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 (%)
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%)
Aug 01, 2023 100.49 101.05 99.85 100.18 23,446 -1.04(-1.03%)
Jul 31, 2023 101.85 102.23 101.13 101.22 30,033 -0.61(-0.60%)
Jul 28, 2023 101.56 102.63 101.38 101.83 19,848 +2.71(+2.73%)
Jul 27, 2023 99.77 100.42 98.95 99.12 24,068 +0.47(+0.48%)
Jul 26, 2023 98.08 98.92 97.99 98.65 57,838 -1.11(-1.11%)
Jul 25, 2023 101.56 101.85 99.66 99.76 250,811 +1.47(+1.50%)
Jul 24, 2023 96.04 99.67 95.96 98.29 92,686 +2.35(+2.45%)
Jul 21, 2023 95.73 96.24 95.53 95.94 16,276 +1.13(+1.19%)
Jul 20, 2023 95.69 96.78 94.42 94.81 22,765 -1.77(-1.83%)
Jul 19, 2023 96.62 97.03 96.09 96.58 45,411 -0.77(-0.79%)
Jul 18, 2023 97.14 97.69 97.02 97.35 166,566 +0.16(+0.16%)
Jul 17, 2023 96.97 97.39 96.40 97.19 14,461 +0.19(+0.19%)
Jul 14, 2023 96.89 97.81 96.78 97.01 16,863 -0.68(-0.70%)
Jul 13, 2023 97.06 97.93 96.96 97.69 18,392 +0.88(+0.91%)
Jul 12, 2023 96.06 97.18 95.67 96.81 18,008 +2.09(+2.20%)
Jul 11, 2023 93.39 94.83 92.98 94.72 19,381 +2.52(+2.73%)
Jul 10, 2023 91.16 92.35 91.09 92.20 34,331 +0.78(+0.85%)
Jul 07, 2023 91.08 92.20 90.35 91.42 32,664 +1.33(+1.48%)
Jul 06, 2023 89.82 90.37 88.94 90.09 73,015 -4.75(-5.01%)
Jul 05, 2023 96.34 96.46 94.54 94.84 33,046 -1.97(-2.03%)
Jul 03, 2023 95.89 96.83 95.75 96.81 12,518 -0.53(-0.54%)
Jun 30, 2023 96.81 97.84 96.50 97.34 28,686 +2.96(+3.14%)
Jun 29, 2023 93.50 94.66 93.31 94.38 22,939 +0.23(+0.24%)
Jun 28, 2023 95.18 95.59 93.66 94.15 37,877 -1.50(-1.57%)
Jun 27, 2023 94.98 95.81 94.74 95.65 38,633 -0.95(-0.98%)
Jun 26, 2023 95.84 97.01 95.75 96.60 38,817 +0.04(+0.04%)
Jun 23, 2023 95.94 96.86 95.23 96.56 185,072 -2.80(-2.82%)
Jun 22, 2023 98.38 99.83 97.74 99.36 193,693 +1.98(+2.03%)
Jun 21, 2023 95.66 97.89 95.22 97.38 311,793 +3.20(+3.40%)
Jun 20, 2023 93.19 94.89 92.37 94.18 62,162 -1.00(-1.05%)
Jun 16, 2023 96.83 96.91 95.08 95.18 117,384 -0.63(-0.66%)
Jun 15, 2023 94.66 95.87 93.85 95.81 21,387 +1.24(+1.31%)
Jun 14, 2023 93.98 95.13 93.50 94.57 25,055 +1.06(+1.13%)
Jun 13, 2023 93.11 94.05 92.93 93.51 61,384 +2.06(+2.25%)
Jun 12, 2023 90.86 91.45 90.24 91.45 38,994 +5.26(+6.11%)
Jun 09, 2023 86.50 86.74 85.84 86.19 18,326 +0.35(+0.40%)
Jun 08, 2023 85.57 86.16 85.31 85.84 20,537 +0.65(+0.76%)
Jun 07, 2023 86.22 86.61 84.95 85.19 21,125 -0.57(-0.66%)
Jun 06, 2023 84.58 85.76 84.43 85.76 28,369 +0.72(+0.85%)
Jun 05, 2023 85.39 85.65 84.48 85.04 133,387 -0.75(-0.87%)
Jun 02, 2023 85.59 86.00 85.01 85.79 47,495 +4.31(+5.29%)
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.