Adidas Ag ADR (OP: ADDYY )

163.51 USD +0.76 (+0.47%)
Official Closing Price Updated: 4:41 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 160.23 163.51 160.23 163.51 24,546 +0.76(+0.47%)
Sep 24, 2020 163.99 163.99 161.04 162.75 18,695 -1.67(-1.02%)
Sep 23, 2020 167.80 167.80 163.71 164.42 24,650 +3.86(+2.40%)
Sep 22, 2020 159.12 160.56 158.88 160.56 20,116 -0.14(-0.09%)
Sep 21, 2020 160.56 160.70 158.33 160.70 17,958 -5.26(-3.17%)
Sep 18, 2020 166.45 166.74 164.75 165.96 16,900 +0.21(+0.13%)
Sep 17, 2020 163.10 166.12 163.10 165.75 14,851 -0.47(-0.28%)
Sep 16, 2020 168.21 168.21 165.77 166.22 23,572 +1.11(+0.67%)
Sep 15, 2020 164.75 165.70 164.44 165.11 12,317 +1.03(+0.63%)
Sep 14, 2020 163.85 164.27 163.02 164.08 19,408 +2.77(+1.72%)
Sep 11, 2020 161.11 162.35 160.51 161.31 20,400 +1.87(+1.17%)
Sep 10, 2020 161.59 162.66 159.05 159.44 22,627 +1.86(+1.18%)
Sep 09, 2020 155.56 158.98 155.28 157.58 35,810 +5.07(+3.32%)
Sep 08, 2020 151.51 154.30 151.07 152.51 14,761 -3.89(-2.49%)
Sep 04, 2020 157.63 157.73 153.40 156.40 121,500 -0.17(-0.11%)
Sep 03, 2020 160.95 162.96 155.96 156.57 48,896 -1.35(-0.85%)
Sep 02, 2020 156.70 159.14 156.05 157.92 97,352 +6.33(+4.18%)
Sep 01, 2020 150.20 152.29 150.20 151.59 29,332 -1.29(-0.84%)
Aug 31, 2020 154.13 154.13 150.80 152.88 24,426 +1.79(+1.18%)
Aug 28, 2020 150.58 151.13 149.23 151.09 17,300 +0.12(+0.08%)
Aug 27, 2020 151.68 151.94 150.38 150.97 20,416 -1.53(-1.00%)
Aug 26, 2020 151.29 152.96 151.29 152.50 22,898 +0.15(+0.10%)
Aug 25, 2020 153.11 153.11 151.06 152.35 14,229 +0.01(+0.01%)
Aug 24, 2020 153.22 153.58 151.84 152.34 19,647 -0.27(-0.18%)
Aug 21, 2020 150.74 153.14 150.74 152.61 16,400 -2.49(-1.61%)
Aug 20, 2020 154.54 155.10 152.62 155.10 47,829 +0.19(+0.12%)
Aug 19, 2020 157.11 157.53 154.52 154.91 59,296 -5.49(-3.42%)
Aug 18, 2020 161.70 161.70 158.85 160.40 21,997 +1.12(+0.71%)
Aug 17, 2020 158.36 159.73 158.36 159.27 12,454 +2.02(+1.29%)
Aug 14, 2020 156.90 157.56 156.62 157.25 65,900 -1.02(-0.64%)
Aug 13, 2020 158.00 159.12 157.16 158.27 61,778 +2.21(+1.42%)
Aug 12, 2020 154.58 156.29 154.37 156.06 23,103 +3.06(+2.00%)
Aug 11, 2020 155.50 156.16 153.00 153.00 30,202 +2.00(+1.32%)
Aug 10, 2020 150.61 151.24 149.08 151.00 33,700 +4.15(+2.83%)
Aug 07, 2020 145.24 147.49 145.18 146.85 21,400 +0.44(+0.30%)
Aug 06, 2020 145.01 146.41 144.54 146.41 30,508 +4.11(+2.89%)
Aug 05, 2020 141.71 143.45 141.42 142.30 21,205 +2.22(+1.58%)
Aug 04, 2020 138.04 140.39 137.45 140.08 18,989 -0.18(-0.13%)
Aug 03, 2020 139.54 140.61 139.16 140.26 26,293 +2.88(+2.10%)
Jul 31, 2020 140.40 140.73 136.51 137.38 56,800 -2.37(-1.70%)
Jul 30, 2020 139.36 139.94 136.78 139.75 13,693 -3.68(-2.57%)
Jul 29, 2020 142.93 143.52 142.58 143.43 15,218 +3.83(+2.74%)
Jul 28, 2020 139.48 140.62 139.41 139.60 19,544 -1.36(-0.97%)
Jul 27, 2020 140.63 141.88 140.26 140.96 17,086 +1.71(+1.23%)
Jul 24, 2020 138.81 139.94 138.34 139.25 32,300 -0.63(-0.45%)
Jul 23, 2020 141.57 141.99 139.88 139.88 27,593 -2.85(-2.00%)
Jul 22, 2020 141.65 142.81 141.48 142.73 119,874 +0.73(+0.51%)
Jul 21, 2020 141.60 142.50 140.87 142.00 38,391 +3.23(+2.33%)
Jul 20, 2020 137.20 138.93 136.99 138.77 29,086 +2.50(+1.83%)
Jul 17, 2020 135.41 136.54 134.96 136.27 23,300 -0.17(-0.12%)
Jul 16, 2020 135.38 136.99 135.38 136.44 26,280 -1.92(-1.39%)
Jul 15, 2020 138.49 139.00 137.51 138.36 30,437 +3.89(+2.89%)
Jul 14, 2020 132.54 134.50 132.54 134.47 27,486 -0.67(-0.50%)
Jul 13, 2020 137.56 137.98 134.38 135.14 29,297 +1.44(+1.08%)
Jul 10, 2020 132.44 134.08 132.10 133.70 24,600 +0.17(+0.13%)
Jul 09, 2020 134.60 134.87 132.45 133.53 21,099 -1.46(-1.08%)
Jul 08, 2020 132.69 135.28 132.69 134.99 40,272 -0.24(-0.18%)
Jul 07, 2020 137.11 137.11 135.23 135.23 27,388 -4.96(-3.54%)
Jul 06, 2020 140.08 142.00 138.84 140.19 25,085 +3.06(+2.23%)
Jul 02, 2020 137.82 138.50 136.98 137.13 19,300 +4.04(+3.04%)
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.