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 (%)
Jan 31, 2013 46.54 46.75 46.41 46.57 25,665 -0.32(-0.68%)
Jan 30, 2013 47.11 47.23 46.89 46.89 85,168 -0.53(-1.12%)
Jan 29, 2013 47.03 47.42 47.02 47.42 14,072 +0.42(+0.89%)
Jan 28, 2013 46.98 47.16 46.87 47.00 30,443 -0.35(-0.74%)
Jan 25, 2013 47.11 47.35 47.04 47.35 15,383 +0.79(+1.70%)
Jan 24, 2013 46.49 46.72 46.45 46.56 47,725 -0.14(-0.30%)
Jan 23, 2013 46.75 46.89 46.57 46.70 15,393 +0.21(+0.45%)
Jan 22, 2013 46.53 46.54 46.24 46.49 23,670 -0.81(-1.71%)
Jan 18, 2013 47.38 47.49 47.07 47.30 15,457 -0.22(-0.46%)
Jan 17, 2013 47.30 47.59 47.24 47.52 22,823 +1.13(+2.44%)
Jan 16, 2013 46.12 46.74 46.12 46.39 14,515 +0.89(+1.96%)
Jan 15, 2013 45.35 45.65 45.28 45.50 21,803 -0.17(-0.37%)
Jan 14, 2013 45.62 45.74 45.53 45.67 24,418 +0.89(+1.99%)
Jan 12, 2013 44.78 44.90 44.70 44.78 15,279 +0.00(+0.00%)
Jan 11, 2013 44.78 44.90 44.70 44.78 15,279 +0.09(+0.20%)
Jan 10, 2013 44.51 44.69 44.32 44.69 33,019 +0.73(+1.66%)
Jan 09, 2013 43.42 44.08 43.41 43.96 17,952 +0.32(+0.73%)
Jan 08, 2013 43.46 43.65 43.31 43.64 24,997 +0.05(+0.11%)
Jan 07, 2013 43.35 43.60 43.27 43.59 24,229 -0.27(-0.62%)
Jan 04, 2013 43.49 43.87 43.45 43.86 35,674 -0.03(-0.07%)
Jan 03, 2013 44.11 44.16 43.87 43.89 20,960 -0.81(-1.81%)
Jan 02, 2013 44.69 44.75 44.45 44.70 27,906 -0.10(-0.22%)
Dec 31, 2012 44.54 44.92 44.29 44.80 24,750 +0.59(+1.33%)
Dec 28, 2012 44.26 44.69 44.20 44.21 27,423 -0.51(-1.14%)
Dec 27, 2012 44.77 44.79 44.40 44.72 71,105 +0.24(+0.54%)
Dec 26, 2012 44.13 45.15 44.13 44.48 11,725 +0.08(+0.18%)
Dec 24, 2012 44.20 44.81 44.20 44.40 40,122 +0.19(+0.43%)
Dec 21, 2012 44.31 44.55 44.17 44.21 72,649 -0.31(-0.70%)
Dec 20, 2012 44.52 44.65 44.37 44.52 62,689 -0.07(-0.16%)
Dec 19, 2012 44.87 44.89 44.59 44.59 205,014 +0.07(+0.16%)
Dec 18, 2012 44.21 44.72 44.16 44.52 19,335 -0.28(-0.62%)
Dec 17, 2012 44.65 44.98 44.65 44.80 14,927 +0.06(+0.13%)
Dec 14, 2012 44.53 44.80 44.47 44.74 35,465 +0.60(+1.36%)
Dec 13, 2012 44.28 44.37 44.06 44.14 144,095 -0.81(-1.80%)
Dec 12, 2012 44.73 45.37 44.73 44.95 19,297 +0.75(+1.70%)
Dec 11, 2012 44.26 44.32 44.13 44.20 14,000 +0.01(+0.02%)
Dec 10, 2012 43.91 44.35 43.74 44.19 55,721 +0.57(+1.31%)
Dec 07, 2012 43.53 43.74 43.49 43.62 269,618 -0.20(-0.46%)
Dec 06, 2012 43.67 43.82 43.50 43.82 30,845 +0.13(+0.30%)
Dec 05, 2012 43.61 43.87 43.55 43.69 65,802 -0.49(-1.11%)
Dec 04, 2012 43.94 44.20 43.85 44.18 27,186 +0.04(+0.09%)
Nov 30, 2012 44.08 44.15 43.88 44.14 18,844 +0.51(+1.17%)
Nov 29, 2012 43.53 43.65 43.30 43.63 22,177 +0.22(+0.51%)
Nov 28, 2012 42.80 43.41 42.69 43.41 14,729 +0.35(+0.81%)
Nov 27, 2012 42.71 43.14 42.71 43.06 5,080 +0.16(+0.37%)
Nov 26, 2012 42.83 43.05 42.79 42.90 19,834 +0.11(+0.26%)
Nov 24, 2012 42.56 42.91 42.48 42.79 18,725 +0.00(+0.00%)
Nov 23, 2012 42.56 42.91 42.48 42.79 18,725 +1.20(+2.89%)
Nov 21, 2012 41.55 41.69 41.42 41.59 19,433 -0.33(-0.79%)
Nov 20, 2012 41.51 41.95 41.50 41.92 26,824 +0.33(+0.79%)
Nov 19, 2012 41.06 41.68 41.06 41.59 50,488 +1.54(+3.85%)
Nov 16, 2012 40.14 40.21 39.69 40.05 36,867 -0.22(-0.55%)
Nov 15, 2012 40.32 40.49 40.18 40.27 31,961 +0.00(+0.00%)
Nov 14, 2012 40.77 40.80 40.06 40.27 37,552 -0.48(-1.18%)
Nov 13, 2012 40.40 40.98 40.40 40.75 86,111 -0.13(-0.32%)
Nov 12, 2012 41.03 41.12 40.77 40.88 20,974 +0.22(+0.54%)
Nov 09, 2012 40.62 40.90 40.62 40.66 15,002 -0.22(-0.54%)
Nov 08, 2012 41.42 41.44 40.81 40.88 11,009 -0.94(-2.25%)
Nov 07, 2012 41.71 42.00 41.50 41.82 12,936 -0.77(-1.81%)
Nov 06, 2012 42.27 42.60 42.27 42.59 7,759 +0.09(+0.21%)
Nov 05, 2012 42.27 42.50 42.25 42.50 19,184 -0.08(-0.19%)
Nov 02, 2012 42.85 42.97 42.58 42.58 14,831 -0.56(-1.30%)
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.