Adidas Ag ADR (OP: ADDYY )

174.16 USD UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 54.91 54.91 54.49 54.82 30,160 -0.48(-0.87%)
May 30, 2013 54.97 55.35 54.96 55.30 27,083 +0.48(+0.88%)
May 29, 2013 54.60 54.96 54.50 54.82 14,315 -0.91(-1.63%)
May 28, 2013 55.96 56.19 55.68 55.73 23,065 +0.17(+0.31%)
May 24, 2013 54.83 55.56 54.83 55.56 14,537 -0.50(-0.89%)
May 23, 2013 55.53 56.08 55.53 56.06 24,787 +0.15(+0.27%)
May 22, 2013 56.19 57.23 55.90 55.91 22,284 -0.53(-0.94%)
May 21, 2013 56.00 56.44 55.92 56.44 12,422 +0.64(+1.15%)
May 20, 2013 55.64 55.94 55.59 55.80 11,189 +0.51(+0.92%)
May 17, 2013 54.70 55.50 54.65 55.29 79,132 -0.21(-0.38%)
May 16, 2013 55.17 55.94 55.01 55.50 120,935 +0.73(+1.33%)
May 15, 2013 54.35 54.77 54.26 54.77 16,257 +1.13(+2.11%)
May 13, 2013 53.69 53.92 53.55 53.64 11,342 -0.16(-0.30%)
May 10, 2013 53.73 53.80 53.47 53.80 15,074 -0.55(-1.01%)
May 09, 2013 54.68 54.68 54.12 54.35 16,153 -0.45(-0.82%)
May 08, 2013 55.63 55.63 54.61 54.80 14,348 +0.15(+0.27%)
May 07, 2013 55.50 55.55 54.26 54.65 17,765 -0.21(-0.38%)
May 06, 2013 55.25 55.25 54.38 54.86 15,618 -0.70(-1.26%)
May 03, 2013 55.35 56.05 52.03 55.56 76,498 +3.53(+6.78%)
May 02, 2013 52.09 52.24 51.80 52.03 18,123 -0.12(-0.23%)
May 01, 2013 52.30 52.52 52.15 52.15 6,998 -0.15(-0.29%)
Apr 30, 2013 52.13 52.34 51.97 52.30 10,686 +0.33(+0.63%)
Apr 29, 2013 51.62 52.12 51.30 51.97 28,990 +0.37(+0.72%)
Apr 26, 2013 51.14 51.60 51.48 51.60 11,804 -0.10(-0.19%)
Apr 25, 2013 51.57 51.85 51.49 51.70 16,211 -0.17(-0.34%)
Apr 24, 2013 51.62 51.92 51.50 51.88 33,702 +0.20(+0.38%)
Apr 23, 2013 51.12 51.70 51.10 51.68 36,300 +1.45(+2.89%)
Apr 22, 2013 49.99 50.25 49.56 50.23 57,944 +0.15(+0.29%)
Apr 19, 2013 49.88 50.14 49.81 50.08 10,415 +0.63(+1.28%)
Apr 18, 2013 49.78 49.78 49.41 49.45 17,812 -0.13(-0.26%)
Apr 17, 2013 50.21 50.21 49.40 49.58 15,802 -1.09(-2.15%)
Apr 16, 2013 50.83 50.84 50.41 50.67 17,303 +0.09(+0.18%)
Apr 15, 2013 50.84 51.01 50.47 50.58 10,274 -0.60(-1.18%)
Apr 12, 2013 51.02 51.28 50.87 51.18 7,729 -0.71(-1.36%)
Apr 11, 2013 51.69 52.11 51.69 51.89 17,660 +0.92(+1.81%)
Apr 10, 2013 50.60 51.00 50.37 50.97 53,394 +0.39(+0.77%)
Apr 09, 2013 50.50 50.63 50.10 50.58 44,117 -0.79(-1.54%)
Apr 08, 2013 51.40 51.63 51.15 51.37 194,482 -0.13(-0.25%)
Apr 05, 2013 51.27 51.50 51.19 51.50 27,627 -0.45(-0.87%)
Apr 04, 2013 51.38 51.95 51.38 51.95 17,301 -0.08(-0.15%)
Apr 03, 2013 52.47 52.54 52.03 52.03 15,985 -0.14(-0.27%)
Apr 02, 2013 52.25 52.47 52.17 52.17 15,518 +0.21(+0.40%)
Apr 01, 2013 52.15 52.15 51.83 51.96 16,674 -0.14(-0.27%)
Mar 28, 2013 51.77 52.17 51.70 52.10 18,318 +0.11(+0.21%)
Mar 27, 2013 52.11 52.28 51.92 51.99 8,621 -0.98(-1.85%)
Mar 26, 2013 53.44 53.44 52.77 52.97 29,294 +0.87(+1.67%)
Mar 25, 2013 52.60 52.69 52.05 52.10 16,492 +0.02(+0.04%)
Mar 22, 2013 51.08 52.18 51.08 52.08 19,544 +1.82(+3.61%)
Mar 21, 2013 50.57 50.64 50.24 50.26 16,979 -0.92(-1.79%)
Mar 20, 2013 51.53 51.53 51.02 51.18 25,877 -0.24(-0.47%)
Mar 19, 2013 51.63 51.63 51.18 51.42 157,462 -0.33(-0.64%)
Mar 18, 2013 51.66 52.13 51.60 51.75 50,193 -0.35(-0.67%)
Mar 15, 2013 51.83 52.13 51.79 52.10 53,122 +0.73(+1.42%)
Mar 14, 2013 51.45 51.49 51.10 51.37 20,946 +0.00(+0.00%)
Mar 13, 2013 51.11 51.40 50.87 51.37 19,561 +0.23(+0.45%)
Mar 12, 2013 51.00 51.14 50.83 51.14 22,796 +0.42(+0.83%)
Mar 11, 2013 50.09 50.73 49.97 50.72 30,321 +1.19(+2.40%)
Mar 08, 2013 49.33 49.56 48.85 49.53 18,843 -0.30(-0.60%)
Mar 07, 2013 49.06 50.26 49.06 49.83 64,380 +3.22(+6.91%)
Mar 06, 2013 47.02 47.02 46.58 46.61 24,160 -0.03(-0.06%)
Mar 05, 2013 46.66 46.91 46.56 46.64 74,780 +0.63(+1.37%)
Mar 04, 2013 45.88 46.03 45.65 46.01 57,696 -0.05(-0.11%)
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.