Adidas Ag ADR (OP: ADDYY )

149.19 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 149.33 149.65 148.25 149.20 70,157 +0.08(+0.05%)
Dec 07, 2021 148.44 150.14 148.04 149.12 99,334 +5.06(+3.51%)
Dec 06, 2021 144.51 145.52 143.49 144.06 146,276 +2.34(+1.65%)
Dec 03, 2021 142.45 142.55 139.38 141.72 106,986 -3.46(-2.38%)
Dec 02, 2021 144.54 145.62 144.27 145.18 162,538 +0.18(+0.12%)
Dec 01, 2021 148.40 149.60 144.94 145.00 68,489 +0.40(+0.28%)
Nov 30, 2021 145.53 146.99 145.38 144.60 125,365 +0.55(+0.38%)
Nov 29, 2021 144.55 144.68 142.79 144.05 75,530 +0.38(+0.26%)
Nov 26, 2021 144.93 145.21 142.66 143.67 62,593 -7.37(-4.88%)
Nov 24, 2021 150.06 151.37 149.55 151.04 33,377 -2.36(-1.54%)
Nov 23, 2021 154.63 155.07 152.55 153.40 61,869 -3.08(-1.97%)
Nov 22, 2021 157.37 162.45 156.39 156.48 72,488 -2.91(-1.83%)
Nov 19, 2021 160.62 160.88 158.74 159.39 33,662 -2.02(-1.25%)
Nov 18, 2021 160.59 161.41 160.94 161.41 37,113 -0.01(-0.01%)
Nov 17, 2021 161.67 161.88 160.37 161.42 28,775 -0.40(-0.25%)
Nov 16, 2021 162.45 163.08 161.82 161.82 43,352 +1.03(+0.64%)
Nov 15, 2021 161.60 161.92 160.38 160.79 85,024 -0.26(-0.16%)
Nov 12, 2021 160.64 161.17 160.03 161.05 65,277 -0.49(-0.30%)
Nov 11, 2021 161.04 161.69 160.13 161.54 101,217 -0.52(-0.32%)
Nov 10, 2021 164.28 162.06 89,369 -9.62(-5.60%)
Nov 09, 2021 171.05 171.68 170.11 171.68 32,038 +1.34(+0.79%)
Nov 08, 2021 171.72 171.90 169.84 170.34 58,422 -1.98(-1.15%)
Nov 05, 2021 172.45 173.02 171.70 172.32 43,117 +2.57(+1.51%)
Nov 04, 2021 170.54 171.01 168.86 169.75 82,381 -0.33(-0.19%)
Nov 03, 2021 167.97 170.40 167.88 170.08 30,894 +4.70(+2.84%)
Nov 02, 2021 165.45 166.33 165.10 165.38 48,397 -0.23(-0.14%)
Nov 01, 2021 165.07 165.76 164.23 165.61 43,051 +1.90(+1.16%)
Oct 29, 2021 163.41 164.17 162.21 163.71 42,646 -1.96(-1.18%)
Oct 28, 2021 165.00 166.39 164.51 165.67 43,524 +3.69(+2.28%)
Oct 27, 2021 163.05 163.35 161.49 161.98 32,804 -0.31(-0.19%)
Oct 26, 2021 163.36 162.29 30,113 +0.70(+0.43%)
Oct 25, 2021 161.18 161.80 160.76 161.59 25,996 -0.03(-0.02%)
Oct 22, 2021 161.60 162.40 161.01 161.62 33,984 +0.94(+0.59%)
Oct 21, 2021 159.29 161.12 159.21 160.68 37,000 +3.95(+2.52%)
Oct 20, 2021 155.82 157.11 155.53 156.73 29,779 -0.10(-0.06%)
Oct 19, 2021 156.93 157.38 155.71 156.83 47,712 -0.48(-0.31%)
Oct 18, 2021 156.91 158.01 156.50 157.31 102,447 -2.28(-1.43%)
Oct 15, 2021 157.91 160.07 157.74 159.59 53,891 +4.59(+2.96%)
Oct 14, 2021 154.75 155.31 154.06 155.00 36,262 +1.89(+1.23%)
Oct 13, 2021 152.48 153.81 151.65 153.11 43,250 +3.27(+2.18%)
Oct 12, 2021 150.26 150.44 149.45 149.84 32,971 -0.73(-0.48%)
Oct 11, 2021 151.76 152.36 150.19 150.57 78,724 -1.06(-0.70%)
Oct 08, 2021 152.23 152.54 151.09 151.63 52,562 -2.33(-1.51%)
Oct 07, 2021 153.03 154.65 152.55 153.96 53,205 +1.83(+1.20%)
Oct 06, 2021 150.32 152.70 149.85 152.13 39,327 -0.67(-0.44%)
Oct 05, 2021 152.65 153.87 152.46 152.80 86,567 -2.16(-1.39%)
Oct 04, 2021 154.86 154.96 152.70 154.96 57,440 -3.65(-2.30%)
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.