ADS.DE
adidas AG
13:12:02
174.85 €
0.0000 (%0.00)
Previous Close: 177.95
Day Low₺173.4
Day High₺177.5
ADS.DE: adidas AG Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 176.2665
CLOSE 176.1318
Low
LOW 142.6
High
HIGH 202.1
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2017 | 149.75 | 151.95 | 149.35 | 151.3 |
| 01/03/2017 | 150.9 | 151.05 | 148.8 | 149.25 |
| 01/04/2017 | 149.4 | 149.4 | 146.35 | 146.4 |
| 01/05/2017 | 145.25 | 145.8 | 143.5 | 144.3 |
| 01/06/2017 | 143.8 | 145.05 | 142.95 | 144.8 |
| 01/09/2017 | 145.1 | 145.4 | 144.15 | 144.5 |
| 01/10/2017 | 145.25 | 146.1 | 144.45 | 144.8 |
| 01/11/2017 | 144.75 | 146.25 | 144.7 | 145.55 |
| 01/12/2017 | 144.8 | 146.5 | 144.3 | 146 |
| 01/13/2017 | 146.45 | 147.95 | 145.35 | 147.95 |
| 01/16/2017 | 146.85 | 148.9 | 146.85 | 148.3 |
| 01/17/2017 | 147.65 | 147.8 | 145.85 | 147.35 |
| 01/18/2017 | 147.3 | 151.8 | 147.3 | 151.7 |
| 01/19/2017 | 151.75 | 152.85 | 150.6 | 152.3 |
| 01/20/2017 | 151.25 | 152.9 | 149.85 | 152.2 |
| 01/23/2017 | 151.4 | 153.5 | 151.25 | 152.5 |
| 01/24/2017 | 153.15 | 155.2 | 152.6 | 152.8 |
| 01/25/2017 | 154 | 155.75 | 153.55 | 153.85 |
| 01/26/2017 | 154.95 | 155.65 | 154.35 | 155.4 |
| 01/27/2017 | 155.55 | 156.35 | 153.2 | 153.85 |
| 01/30/2017 | 153.1 | 153.75 | 150.15 | 150.5 |
| 01/31/2017 | 150.2 | 152 | 145.65 | 145.65 |
| 02/01/2017 | 146.15 | 148.35 | 145.6 | 147.3 |
| 02/02/2017 | 147 | 148.35 | 146.5 | 146.95 |
| 02/03/2017 | 146.9 | 147.9 | 146.2 | 147 |
| 02/06/2017 | 146.25 | 146.55 | 143.8 | 143.8 |
| 02/07/2017 | 143 | 145.8 | 142.6 | 144.3 |
| 02/08/2017 | 143.8 | 144.3 | 142.85 | 144 |
| 02/09/2017 | 144.75 | 148.45 | 144.35 | 148 |
| 02/10/2017 | 149 | 150.05 | 148.65 | 149.4 |
| 02/13/2017 | 149.85 | 152.2 | 149.25 | 151.25 |
| 02/14/2017 | 151.55 | 152.4 | 150.75 | 150.8 |
| 02/15/2017 | 150.85 | 151.1 | 149 | 149.55 |
| 02/16/2017 | 149.4 | 149.95 | 147.6 | 147.6 |
| 02/17/2017 | 148.2 | 148.6 | 146.45 | 148.45 |
| 02/20/2017 | 149.45 | 149.65 | 148.2 | 148.4 |
| 02/21/2017 | 148.45 | 152.75 | 148.4 | 152.05 |
| 02/22/2017 | 151.75 | 153.45 | 150.95 | 153.15 |
| 02/23/2017 | 153.15 | 153.4 | 152.35 | 152.95 |
| 02/24/2017 | 152.85 | 153.4 | 150.9 | 151.9 |
