ADS.DE: adidas AG Historical Data

2016 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 124.6494

CLOSE 124.9387

Low

LOW 82.09

High

HIGH 160.3

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	88.12	88.26	86.09	87.54
01/05/2016	88.41	88.99	86.54	87.24
01/06/2016	86.69	86.69	85.1	86.23
01/07/2016	84	85.33	83.23	84.89
01/08/2016	84.98	85.49	83.34	83.45
01/11/2016	82.68	86.13	82.09	85.26
01/12/2016	85.36	87.43	85.15	86.29
01/13/2016	87.07	87.13	85.24	85.74
01/14/2016	85.27	85.49	83.89	84.71
01/15/2016	84.33	85.55	82.65	84.01
01/18/2016	83.95	94.22	83.9	89.26
01/19/2016	90.91	92.7	90.28	92
01/20/2016	89.82	92.24	88.82	92.08
01/21/2016	92	92.33	88.5	90.42
01/22/2016	92.19	92.71	91.28	91.28
01/25/2016	91.3	92.21	90.06	92.21
01/26/2016	91	93.32	90.68	92.62
01/27/2016	92.73	93.16	91.59	93.01
01/28/2016	92.45	94.25	92.19	93.5
01/29/2016	94.41	95.21	93.14	94.98
02/01/2016	95	96.09	94.54	95.56
02/02/2016	95.62	95.73	93.79	94.05
02/03/2016	94.37	94.67	91.66	92
02/04/2016	94.76	95.21	91.38	92.9
02/05/2016	92.48	92.82	90.05	90.21
02/08/2016	90.62	91.01	86.35	86.54
02/09/2016	86.35	87.32	84.77	86.46
02/10/2016	86.97	88.88	85.93	87.02
02/11/2016	90.1	91.15	87.06	89.05
02/12/2016	89.38	89.89	87.04	88.14
02/15/2016	90	91.3	89.85	91.14
02/16/2016	91.18	91.98	90.23	91.14
02/17/2016	91.18	95.49	91.18	95.33
02/18/2016	95.71	98.88	95.2	98.79
02/19/2016	98.5	99.9	97.6	99.34
02/22/2016	100	100.65	98.67	99.24
02/23/2016	98.4	99.79	97.84	98.15
02/24/2016	97.81	98	95.48	96.49
02/25/2016	97.23	99.22	96.73	98.76
02/26/2016	99.5	100.35	97.86	98.9
02/29/2016	98.11	98.69	97.2	98.46
03/01/2016	98.58	100.85	98.37	100.85
03/02/2016	101	101.7	98.1	98.88
03/03/2016	98	98.85	96.84	96.88
03/04/2016	97.73	98.06	96.82	97.43
03/07/2016	98	98.22	96.83	96.97
03/08/2016	96.44	96.57	95.17	95.56
03/09/2016	95.92	98	95.25	96.33
03/10/2016	96.4	100.1	96.17	97.57
03/11/2016	98.63	99.88	97.14	99.67
03/14/2016	100.5	102.25	100.3	101.95
03/15/2016	101.75	101.9	100.85	101.4
03/16/2016	101.5	102.75	101.5	102.5
03/17/2016	103	103.05	99.77	100.15
03/18/2016	100.3	100.75	99.23	100.2
03/21/2016	99.66	101.15	99.1	100.1
03/22/2016	99.35	101.35	98.13	101.35
03/23/2016	101.1	103.15	101.1	103.15
03/24/2016	102.4	103.2	101.75	102.45
03/29/2016	103.1	103.35	101.9	102.4
03/30/2016	102.9	104.75	102.75	104.6
03/31/2016	104.3	104.7	102.95	103
04/01/2016	102.3	102.9	101.15	102.45
04/04/2016	102.15	103.95	101.9	103.85
04/05/2016	102.6	103.4	102.4	102.75
04/06/2016	102.8	104.15	101.65	104.1
04/07/2016	104.25	104.75	102.8	103.1
04/08/2016	102.95	103.4	102	103
04/11/2016	102.6	102.95	101.05	102.35
04/12/2016	102.1	103.15	100.45	103.1
04/13/2016	104.45	104.95	103.55	104.05
04/14/2016	103.8	105.3	103	105.25
04/15/2016	104.85	104.85	103.7	104.35
04/18/2016	103.5	106.55	103.5	106.5
04/19/2016	106.8	108.75	105.75	108.6
04/20/2016	108.25	108.5	106.6	107.4
04/21/2016	107.45	107.65	104.45	106.75
04/22/2016	106.25	108.4	105.9	107.15
04/25/2016	107.15	107.85	106.3	107.85
04/26/2016	107.85	109.45	106.9	107.6
04/27/2016	113	118.3	112.15	114
04/28/2016	111.6	113.9	111.6	113.9
04/29/2016	112.65	113.6	112.05	112.6
05/02/2016	112.35	114.55	112.1	114.1
