Skip to main content

Adidas Ag ADR (OP: ADDYY )

112.08 +0.89 (+0.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 88.22 88.99 88.00 88.71 41,266 -0.05(-0.06%)
Oct 30, 2023 88.26 98.39 84.71 88.76 56,049 +1.23(+1.41%)
Oct 27, 2023 88.46 88.72 87.02 87.53 18,164 -0.03(-0.03%)
Oct 26, 2023 88.39 88.76 87.09 87.56 23,640 -2.36(-2.62%)
Oct 25, 2023 89.69 91.16 89.36 89.92 18,520 -1.27(-1.39%)
Oct 24, 2023 90.94 91.94 90.75 91.19 31,773 +1.60(+1.79%)
Oct 23, 2023 88.55 90.41 88.02 89.59 18,882 -0.28(-0.31%)
Oct 20, 2023 90.03 90.56 89.66 89.87 31,224 -1.47(-1.61%)
Oct 19, 2023 92.69 92.95 91.16 91.34 36,407 -1.26(-1.36%)
Oct 18, 2023 93.38 93.87 92.38 92.60 22,980 -2.01(-2.12%)
Oct 17, 2023 88.89 94.61 88.81 94.61 67,763 +4.42(+4.90%)
Oct 16, 2023 88.92 90.70 89.10 90.19 68,263 +2.28(+2.59%)
Oct 13, 2023 88.96 89.31 87.53 87.91 17,330 -1.13(-1.27%)
Oct 12, 2023 90.37 90.42 88.74 89.04 15,205 -0.99(-1.10%)
Oct 11, 2023 91.12 91.23 89.35 90.03 22,227 +0.31(+0.35%)
Oct 10, 2023 89.84 90.61 89.42 89.72 37,227 +1.27(+1.44%)
Oct 09, 2023 88.16 88.46 86.71 88.45 21,933 +3.90(+4.61%)
Oct 06, 2023 83.05 84.93 82.65 84.55 34,189 +1.80(+2.18%)
Oct 05, 2023 82.08 83.18 81.88 82.75 40,997 -2.96(-3.45%)
Oct 04, 2023 85.34 85.81 84.31 85.71 37,088 +1.68(+2.00%)
Oct 03, 2023 84.31 84.72 83.82 84.03 23,560 -1.93(-2.25%)
Oct 02, 2023 87.60 87.85 85.63 85.96 25,631 -1.80(-2.05%)
Sep 29, 2023 88.73 89.08 87.40 87.76 35,636 +5.02(+6.07%)
Sep 28, 2023 82.11 83.35 81.90 82.74 33,755 -0.42(-0.51%)
Sep 27, 2023 83.74 83.87 82.07 83.16 34,130 -0.85(-1.01%)
Sep 26, 2023 84.86 85.24 83.99 84.01 30,228 -1.59(-1.86%)
Sep 25, 2023 85.49 85.78 85.43 85.60 28,229 -0.99(-1.14%)
Sep 22, 2023 86.78 87.47 86.54 86.59 26,434 +0.54(+0.63%)
Sep 21, 2023 86.70 87.17 86.05 86.05 50,601 -2.37(-2.68%)
Sep 20, 2023 88.52 89.75 88.34 88.42 29,891 -0.25(-0.28%)
Sep 19, 2023 88.11 88.77 87.50 88.67 22,304 -1.77(-1.96%)
Sep 18, 2023 91.39 91.49 90.16 90.44 23,766 -2.15(-2.32%)
Sep 15, 2023 92.28 92.94 91.84 92.59 42,289 +1.45(+1.59%)
Sep 14, 2023 90.24 91.37 90.00 91.14 31,132 -0.37(-0.40%)
Sep 13, 2023 91.47 92.29 91.19 91.51 73,958 -1.99(-2.13%)
Sep 12, 2023 93.61 94.27 93.14 93.50 60,677 -2.35(-2.45%)
Sep 11, 2023 95.42 95.86 94.50 95.85 24,979 +1.75(+1.86%)
Sep 08, 2023 94.69 94.88 93.80 94.10 28,226 -0.23(-0.24%)
Sep 07, 2023 94.61 94.89 93.15 94.33 41,550 -3.35(-3.43%)
Sep 06, 2023 98.20 98.48 97.04 97.68 16,077 -0.29(-0.30%)
Sep 05, 2023 99.01 99.07 97.39 97.97 29,222 -1.83(-1.83%)
Sep 01, 2023 100.58 100.73 99.60 99.80 14,587 -0.37(-0.37%)
Aug 31, 2023 99.91 101.07 99.72 100.17 14,255 +0.06(+0.06%)
Aug 30, 2023 99.39 100.57 99.26 100.11 16,206 +1.15(+1.16%)
Aug 29, 2023 97.24 99.16 97.17 98.96 15,758 +2.64(+2.74%)
Aug 28, 2023 96.16 96.43 95.67 96.32 14,787 +0.80(+0.84%)
Aug 25, 2023 95.55 96.89 94.75 95.52 14,538 +0.22(+0.23%)
Aug 24, 2023 95.90 96.58 94.55 95.30 20,139 -1.61(-1.66%)
Aug 23, 2023 94.48 97.03 94.29 96.91 19,671 -2.93(-2.93%)
Aug 22, 2023 100.33 100.42 99.28 99.84 45,297 -0.90(-0.89%)
Aug 21, 2023 101.21 101.29 99.73 100.74 28,228 +0.78(+0.79%)
Aug 18, 2023 99.21 100.23 98.75 99.95 18,205 -0.08(-0.07%)
Aug 17, 2023 102.35 102.40 99.84 100.03 26,168 +0.04(+0.04%)
Aug 16, 2023 99.76 101.04 99.71 99.99 21,843 +2.19(+2.23%)
Aug 15, 2023 98.44 98.51 97.46 97.80 18,450 +0.44(+0.46%)
Aug 14, 2023 97.09 97.61 96.79 97.36 14,665 -0.10(-0.10%)
Aug 11, 2023 97.39 97.86 97.22 97.46 16,225 -2.54(-2.54%)
Aug 10, 2023 99.70 101.00 99.43 100.00 29,257 +2.68(+2.75%)
Aug 09, 2023 98.32 98.44 96.99 97.32 37,294 +0.62(+0.64%)
Aug 08, 2023 96.07 96.81 95.40 96.70 48,430 -2.33(-2.35%)
Aug 07, 2023 98.54 99.09 97.76 99.03 22,484 +0.16(+0.16%)
Aug 04, 2023 99.30 100.49 98.80 98.87 42,482 +0.46(+0.47%)
Aug 03, 2023 97.91 99.42 97.69 98.41 33,569 +0.54(+0.55%)
Aug 02, 2023 97.88 98.29 97.23 97.87 24,671 -2.31(-2.31%)
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.