ADS.DE: adidas AG Historical Data

2007 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 43.002

CLOSE 43.0387

Low

LOW 34.5

High

HIGH 51.26

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	37.78	38.11	37.6	37.91
01/03/2007	37.9	38.18	37.75	38.03
01/04/2007	37.88	37.9	37.49	37.8
01/05/2007	37.65	37.87	37.21	37.3
01/08/2007	37.4	37.58	37.3	37.48
01/09/2007	37.56	37.56	36.97	36.98
01/10/2007	36.8	37.08	36.5	37.03
01/11/2007	37.1	37.22	36.6	37.06
01/12/2007	37.1	37.67	37.1	37.46
01/15/2007	37.5	37.82	37.32	37.76
01/16/2007	37.66	37.73	37.39	37.41
01/17/2007	37.4	37.62	37.08	37.53
01/18/2007	37.62	38.5	37.6	38.4
01/19/2007	38.4	38.83	38.12	38.61
01/22/2007	38.6	38.7	38.25	38.3
01/23/2007	38.4	38.6	37.32	37.92
01/24/2007	38.1	38.1	37.09	37.19
01/25/2007	37.3	37.32	36.59	36.87
01/26/2007	36.76	36.86	36.61	36.65
01/29/2007	36.8	36.97	36.36	36.57
01/30/2007	36.71	37.02	36.42	36.82
01/31/2007	36.7	37.09	36.68	36.92
02/01/2007	37.05	37.5	36.95	37.15
02/02/2007	37.33	37.46	37.05	37.33
02/05/2007	37.7	38.34	37.7	38.2
02/06/2007	38.7	38.8	38.35	38.36
02/07/2007	38.5	38.7	38.09	38.15
02/08/2007	38.05	38.43	38.02	38.23
02/09/2007	38.36	38.45	37.86	37.9
02/12/2007	37.8	37.99	37.6	37.8
02/13/2007	37.94	37.96	37.7	37.89
02/14/2007	38.07	38.43	37.98	38.31
02/15/2007	38.47	38.64	37.98	38.23
02/16/2007	38.29	38.39	37.96	38.01
02/19/2007	38.15	38.32	37.85	37.91
02/20/2007	37.9	38.09	37.28	37.59
02/21/2007	37.65	37.85	37.38	37.49
02/22/2007	37.57	37.95	37.41	37.52
02/23/2007	37.65	38.33	37.57	38.1
02/26/2007	38.1	38.18	37.79	37.97
02/27/2007	37.72	37.91	37.4	37.5
02/28/2007	37.09	37.46	36.75	37.12
03/01/2007	37.28	37.42	36.36	36.83
03/02/2007	36.83	37.24	36.07	36.45
03/05/2007	35.75	35.87	35.24	35.5
03/06/2007	35.57	35.73	35.29	35.42
03/07/2007	34.67	35.49	34.5	35.3
03/08/2007	35.65	36.44	35.39	36.2
03/09/2007	36.21	37.56	36.12	37.15
03/12/2007	37.12	37.4	36.9	37.04
03/13/2007	37	37.1	36.5	36.64
03/14/2007	36.12	36.97	36.05	36.41
03/15/2007	36.86	36.86	36.5	36.63
03/16/2007	36.6	37.42	36.41	37.3
03/19/2007	37.5	38.05	37.25	37.85
03/20/2007	38	39.13	37.88	38.7
03/21/2007	38.89	38.95	38.48	38.8
03/22/2007	39.09	39.34	38.78	38.95
03/23/2007	38.65	40.68	38.61	39.81
03/26/2007	40	40.17	38.93	39.1
03/27/2007	40.4	41.21	40.1	40.66
03/28/2007	40.52	40.85	40.3	40.63
03/29/2007	40.8	41.24	40.5	41.08
03/30/2007	40.94	41.06	40.53	40.93
04/02/2007	40.73	41.33	40.63	41.25
04/03/2007	40.93	41.47	40.93	41.34
04/04/2007	41.5	41.78	41.05	41.31
04/05/2007	41.18	41.72	41.05	41.61
04/10/2007	42.2	43.57	42	42.51
04/11/2007	42.8	43.9	42.5	42.92
04/12/2007	42.92	42.95	42.11	42.74
04/13/2007	42.72	43.58	42.37	43.23
04/16/2007	43.22	44.12	43.1	43.9
04/17/2007	43.7	45.37	43.41	45.1
04/18/2007	47	47.19	43.55	44.5
04/19/2007	44.13	45.02	43.82	44.47
04/20/2007	44.55	44.75	44.01	44.13
04/23/2007	44.22	44.39	43.6	44.1
04/24/2007	44.3	44.56	43.3	43.84
04/25/2007	44	44.22	43.69	43.96
04/26/2007	44.25	44.3	43.55	44.03