05/03/2016	113.35	114.3	112.6	113.45
05/04/2016	113.6	115.75	111.2	112.45
05/05/2016	113.05	113.2	110.65	113.1
05/06/2016	112.5	115	112.2	114.1
05/09/2016	114.2	115	113.2	114.3
05/10/2016	115	116.5	113.75	114.15
05/11/2016	114.5	114.9	113.05	113.3
05/12/2016	113.8	115.2	112.85	113.4
05/13/2016	111	111.1	108.9	109.9
05/17/2016	110.4	111.45	109.45	109.95
05/18/2016	109.25	110.6	109.25	110.55
05/19/2016	110.05	110.3	109.1	109.5
05/20/2016	110	113.1	109.75	113.1
05/23/2016	113.75	115.45	112.85	114.05
05/24/2016	113.45	115.2	112.8	114.8
05/25/2016	115.9	115.9	114	114.6
05/26/2016	114.3	116.25	114.25	116.05
05/27/2016	115.45	115.85	115.05	115.65
05/30/2016	115.75	116.2	115.5	115.75
05/31/2016	116	116.2	114.25	115.15
06/01/2016	114.5	116.35	114.1	116.15
06/02/2016	115.5	117.05	114.9	116.9
06/03/2016	117.1	117.75	115.45	116.85
06/06/2016	117.4	117.85	116.7	117.6
06/07/2016	117.9	119.8	117.6	119.6
06/08/2016	119.95	120	118.9	119.5
06/09/2016	119	119.4	117.9	119.4
06/10/2016	118.45	119.35	118.25	118.95
06/13/2016	117	119.05	116.75	117.5
06/14/2016	116.8	117.55	114.2	115.05
06/15/2016	115.35	116.05	114.15	115.3
06/16/2016	113.6	116.5	113.55	115.5
06/17/2016	116.15	117.45	115.6	117.2
06/20/2016	118.7	121.95	118.65	121.95
06/21/2016	121.7	123.15	121.15	123
06/22/2016	124	124.35	123.15	123.8
06/23/2016	123.65	124.75	121.8	123.5
06/24/2016	112	120.85	107.65	119.85
06/27/2016	119.3	121.7	118.7	119.75
06/28/2016	121.9	123.4	119.35	122.65
06/29/2016	123.1	125.8	121.85	125.8
06/30/2016	126	128.5	125.35	128.45
07/01/2016	128.55	128.95	125.5	128.2
07/04/2016	128.5	129.3	127.25	127.4
07/05/2016	126.7	127.5	124.45	125.55
07/06/2016	124.4	128.15	124.35	128
07/07/2016	128.5	128.9	126.45	126.55
07/08/2016	125.95	127.3	124.3	126.9
07/11/2016	128	129.95	126.85	129.85
07/12/2016	129.4	131.1	128.95	130.95
07/13/2016	130.4	131.35	128.75	131.25
07/14/2016	132.05	132.4	129.55	129.8
07/15/2016	129.5	131.85	129.15	131.55
07/18/2016	131.35	132.3	130.25	131.15
07/19/2016	131	133	130.4	132.65
07/20/2016	132.95	136.85	132.8	136.6
07/21/2016	136.8	139.2	136.6	138.25
07/22/2016	137.8	138.05	136.65	137
07/25/2016	137.6	139.3	137.3	139.1
07/26/2016	139	140.15	138.55	139.3
07/27/2016	140.55	142.55	140.2	140.55
07/28/2016	147	147.95	143.35	144.1
07/29/2016	143.75	146.75	143.3	146.75
08/01/2016	148.05	149.1	147.05	148.8
08/02/2016	148.1	149.2	147.3	148.2
08/03/2016	148.65	148.95	146.95	147.9
08/04/2016	148.8	148.8	141.85	145
08/05/2016	145.5	146.85	144.65	146.5
08/08/2016	147.65	148.1	146.5	147.9
08/09/2016	148.4	148.75	146.65	148.5
08/10/2016	148.4	152.25	148.3	152.25
08/11/2016	152.8	154.3	151.5	154.3
08/12/2016	154.15	155.6	153.6	155.15
08/15/2016	154.95	156.35	154.7	156.15
08/16/2016	154	156.05	152.65	155.8
08/17/2016	156.45	157.2	154.9	156.1
08/18/2016	156.2	157.45	155.9	156.2
08/19/2016	156.5	156.9	154.95	156.55
08/22/2016	156	156.65	153.1	153.9
08/23/2016	154.7	155.15	152.75	153.95
08/24/2016	153.05	154.15	152.15	153.05
08/25/2016	152.3	153.4	151.45	152.1
08/26/2016	152.5	153.9	152.15	153.55
08/29/2016	152.25	153.05	150.8	152.7
08/30/2016	152.85	153.9	152.2	152.2
08/31/2016	151.45	151.5	148.05	148.95
09/01/2016	148.8	150.3	146.65	147.8
