Adidas Ag ADR (OP: ADDYY )

187.01 USD +4.00 (+2.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 110.04 110.99 109.55 110.72 22,100 -2.13(-1.89%)
Nov 29, 2018 113.18 113.29 112.34 112.85 31,105 -1.10(-0.97%)
Nov 28, 2018 112.11 114.14 112.00 113.95 25,837 +1.34(+1.19%)
Nov 27, 2018 112.82 112.85 112.22 112.61 20,068 -0.46(-0.41%)
Nov 26, 2018 113.87 113.87 112.51 113.07 28,459 -1.73(-1.51%)
Nov 23, 2018 113.94 114.95 113.85 114.80 12,400 -1.54(-1.32%)
Nov 21, 2018 116.34 116.34 116.34 0 +3.19(+2.82%)
Nov 20, 2018 112.07 114.13 112.07 113.15 32,527 -1.20(-1.05%)
Nov 19, 2018 115.83 115.90 114.27 114.35 43,154 -2.68(-2.29%)
Nov 16, 2018 115.74 117.30 115.74 117.03 14,100 -0.11(-0.09%)
Nov 15, 2018 116.54 117.54 115.32 117.14 28,880 +0.60(+0.52%)
Nov 14, 2018 117.64 117.64 115.70 116.54 24,254 +0.28(+0.24%)
Nov 13, 2018 115.39 116.97 115.19 116.26 81,809 +2.60(+2.29%)
Nov 12, 2018 114.07 114.07 113.36 113.66 221,081 -2.43(-2.10%)
Nov 09, 2018 115.34 116.12 115.05 116.10 57,100 +1.97(+1.73%)
Nov 08, 2018 115.58 115.58 113.96 114.12 32,656 -0.39(-0.34%)
Nov 07, 2018 116.05 116.05 113.95 114.51 81,260 -3.49(-2.96%)
Nov 06, 2018 116.85 118.19 116.77 118.00 176,012 -0.30(-0.25%)
Nov 05, 2018 117.51 118.66 117.26 118.30 162,455 +0.08(+0.06%)
Nov 02, 2018 118.32 118.98 117.39 118.22 51,800 +1.53(+1.32%)
Nov 01, 2018 116.73 117.54 116.12 116.69 36,523 -1.20(-1.02%)
Oct 31, 2018 117.93 118.58 117.57 117.89 33,336 +2.67(+2.31%)
Oct 30, 2018 115.10 115.81 114.34 115.22 22,170 -0.97(-0.83%)
Oct 29, 2018 117.15 117.60 115.49 116.19 23,876 +0.01(+0.01%)
Oct 26, 2018 115.46 116.91 114.13 116.18 17,400 -1.60(-1.36%)
Oct 25, 2018 115.57 118.28 115.57 117.79 21,989 +4.35(+3.83%)
Oct 24, 2018 115.91 116.31 113.44 113.44 22,365 -1.02(-0.90%)
Oct 23, 2018 113.76 114.75 112.76 114.46 46,497 -0.74(-0.64%)
Oct 22, 2018 114.94 115.38 114.26 115.20 31,355 -1.51(-1.29%)
Oct 19, 2018 117.38 117.65 116.26 116.71 20,300 +3.32(+2.93%)
Oct 18, 2018 115.01 115.41 113.25 113.39 20,844 -2.92(-2.51%)
Oct 17, 2018 116.84 117.05 115.92 116.31 26,843 +0.15(+0.13%)
Oct 16, 2018 114.98 116.15 114.98 116.15 30,145 +3.20(+2.83%)
Oct 15, 2018 112.47 113.31 112.38 112.96 32,257 +1.26(+1.12%)
Oct 12, 2018 112.86 112.86 110.47 111.70 44,800 +0.42(+0.38%)
Oct 11, 2018 112.38 112.72 110.45 111.28 32,906 -0.27(-0.24%)
Oct 10, 2018 113.44 113.44 111.41 111.55 44,940 -5.86(-4.99%)
Oct 09, 2018 115.85 117.72 115.82 117.41 30,208 -1.46(-1.23%)
Oct 08, 2018 117.98 119.00 117.88 118.87 16,469 -0.72(-0.60%)
Oct 05, 2018 119.61 120.10 118.95 119.59 25,000 -0.87(-0.72%)
Oct 04, 2018 121.71 121.78 119.95 120.46 23,071 -3.03(-2.45%)
Oct 03, 2018 123.47 123.99 122.98 123.49 33,681 +0.47(+0.39%)
Oct 02, 2018 122.87 123.37 122.78 123.01 22,714 -0.60(-0.48%)
Oct 01, 2018 124.10 124.10 123.44 123.61 13,159 +1.46(+1.19%)
Sep 28, 2018 121.63 122.66 121.63 122.15 14,500 -0.79(-0.64%)
Sep 27, 2018 123.22 123.71 122.80 122.94 20,634 +0.30(+0.24%)
Sep 26, 2018 121.60 123.47 121.60 122.64 31,108 -1.29(-1.04%)
Sep 25, 2018 123.22 124.23 123.22 123.93 13,774 +1.46(+1.19%)
Sep 24, 2018 123.63 123.63 122.33 122.47 21,474 -1.25(-1.01%)
Sep 21, 2018 124.00 124.41 123.62 123.72 29,600 +0.02(+0.02%)
Sep 20, 2018 123.18 123.80 122.82 123.70 29,754 +1.70(+1.39%)
Sep 19, 2018 122.05 122.46 121.86 122.00 19,604 -0.70(-0.57%)
Sep 18, 2018 122.23 123.19 122.19 122.70 55,393 +1.39(+1.15%)
Sep 17, 2018 121.85 122.06 121.31 121.31 25,977 -1.00(-0.82%)
Sep 14, 2018 122.75 123.05 121.94 122.31 25,700 -0.56(-0.45%)
Sep 13, 2018 122.76 123.25 122.34 122.86 125,931 +0.72(+0.59%)
Sep 12, 2018 121.93 122.98 121.46 122.14 24,386 +1.72(+1.43%)
Sep 11, 2018 118.05 120.42 118.00 120.42 64,735 -0.08(-0.07%)
Sep 10, 2018 120.33 120.84 120.25 120.50 50,731 +0.90(+0.76%)
Sep 07, 2018 119.47 120.21 119.08 119.60 17,100 -0.25(-0.21%)
Sep 06, 2018 120.33 120.62 119.25 119.85 27,927 -0.72(-0.59%)
Sep 05, 2018 121.61 121.65 119.97 120.57 21,788 -1.40(-1.15%)
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.