04/27/2007	44.02	44.08	43.44	43.75
04/30/2007	43.78	43.99	43.71	43.85
05/02/2007	43.5	43.78	42.8	43
05/03/2007	42.84	43.09	42.15	42.48
05/04/2007	42.25	42.74	42.2	42.3
05/07/2007	42.02	42.36	41.7	42.3
05/08/2007	44	45.6	43.64	45.39
05/09/2007	45.5	46.48	45.5	45.7
05/10/2007	45.63	45.83	44.8	44.94
05/11/2007	44.19	44.9	43.81	44.7
05/14/2007	44.88	45.5	44.72	45
05/15/2007	45.03	45.99	44.58	45.31
05/16/2007	45.1	45.25	44.74	45
05/17/2007	45.13	45.29	44.82	45.1
05/18/2007	45.1	46	45.1	45.8
05/21/2007	45.76	45.8	44.91	44.99
05/22/2007	44.92	45.4	44.8	45.16
05/23/2007	45.06	45.8	45.06	45.39
05/24/2007	45.35	45.43	44.74	44.93
05/25/2007	44.5	45.7	44.43	45.67
05/29/2007	45.7	46.43	45.6	46.43
05/30/2007	46.23	46.8	46.04	46.77
05/31/2007	46.84	47.55	46.53	47.44
06/01/2007	47.33	47.45	46.95	47.2
06/04/2007	47.26	47.47	46.94	47
06/05/2007	46.77	46.85	45.82	46.2
06/06/2007	46.29	46.46	44.82	45.38
06/07/2007	45.4	45.95	44.98	45.27
06/08/2007	44.76	45.95	44.05	45.23
06/11/2007	45.8	46	44.68	44.99
06/12/2007	44.75	44.95	44.4	44.58
06/13/2007	44.26	44.5	43.4	44.19
06/14/2007	44.51	45.16	44.18	45.16
06/15/2007	45.1	45.8	44.71	45.65
06/18/2007	45.88	46	45.18	45.45
06/19/2007	45.45	45.78	44.6	44.7
06/20/2007	44.73	45.56	44.7	45.01
06/21/2007	44.86	45.18	44.4	44.99
06/22/2007	45.3	45.6	44.5	44.77
06/25/2007	44.55	44.94	44.12	44.76
06/26/2007	44.62	45.26	44.24	44.88
06/27/2007	45.05	45.5	44.76	44.9
06/28/2007	45.8	45.99	45.05	45.51
06/29/2007	45.45	46.91	45.3	46.78
07/02/2007	46.57	46.9	46.12	46.75
07/03/2007	46.9	48.16	46.76	47.68
07/04/2007	47.5	48	47.5	47.76
07/05/2007	47.99	47.99	46.83	47.3
07/06/2007	47.06	47.91	47.06	47.76
07/09/2007	47.75	47.98	47.22	47.33
07/10/2007	47.23	47.5	45.82	46.47
07/11/2007	46.23	46.44	45.83	46.15
07/12/2007	46.25	46.88	46	46.69
07/13/2007	46.99	47.19	46.13	46.77
07/16/2007	46.89	46.98	45.58	45.85
07/17/2007	45.94	46.03	45.17	45.58
07/18/2007	44.93	45.3	44.7	44.92
07/19/2007	45.11	45.35	44.93	45.13
07/20/2007	45.11	45.35	44.78	45.01
07/23/2007	44.8	45.15	44.33	45.05
07/24/2007	44.73	45.4	44.5	44.78
07/25/2007	44.35	45.03	44.02	44.21
07/26/2007	44.22	44.4	43.64	43.92
07/27/2007	43	44.08	42.4	43.66
07/30/2007	43.59	44.6	43.38	44.47
07/31/2007	44.79	45.05	44.4	44.82
08/01/2007	43.8	44.44	43.28	43.4
08/02/2007	43.54	43.65	42.42	42.55
08/03/2007	42.56	42.99	42.42	42.75
08/06/2007	42.6	43.49	42.59	42.95
08/07/2007	43.16	43.4	42.79	43.12
08/08/2007	44.89	45.17	43.34	43.34
08/09/2007	43.31	43.74	42.64	43.44
08/10/2007	42.7	43.71	42.61	42.81
08/13/2007	43.1	43.16	42.16	42.98
08/14/2007	42.76	43.32	42.5	42.67
08/15/2007	42.5	43.39	42.31	43.26
08/16/2007	42.7	43.09	41.5	41.5
08/17/2007	41.02	42.66	40.84	42.04
08/20/2007	42.08	42.25	41.44	42
08/21/2007	42.1	42.1	41.37	41.88
08/22/2007	41.97	42.7	41.68	42.6
08/23/2007	43.06	43.25	42.21	42.85
08/24/2007	42.69	42.99	42.2	42.39
08/27/2007	42.56	42.85	42.23	42.7
08/28/2007	42.56	42.74	41.83	41.97
08/29/2007	41.5	42.25	41.35	42
08/30/2007	42.13	42.25	41.23	42.09
