011 30.53 30.84 30.53 30.77 8,781 +0.75(+2.50%)
Mar 16, 2011 30.76 30.89 29.70 30.02 7,399 -0.98(-3.16%)
Mar 15, 2011 30.20 31.00 30.05 31.00 15,563 -0.96(-3.00%)
Mar 14, 2011 31.80 32.00 31.72 31.96 14,769 -0.27(-0.84%)
Mar 11, 2011 32.03 32.23 31.92 32.23 20,697 -0.11(-0.34%)
Mar 10, 2011 32.55 32.69 32.34 32.34 6,647 -0.49(-1.49%)
Mar 09, 2011 33.15 33.15 32.52 32.83 9,220 -0.07(-0.21%)
Mar 08, 2011 32.40 32.94 32.33 32.90 8,123 +0.03(+0.09%)
Mar 07, 2011 33.30 33.30 32.55 32.87 99,622 +0.03(+0.09%)
Mar 04, 2011 33.18 33.18 32.63 32.84 6,958 -0.67(-2.00%)
Mar 03, 2011 33.51 33.51 33.13 33.51 6,139 +0.89(+2.73%)
Mar 02, 2011 32.58 32.93 32.30 32.62 59,007 +0.64(+2.00%)
Mar 01, 2011 32.91 33.00 31.98 31.98 146,699 -0.11(-0.34%)
Feb 28, 2011 32.26 32.45 32.00 32.09 84,535 +0.23(+0.72%)
Feb 25, 2011 31.95 31.98 31.85 31.86 35,056 +0.30(+0.95%)
Feb 24, 2011 31.89 31.91 31.35 31.56 39,523 -0.26(-0.82%)
Feb 23, 2011 31.70 31.90 31.69 31.82 4,654 -0.10(-0.31%)
Feb 22, 2011 32.20 32.36 31.84 31.92 4,705 -0.80(-2.44%)
Feb 18, 2011 32.45 32.85 32.39 32.72 16,634 -0.28(-0.85%)
Feb 17, 2011 32.63 33.05 32.51 33.00 15,606 +0.20(+0.61%)
Feb 16, 2011 32.69 32.85 32.63 32.80 3,815 +0.24(+0.74%)
Feb 15, 2011 32.76 32.76 32.56 32.56 18,364 -0.83(-2.49%)
Feb 14, 2011 33.05 33.41 33.05 33.39 8,505 +0.43(+1.30%)
Feb 11, 2011 32.56 32.96 32.56 32.96 121,880 +0.34(+1.04%)
Feb 10, 2011 32.20 32.75 32.16 32.62 106,261 +0.00(+0.00%)
Feb 09, 2011 32.41 32.69 32.41 32.62 20,745 -0.23(-0.70%)
Feb 08, 2011 32.56 32.92 32.51 32.85 9,133 +0.40(+1.23%)
Feb 07, 2011 32.27 32.45 32.10 32.45 12,865 +1.08(+3.44%)
Feb 04, 2011 31.30 31.37 31.06 31.37 8,427 -0.25(-0.79%)
Feb 03, 2011 31.54 31.65 31.34 31.62 8,521 -0.18(-0.57%)
Feb 02, 2011 32.00 32.02 31.60 31.80 12,836 -0.09(-0.28%)
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.