| 02/27/2017 | 156.5 | 158.65 | 156.5 | 157.8 |
| 02/28/2017 | 157.1 | 158.85 | 156.5 | 158.4 |
| 03/01/2017 | 157.4 | 160.75 | 157.35 | 160.7 |
| 03/02/2017 | 160.55 | 163.75 | 159.45 | 162.75 |
| 03/03/2017 | 161.6 | 161.85 | 160.6 | 161 |
| 03/06/2017 | 160.75 | 161.85 | 159.5 | 160 |
| 03/07/2017 | 160.2 | 161.3 | 159.15 | 159.8 |
| 03/08/2017 | 168.1 | 175 | 168.1 | 174.85 |
| 03/09/2017 | 175 | 180.05 | 173.9 | 178.05 |
| 03/10/2017 | 179.4 | 179.6 | 177.2 | 179.45 |
| 03/13/2017 | 179.7 | 180.15 | 178.8 | 179.9 |
| 03/14/2017 | 179.5 | 180.2 | 175.15 | 175.6 |
| 03/15/2017 | 177.25 | 179.6 | 176.5 | 179.6 |
| 03/16/2017 | 181.9 | 185.05 | 181.7 | 183.05 |
| 03/17/2017 | 182.75 | 184.25 | 182.15 | 183.2 |
| 03/20/2017 | 182.55 | 183.25 | 181.2 | 181.45 |
| 03/21/2017 | 181.55 | 182.75 | 179.45 | 180.7 |
| 03/22/2017 | 179 | 179.85 | 178.45 | 179 |
| 03/23/2017 | 179.45 | 179.9 | 177.6 | 179.45 |
| 03/24/2017 | 179.45 | 179.85 | 178.3 | 178.55 |
| 03/27/2017 | 177.5 | 178.05 | 175.65 | 176.05 |
| 03/28/2017 | 177.95 | 178.35 | 176.65 | 177.95 |
| 03/29/2017 | 178.4 | 178.8 | 177.2 | 177.95 |
| 03/30/2017 | 178.1 | 178.7 | 176.8 | 177.8 |
| 03/31/2017 | 177.45 | 178.35 | 177.05 | 178.3 |
| 04/03/2017 | 178.9 | 179.45 | 175.85 | 175.85 |
| 04/04/2017 | 175.9 | 178.15 | 175.3 | 177.6 |
| 04/05/2017 | 177 | 177.6 | 175.5 | 175.6 |
| 04/06/2017 | 174.45 | 176.95 | 173.95 | 176.6 |
| 04/07/2017 | 176.15 | 178.3 | 175.5 | 178.3 |
| 04/10/2017 | 178.4 | 178.65 | 176.65 | 177.4 |
| 04/11/2017 | 176.65 | 178.3 | 174.65 | 175.8 |
| 04/12/2017 | 176.15 | 177.45 | 175.25 | 177.45 |
| 04/13/2017 | 177.35 | 178.8 | 176.75 | 178.05 |
| 04/18/2017 | 178.5 | 179.75 | 177.95 | 177.95 |
| 04/19/2017 | 177.95 | 178.5 | 176.65 | 177.3 |
| 04/20/2017 | 177.1 | 178.7 | 176.55 | 178.2 |
| 04/21/2017 | 178.65 | 181.25 | 178.15 | 180.4 |
| 04/24/2017 | 186.3 | 187 | 182.9 | 184.35 |
| 04/25/2017 | 185.3 | 186.35 | 184.3 | 185.7 |
| 04/26/2017 | 185.9 | 186.3 | 184.3 | 185.35 |
| 04/27/2017 | 185.2 | 185.95 | 184.35 | 184.35 |
| 04/28/2017 | 183.7 | 185.9 | 183.3 | 183.9 |
| 05/02/2017 | 184.45 | 184.75 | 182.35 | 183.1 |
| 05/03/2017 | 182.7 | 183.15 | 179.35 | 182.15 |
| 05/04/2017 | 185.3 | 188.95 | 183.3 | 183.8 |