09/02/2016	145.15	146.4	143.65	145.45
09/05/2016	145.2	148.15	144.75	147.35
09/06/2016	147.2	147.8	145.75	146.5
09/07/2016	147.25	148.95	147	148.35
09/08/2016	148.8	149.4	145.75	146.15
09/09/2016	145.4	146.15	144.05	145.05
09/12/2016	142.3	147.15	142.05	146.2
09/13/2016	146.45	149.9	146.35	148.05
09/14/2016	148.4	149.75	147.2	148.4
09/15/2016	147.85	150.6	147.15	150.6
09/16/2016	150.85	151.4	147.35	149.9
09/19/2016	150.05	150.45	148.35	149.2
09/20/2016	149.6	152	149.35	151.3
09/21/2016	152.45	154.55	152.3	153.05
09/22/2016	154.35	154.95	153	154.85
09/23/2016	155	155.35	154.4	155.1
09/26/2016	153.95	155.1	152.85	153.25
09/27/2016	154.05	154.45	151.1	152.3
09/28/2016	152.2	155.55	152.1	155.55
09/29/2016	156.75	157.4	153.3	153.6
09/30/2016	152.15	154.85	151.6	154.5
10/04/2016	154.4	157.4	154.15	157.4
10/05/2016	156	157.1	155.1	155.85
10/06/2016	155.75	156	153.55	153.8
10/07/2016	154	156.05	152.7	155.15
10/10/2016	154.95	157.85	154.9	157.85
10/11/2016	157.75	158.2	155.3	155.55
10/12/2016	155.3	156.45	154.5	155.7
10/13/2016	154.8	155.1	153.2	153.2
10/14/2016	154.3	157.35	154.3	157.1
10/17/2016	156.5	157.65	155.55	155.95
10/18/2016	156.7	158.3	156.35	157.8
10/19/2016	158	159.15	157.55	158.5
10/20/2016	158.65	159.5	157.4	159.5
10/21/2016	159.9	160.3	156.15	156.65
10/24/2016	157.3	157.35	154.9	155.2
10/25/2016	155	157.25	151.25	152.7
10/26/2016	152.05	152.25	149.4	149.4
10/27/2016	148.8	149.65	147.3	149.65
10/28/2016	148.75	149.9	147.3	149.7
10/31/2016	149.05	150.1	148.4	149.4
11/01/2016	150	150.7	146.9	147.1
11/02/2016	145.8	147.15	145.2	146.55
11/03/2016	142	142	133.65	137.35
11/04/2016	136	136.1	131.8	133.05
11/07/2016	135	136.6	134.9	136.45
11/08/2016	136.85	137.7	135.9	136.6
11/09/2016	131.55	139.7	131	139.7
11/10/2016	140.15	140.3	129.6	131.7
11/11/2016	132.5	135.2	132.5	133.45
11/14/2016	134.5	136.2	134	134.2
11/15/2016	134.85	139.35	134.75	138.75
11/16/2016	139.05	139.5	136.15	137.45
11/17/2016	136.95	139.55	135.3	139.5
11/18/2016	140	140.65	137.9	139
11/21/2016	139.55	139.9	137.75	139.5
11/22/2016	140.45	140.45	138.35	139.05
11/23/2016	139.55	140.1	137.75	138.85
11/24/2016	139.5	140.15	138.5	138.65
11/25/2016	139	139.45	137.7	139.2
11/28/2016	138.45	139.9	137.3	137.6
11/29/2016	137.2	139.45	136.85	139.4
11/30/2016	138.15	139.5	137.45	139
12/01/2016	138.7	139.95	137.25	137.65
12/02/2016	137.75	139.45	136.75	138.5
12/05/2016	138	142.45	138	141
12/06/2016	141.2	141.45	139.9	141.15
12/07/2016	142.3	142.45	140.15	142.45
12/08/2016	144.5	145.1	142.7	144.7
12/09/2016	144.25	145.1	143.85	144.4
12/12/2016	144.35	145.6	143.75	144.3
12/13/2016	144.65	146.45	144.65	145.8
12/14/2016	144.4	144.95	142.15	142.85
12/15/2016	142.85	143.85	140.95	143.7
12/16/2016	143.35	145.1	143.2	144.75
12/19/2016	144.1	145	143.5	145
12/20/2016	145.5	146.3	144.95	146.15
12/21/2016	145.9	147.1	144.55	144.75
12/22/2016	144.2	145.3	143.8	144.9
12/23/2016	144.95	145.5	143.8	144.5
12/27/2016	144.5	145.6	144.5	145.55
12/28/2016	145.25	147.25	144.95	147.25
12/29/2016	146.7	148.2	146.4	147.95
12/30/2016	148	150.15	147.55	150.15

Menu

Create your free account now!

ADS.DE: adidas AG Historical Data

2016 Historical Chart

Average

Low

High