08/31/2007	42.44	43.44	42.29	43.15
09/03/2007	43.32	43.61	43.15	43.17
09/04/2007	43.33	43.72	42.95	43.4
09/05/2007	43.34	43.7	43.09	43.35
09/06/2007	43.64	44.06	42.4	43.01
09/07/2007	43.06	43.67	42.3	42.48
09/10/2007	42.71	42.91	42.22	42.37
09/11/2007	42.59	42.94	42.35	42.52
09/12/2007	42.43	42.82	42.15	42.72
09/13/2007	42.49	42.85	42.34	42.74
09/14/2007	42.69	42.88	42.18	42.6
09/17/2007	42.69	43.12	42.2	42.76
09/18/2007	42.73	43.87	42.73	43.7
09/19/2007	44.7	45.05	44.45	44.8
09/20/2007	44.75	44.96	44.31	44.72
09/21/2007	44.73	45.43	44.61	45.19
09/24/2007	45.2	45.91	44.78	44.88
09/25/2007	44.85	45.21	44.45	45.08
09/26/2007	45.28	45.29	44.67	45.04
09/27/2007	45.3	45.76	45.25	45.68
09/28/2007	45.71	46.08	45.31	46
10/01/2007	45.94	46.24	45.7	46.02
10/02/2007	45.99	46.27	45.89	45.99
10/03/2007	45.93	46.24	45.67	46.15
10/04/2007	46.12	46.23	45.57	45.67
10/05/2007	45.77	45.77	44.76	45.11
10/08/2007	44.99	44.99	43.58	43.7
10/09/2007	43.75	44.55	43.75	44.34
10/10/2007	44.74	45.19	44.32	44.52
10/11/2007	44.66	44.98	44.06	44.21
10/12/2007	43.9	44.44	43.63	44.06
10/15/2007	43.89	44.2	43.6	43.8
10/16/2007	43.79	44.12	43.65	44.01
10/17/2007	43.81	44.4	43.7	43.91
10/18/2007	43.92	44.51	43.42	44.01
10/19/2007	43.75	43.98	43.56	43.94
10/22/2007	43.47	44.05	43.1	43.4
10/23/2007	43.76	44.85	43.76	44.05
10/24/2007	44.15	44.15	43.51	43.7
10/25/2007	43.99	44.89	43.8	44.67
10/26/2007	44.86	45.47	44.72	45.21
10/29/2007	45.24	45.39	45.01	45.2
10/30/2007	45.18	45.45	44.8	44.93
10/31/2007	44.79	46.23	44.71	46.05
11/01/2007	46.4	46.59	45.49	45.8
11/02/2007	45.37	46.38	44.87	45.02
11/05/2007	44.61	45.01	44.36	44.85
11/06/2007	45	45.83	45	45.38
11/07/2007	45.51	45.94	44.95	45.84
11/08/2007	46.5	48.21	46.4	47.67
11/09/2007	48.1	48.7	46.9	47.87
11/12/2007	47.52	48.25	47.39	48.25
11/13/2007	48.1	49.34	47.62	48.39
11/14/2007	49	49.44	48.23	48.32
11/15/2007	48.19	48.42	46.42	46.51
11/16/2007	46.29	46.69	46.04	46.45
11/19/2007	46.67	47.01	45.07	45.57
11/20/2007	45.83	46.24	44.96	45.76
11/21/2007	45.36	45.69	44.79	45.33
11/22/2007	45.3	46.07	45	45.64
11/23/2007	45.53	46.3	45.31	46
11/26/2007	45.87	46.64	45.22	45.26
11/27/2007	45	45.5	44.29	44.75
11/28/2007	45.02	45.95	44.73	45.89
11/29/2007	45.99	46.21	44.92	45.15
11/30/2007	45	45.76	45	45.47
12/03/2007	45.09	47	44.87	46.15
12/04/2007	46.26	46.35	45.38	45.88
12/05/2007	46.03	46.52	45.84	46.44
12/06/2007	46.41	46.41	44.94	45.56
12/07/2007	45.5	45.88	45.29	45.71
12/10/2007	45.36	46.89	45.15	46.71
12/11/2007	47.26	47.6	46.88	47.21
12/12/2007	46.6	47.7	46.6	47.24
12/13/2007	47	47.45	46.65	46.91
12/14/2007	47.3	47.78	46.66	47.55
12/17/2007	47.27	47.28	46.68	46.95
12/18/2007	46.92	47.5	46.76	47.37
12/19/2007	47.46	48.1	47.22	47.78
12/20/2007	48.22	48.53	47.68	48.34
12/21/2007	48.31	49.57	48.31	49.13
12/27/2007	48.75	50.12	48.48	49.94
12/28/2007	49.75	51.26	49.7	51.26

Menu

Create your free account now!

ADS.DE: adidas AG Historical Data

2007 Historical Chart

Average

Low

High