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 (%)
Nov 30, 2023 105.31 105.37 104.38 104.87 18,281 -0.74(-0.70%)
Nov 29, 2023 105.75 106.30 105.42 105.61 21,990 +3.16(+3.08%)
Nov 28, 2023 102.04 102.94 101.78 102.45 15,016 +0.98(+0.97%)
Nov 27, 2023 101.08 101.87 100.89 101.47 17,936 +0.38(+0.38%)
Nov 24, 2023 100.60 101.34 100.53 101.09 16,069 -0.91(-0.89%)
Nov 22, 2023 101.53 102.27 101.11 102.00 19,234 +1.01(+1.00%)
Nov 21, 2023 101.32 101.73 100.64 100.99 22,142 +1.36(+1.37%)
Nov 20, 2023 99.26 99.86 98.80 99.63 20,977 +1.48(+1.51%)
Nov 17, 2023 97.22 98.17 96.81 98.15 14,667 +2.16(+2.25%)
Nov 16, 2023 96.27 96.59 95.34 95.99 18,353 -1.06(-1.09%)
Nov 15, 2023 96.52 97.36 96.46 97.05 17,577 -0.39(-0.40%)
Nov 14, 2023 95.59 97.60 95.48 97.44 25,014 +6.28(+6.89%)
Nov 13, 2023 90.15 91.31 89.95 91.16 33,214 -1.04(-1.13%)
Nov 10, 2023 91.12 92.24 90.34 92.20 26,540 +0.14(+0.15%)
Nov 09, 2023 93.30 93.50 91.90 92.06 25,785 +1.01(+1.11%)
Nov 08, 2023 90.83 92.06 90.25 91.05 43,821 -1.34(-1.45%)
Nov 07, 2023 90.95 92.57 90.84 92.39 37,839 +0.20(+0.22%)
Nov 06, 2023 92.17 92.87 91.29 92.19 22,608 +0.88(+0.96%)
Nov 03, 2023 92.15 93.22 91.27 91.31 18,069 +0.02(+0.02%)
Nov 02, 2023 91.69 92.13 90.84 91.29 25,166 +2.33(+2.62%)
Nov 01, 2023 88.39 89.08 47.93 88.96 16,768 +0.25(+0.28%)
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%)
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.