Skip to main content

Adidas Ag ADR (OP: ADDYY )

111.38 +0.19 (+0.17%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 112.12 112.81 110.51 111.19 19,751 +0.74(+0.67%)
Mar 26, 2024 111.06 111.35 110.18 110.45 16,080 +0.16(+0.15%)
Mar 25, 2024 109.14 110.81 109.09 110.29 32,143 +2.18(+2.02%)
Mar 22, 2024 108.24 109.08 107.83 108.11 33,307 +0.52(+0.48%)
Mar 21, 2024 108.80 109.22 106.30 107.59 26,188 -2.50(-2.27%)
Mar 20, 2024 108.29 110.26 108.22 110.09 12,360 +0.93(+0.86%)
Mar 19, 2024 109.05 109.42 108.72 109.16 16,440 +0.40(+0.37%)
Mar 18, 2024 108.75 108.96 108.41 108.76 15,716 -2.89(-2.59%)
Mar 15, 2024 111.92 113.19 111.05 111.65 18,809 -0.53(-0.47%)
Mar 14, 2024 112.51 113.08 111.70 112.18 31,075 +2.66(+2.43%)
Mar 13, 2024 105.49 110.22 105.03 109.52 36,190 +4.17(+3.96%)
Mar 12, 2024 104.58 105.46 103.56 105.35 30,215 +1.97(+1.91%)
Mar 11, 2024 102.91 103.38 102.17 103.38 16,198 +0.42(+0.41%)
Mar 08, 2024 103.97 104.01 102.69 102.96 20,261 -0.17(-0.17%)
Mar 07, 2024 101.53 103.23 101.18 103.13 22,643 +1.76(+1.74%)
Mar 06, 2024 103.18 103.31 100.44 101.37 13,518 +1.26(+1.26%)
Mar 05, 2024 99.55 100.84 99.34 100.11 182,277 +0.20(+0.20%)
Mar 04, 2024 100.64 100.80 99.85 99.91 44,547 -1.51(-1.49%)
Mar 01, 2024 101.69 101.74 100.50 101.42 16,493 +0.09(+0.09%)
Feb 29, 2024 102.22 102.27 100.64 101.33 15,776 -1.35(-1.31%)
Feb 28, 2024 102.36 103.10 102.07 102.68 14,694 +0.45(+0.44%)
Feb 27, 2024 102.00 102.44 100.70 102.23 30,551 +0.05(+0.05%)
Feb 26, 2024 102.67 103.12 101.68 102.18 27,691 +0.20(+0.20%)
Feb 23, 2024 102.50 102.84 101.66 101.98 29,109 -0.14(-0.14%)
Feb 22, 2024 100.58 102.13 100.46 102.12 26,936 +3.92(+3.99%)
Feb 21, 2024 98.05 98.43 97.67 98.20 21,931 +0.42(+0.43%)
Feb 20, 2024 97.44 98.29 97.23 97.78 200,320 +3.00(+3.17%)
Feb 16, 2024 95.98 96.01 94.47 94.78 19,137 +0.60(+0.64%)
Feb 15, 2024 93.49 94.18 93.11 94.18 30,490 +0.18(+0.19%)
Feb 14, 2024 93.22 94.12 92.78 94.00 29,827 +3.14(+3.46%)
Feb 13, 2024 91.15 91.91 90.39 90.86 221,240 -2.68(-2.87%)
Feb 12, 2024 92.23 94.00 92.13 93.54 21,759 +0.56(+0.60%)
Feb 09, 2024 92.70 93.19 92.32 92.98 16,536 -0.73(-0.78%)
Feb 08, 2024 92.60 93.83 92.06 93.71 29,509 -0.90(-0.95%)
Feb 07, 2024 94.56 94.84 94.18 94.61 58,729 +0.14(+0.15%)
Feb 06, 2024 93.56 95.06 93.49 94.47 231,438 -0.09(-0.10%)
Feb 05, 2024 95.22 95.25 94.11 94.56 39,040 -0.76(-0.80%)
Feb 02, 2024 94.59 95.32 94.24 95.32 360,160 +0.53(+0.56%)
Feb 01, 2024 92.77 94.85 92.27 94.79 488,807 +6.67(+7.57%)
Jan 31, 2024 95.54 97.62 88.03 88.12 307,573 -9.14(-9.40%)
Jan 30, 2024 96.57 97.50 96.44 97.26 19,505 +0.57(+0.59%)
Jan 29, 2024 95.78 96.95 95.51 96.69 17,719 +0.51(+0.53%)
Jan 26, 2024 95.78 96.75 95.52 96.18 17,039 +1.08(+1.14%)
Jan 25, 2024 96.22 96.34 94.32 95.10 28,665 +5.10(+5.67%)
Jan 24, 2024 91.09 91.16 89.88 90.00 36,853 -0.79(-0.87%)
Jan 23, 2024 90.41 90.91 89.99 90.79 33,425 +0.36(+0.40%)
Jan 22, 2024 90.28 91.01 90.05 90.43 59,690 +0.26(+0.29%)
Jan 19, 2024 89.42 90.25 89.21 90.17 20,442 +0.36(+0.41%)
Jan 18, 2024 88.95 89.91 88.81 89.81 39,327 -0.10(-0.12%)
Jan 17, 2024 90.19 90.36 89.01 89.91 21,994 -3.33(-3.57%)
Jan 16, 2024 93.39 93.90 92.90 93.24 44,324 -4.14(-4.25%)
Jan 12, 2024 97.80 97.87 97.05 97.38 16,294 -0.66(-0.67%)
Jan 11, 2024 98.11 98.46 96.89 98.04 26,913 -0.42(-0.43%)
Jan 10, 2024 97.72 98.75 97.36 98.46 14,925 +1.28(+1.32%)
Jan 09, 2024 96.63 97.64 96.63 97.18 14,908 -0.05(-0.05%)
Jan 08, 2024 95.81 97.42 95.76 97.23 36,889 +2.39(+2.52%)
Jan 05, 2024 94.31 95.84 94.23 94.84 44,436 +0.09(+0.09%)
Jan 04, 2024 93.86 95.64 93.79 94.75 70,480 -2.96(-3.03%)
Jan 03, 2024 97.84 98.34 97.45 97.71 21,069 -1.84(-1.85%)
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.