Skip to main content

Adidas Ag ADR (OP: ADDYY )

111.81 +0.62 (+0.56%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 119.04 120.03 116.82 116.82 171,111 -3.62(-3.01%)
Mar 30, 2022 120.02 121.28 119.63 120.44 83,475 -1.04(-0.86%)
Mar 29, 2022 120.76 121.48 119.70 121.48 167,287 +3.28(+2.77%)
Mar 28, 2022 117.81 118.80 116.11 118.20 98,382 +1.15(+0.98%)
Mar 25, 2022 118.63 119.30 116.20 117.05 97,188 +1.05(+0.91%)
Mar 24, 2022 114.99 116.00 114.06 116.00 60,800 +0.63(+0.55%)
Mar 23, 2022 117.07 117.20 115.37 115.37 87,096 -4.42(-3.69%)
Mar 22, 2022 120.22 121.75 118.81 119.79 79,625 +1.99(+1.69%)
Mar 21, 2022 118.60 118.81 116.59 117.80 78,958 -2.79(-2.31%)
Mar 18, 2022 116.33 120.75 115.85 120.59 193,572 +1.42(+1.19%)
Mar 17, 2022 116.69 119.79 116.54 119.17 179,232 +0.70(+0.59%)
Mar 16, 2022 115.41 119.95 115.35 118.47 127,029 +6.73(+6.02%)
Mar 15, 2022 111.60 113.26 109.59 111.74 167,833 -0.57(-0.51%)
Mar 14, 2022 113.75 115.53 111.75 112.31 203,744 +1.38(+1.24%)
Mar 11, 2022 115.75 116.51 110.85 110.93 653,378 +0.18(+0.16%)
Mar 10, 2022 109.84 111.23 108.32 110.75 381,439 -5.13(-4.43%)
Mar 09, 2022 116.49 117.78 114.85 115.88 103,029 +14.99(+14.86%)
Mar 08, 2022 100.53 106.62 98.67 100.89 249,594 +6.25(+6.60%)
Mar 07, 2022 99.78 100.02 93.86 94.64 1,525,442 -7.45(-7.30%)
Mar 04, 2022 104.58 106.99 101.00 102.09 206,017 -8.13(-7.38%)
Mar 03, 2022 113.98 114.66 109.64 110.22 114,249 -4.22(-3.69%)
Mar 02, 2022 113.80 115.93 112.93 114.44 104,902 +0.95(+0.84%)
Mar 01, 2022 116.28 116.95 112.02 113.49 577,974 -4.35(-3.69%)
Feb 28, 2022 117.94 120.60 116.23 117.84 431,416 -3.44(-2.83%)
Feb 25, 2022 119.80 121.83 118.41 121.28 170,002 +0.57(+0.47%)
Feb 24, 2022 118.22 121.41 116.19 120.70 117,105 -1.48(-1.21%)
Feb 23, 2022 126.35 126.52 121.82 122.19 61,981 -3.63(-2.89%)
Feb 22, 2022 126.14 133.58 124.27 125.82 112,475 -4.02(-3.10%)
Feb 18, 2022 129.84 0 -0.51(-0.39%)
Feb 17, 2022 131.74 132.54 129.73 130.35 34,276 -3.96(-2.95%)
Feb 16, 2022 133.69 134.56 132.42 134.31 43,044 -0.03(-0.02%)
Feb 15, 2022 133.56 134.57 133.06 134.34 53,067 +4.13(+3.17%)
Feb 14, 2022 131.59 131.69 128.99 130.21 66,919 -1.64(-1.24%)
Feb 11, 2022 135.68 137.08 131.11 131.85 47,248 -6.00(-4.35%)
Feb 10, 2022 137.26 140.45 137.26 137.85 69,073 -2.44(-1.74%)
Feb 09, 2022 140.39 140.80 139.75 140.29 72,477 +3.11(+2.27%)
Feb 08, 2022 135.45 137.58 134.69 137.18 63,077 -0.34(-0.25%)
Feb 07, 2022 138.86 139.55 137.05 137.52 57,985 -1.18(-0.85%)
Feb 04, 2022 138.61 140.65 137.44 138.70 32,711 +0.74(+0.54%)
Feb 03, 2022 138.22 146.27 134.70 137.97 126,226 -2.32(-1.65%)
Feb 02, 2022 139.55 140.78 138.95 140.28 200,927 +2.38(+1.73%)
Feb 01, 2022 138.33 172.41 136.40 137.90 66,188 +1.37(+1.00%)
Jan 31, 2022 134.64 136.61 136.53 291,369 +4.06(+3.06%)
Jan 28, 2022 130.71 132.96 130.00 132.47 127,517 -2.45(-1.82%)
Jan 27, 2022 135.92 136.58 133.92 134.92 125,876 -1.53(-1.12%)
Jan 26, 2022 138.92 139.98 135.24 136.45 102,167 +0.74(+0.55%)
Jan 25, 2022 136.03 136.24 133.02 135.71 80,749 -4.03(-2.88%)
Jan 24, 2022 137.44 139.98 134.70 139.74 120,024 -1.71(-1.21%)
Jan 21, 2022 142.09 143.29 140.85 141.45 99,864 -2.46(-1.71%)
Jan 20, 2022 145.34 146.06 143.50 143.91 162,277 -0.20(-0.14%)
Jan 19, 2022 145.03 145.88 143.66 144.11 71,385 -0.07(-0.05%)
Jan 18, 2022 146.27 146.89 143.80 144.18 137,694 -0.97(-0.67%)
Jan 14, 2022 145.15 0 -0.48(-0.33%)
Jan 13, 2022 148.67 148.67 145.44 145.63 145,507 +0.05(+0.03%)
Jan 12, 2022 145.34 146.29 143.97 145.58 310,089 -0.09(-0.06%)
Jan 11, 2022 145.46 146.25 144.66 145.67 125,255 +4.27(+3.02%)
Jan 10, 2022 139.26 141.80 137.82 141.40 334,781 +0.57(+0.40%)
Jan 07, 2022 141.56 141.56 139.41 140.83 66,478 -2.10(-1.47%)
Jan 06, 2022 142.84 143.85 142.03 142.93 65,428 -2.36(-1.62%)
Jan 05, 2022 148.72 148.97 145.29 145.29 51,104 -0.76(-0.52%)
Jan 04, 2022 146.98 147.58 145.21 146.05 59,349 -1.10(-0.75%)
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.