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 (%)
Nov 30, 2010 31.40 31.68 31.20 31.41 7,299 -0.53(-1.66%)
Nov 29, 2010 31.59 31.94 31.49 31.94 7,207 -0.40(-1.24%)
Nov 26, 2010 32.69 32.77 32.34 32.34 6,695 +0.04(+0.12%)
Nov 24, 2010 32.09 32.30 32.30 32.30 8,861 +0.40(+1.25%)
Nov 23, 2010 32.45 32.45 31.75 31.90 15,996 -1.21(-3.65%)
Nov 22, 2010 33.21 33.24 32.71 33.11 6,241 +0.11(+0.33%)
Nov 19, 2010 32.72 33.05 32.57 33.00 9,947 +0.35(+1.07%)
Nov 18, 2010 32.40 32.65 32.32 32.65 3,089 +0.66(+2.06%)
Nov 17, 2010 32.05 32.10 31.90 31.99 16,526 -0.06(-0.19%)
Nov 16, 2010 32.64 32.66 32.00 32.05 10,719 -1.43(-4.27%)
Nov 15, 2010 33.23 33.48 33.16 33.48 95,068 +0.07(+0.21%)
Nov 12, 2010 33.77 34.00 33.28 33.41 26,392 -0.54(-1.59%)
Nov 11, 2010 33.74 34.00 33.74 33.95 6,787 +0.40(+1.19%)
Nov 10, 2010 33.65 33.70 33.23 33.55 8,587 +0.24(+0.72%)
Nov 09, 2010 33.92 33.92 33.26 33.31 14,308 +0.51(+1.55%)
Nov 08, 2010 32.70 32.85 32.60 32.80 72,385 +0.25(+0.77%)
Nov 05, 2010 32.28 32.65 32.21 32.55 11,132 -0.55(-1.66%)
Nov 04, 2010 33.34 33.34 32.94 33.10 19,484 -0.85(-2.50%)
Nov 03, 2010 33.70 34.00 33.66 33.95 5,923 +0.35(+1.04%)
Nov 02, 2010 33.60 33.65 33.30 33.60 6,183 +1.08(+3.32%)
Nov 01, 2010 32.55 32.70 32.35 32.52 20,986 -0.09(-0.28%)
Oct 29, 2010 32.60 32.72 32.45 32.61 5,878 -0.07(-0.21%)
Oct 28, 2010 32.62 32.90 32.50 32.68 19,441 +0.43(+1.33%)
Oct 27, 2010 32.30 32.38 31.99 32.25 40,350 -0.95(-2.86%)
Oct 25, 2010 33.36 33.54 33.20 33.20 2,973 +0.54(+1.65%)
Oct 22, 2010 32.81 32.81 32.49 32.66 4,495 +0.23(+0.71%)
Oct 21, 2010 32.57 32.83 32.38 32.43 22,787 +0.43(+1.34%)
Oct 20, 2010 31.75 32.33 31.75 32.00 28,656 +0.53(+1.68%)
Oct 19, 2010 31.61 32.04 31.47 31.47 23,673 -1.13(-3.47%)
Oct 18, 2010 32.46 32.61 32.38 32.60 5,599 -0.23(-0.70%)
Oct 15, 2010 32.92 33.05 32.69 32.83 5,729 +0.39(+1.20%)
Oct 14, 2010 32.45 32.60 32.34 32.44 19,065 +0.19(+0.59%)
Oct 13, 2010 32.57 32.57 32.10 32.25 10,606 -0.07(-0.22%)
Oct 12, 2010 32.35 32.40 32.10 32.32 88,101 -0.28(-0.86%)
Oct 11, 2010 32.90 32.94 32.60 32.60 3,486 -0.06(-0.18%)
Oct 08, 2010 32.65 32.74 32.51 32.66 5,806 -0.06(-0.18%)
Oct 07, 2010 32.97 32.97 32.65 32.72 6,246 +0.62(+1.93%)
Oct 06, 2010 31.80 32.10 31.80 32.10 13,075 +0.40(+1.26%)
Oct 05, 2010 31.12 31.74 30.99 31.70 9,037 +1.29(+4.24%)
Oct 04, 2010 31.15 31.20 30.36 30.41 18,866 -1.09(-3.46%)
Oct 01, 2010 31.25 31.50 31.03 31.50 5,359 +0.58(+1.88%)
Sep 30, 2010 31.39 31.48 30.84 30.92 4,380 -0.38(-1.21%)
Sep 29, 2010 31.30 31.55 31.21 31.30 14,592 -0.15(-0.48%)
Sep 28, 2010 30.97 31.50 30.75 31.45 9,133 +0.25(+0.80%)
Sep 27, 2010 31.57 31.58 31.20 31.20 4,609 +0.15(+0.48%)
Sep 24, 2010 30.39 31.08 30.39 31.05 14,570 +2.19(+7.59%)
Sep 23, 2010 28.75 29.20 28.75 28.86 9,111 -0.53(-1.80%)
Sep 22, 2010 29.15 29.40 29.15 29.39 5,512 +0.65(+2.26%)
Sep 21, 2010 28.65 28.96 28.51 28.74 2,163 +0.14(+0.49%)
Sep 20, 2010 28.10 28.60 28.10 28.60 6,575 +0.53(+1.89%)
Sep 17, 2010 28.29 28.29 27.99 28.07 9,425 -0.13(-0.46%)
Sep 15, 2010 28.05 28.25 28.05 28.20 16,311 +0.33(+1.18%)
Sep 14, 2010 27.49 28.10 27.49 27.87 156,101 +0.30(+1.09%)
Sep 13, 2010 27.70 27.70 27.46 27.57 64,866 +0.57(+2.11%)
Sep 10, 2010 26.87 27.07 26.87 27.00 1,983 +0.08(+0.30%)
Sep 09, 2010 27.13 27.23 26.88 26.92 49,274 +0.17(+0.64%)
Sep 08, 2010 26.79 27.00 26.70 26.75 4,686 +0.29(+1.10%)
Sep 07, 2010 26.50 26.65 26.38 26.46 12,357 -0.47(-1.75%)
Sep 03, 2010 26.98 27.00 26.70 26.93 7,853 +0.18(+0.67%)
Sep 02, 2010 26.65 26.85 26.65 26.75 6,180 +0.00(+0.00%)
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.