| 05/05/2017 | 183.05 | 185.25 | 182.55 | 184.15 |
| 05/08/2017 | 185.45 | 185.45 | 181.5 | 182.4 |
| 05/09/2017 | 183.3 | 184.25 | 181.8 | 183.85 |
| 05/10/2017 | 183 | 183.4 | 180.45 | 180.6 |
| 05/11/2017 | 181.05 | 182 | 178.2 | 179 |
| 05/12/2017 | 176.9 | 177.45 | 175.7 | 176.2 |
| 05/15/2017 | 177 | 177.3 | 175.7 | 177.3 |
| 05/16/2017 | 177.4 | 178.05 | 176 | 177.25 |
| 05/17/2017 | 176.45 | 176.6 | 173.75 | 173.85 |
| 05/18/2017 | 174.25 | 175.95 | 174.1 | 174.35 |
| 05/19/2017 | 174.25 | 175.6 | 172.5 | 172.5 |
| 05/22/2017 | 172.7 | 173.7 | 169.25 | 171.9 |
| 05/23/2017 | 171.05 | 171.7 | 169.8 | 171.35 |
| 05/24/2017 | 170.6 | 171 | 169.85 | 169.85 |
| 05/25/2017 | 170.6 | 171.85 | 167.7 | 171.05 |
| 05/26/2017 | 171.05 | 172.2 | 170.2 | 172.15 |
| 05/29/2017 | 172.4 | 173.05 | 171.75 | 172.8 |
| 05/30/2017 | 172.4 | 174.5 | 171.85 | 173.8 |
| 05/31/2017 | 174 | 174 | 170.25 | 170.25 |
| 06/01/2017 | 170.75 | 171.8 | 170.25 | 171 |
| 06/02/2017 | 172.55 | 173.1 | 171.45 | 171.5 |
| 06/05/2017 | 171.5 | 171.5 | 171.5 | 171.5 |
| 06/06/2017 | 170.4 | 170.8 | 168.7 | 168.75 |
| 06/07/2017 | 168 | 171.85 | 167.3 | 171.3 |
| 06/08/2017 | 171.05 | 171.25 | 168 | 168.75 |
| 06/09/2017 | 168.75 | 170.95 | 168.25 | 170 |
| 06/12/2017 | 169.9 | 172.6 | 169.25 | 172.4 |
| 06/13/2017 | 172.8 | 175.7 | 171.6 | 175.7 |
| 06/14/2017 | 174.95 | 178.65 | 174.95 | 177.6 |
| 06/15/2017 | 177.55 | 177.85 | 172.85 | 173.65 |
| 06/16/2017 | 173.75 | 174.85 | 173.1 | 174.05 |
| 06/19/2017 | 175 | 175.55 | 174.1 | 174.75 |
| 06/20/2017 | 175.3 | 175.3 | 171.95 | 172 |
| 06/21/2017 | 171.55 | 171.55 | 169.75 | 170.85 |
| 06/22/2017 | 170.8 | 170.95 | 169.35 | 169.6 |
| 06/23/2017 | 169 | 169.45 | 168.1 | 168.5 |
| 06/26/2017 | 169.25 | 170 | 168.4 | 168.8 |
| 06/27/2017 | 168.6 | 169.05 | 167.4 | 168.8 |
| 06/28/2017 | 167.85 | 169.8 | 167.6 | 168.15 |
| 06/29/2017 | 168.7 | 168.8 | 163.45 | 164.35 |
| 06/30/2017 | 165.1 | 170 | 165 | 167.75 |
| 07/03/2017 | 168.5 | 169.8 | 168 | 168.9 |
| 07/04/2017 | 168.2 | 169.2 | 167.8 | 168.35 |
| 07/05/2017 | 171.6 | 177.8 | 171.6 | 176.6 |
| 07/06/2017 | 177.7 | 179.5 | 174.65 | 176.8 |
| 07/07/2017 | 176.4 | 176.5 | 174.65 | 176.2 |
| 07/10/2017 | 176.9 | 177 | 174.45 | 175.05 |
| 07/11/2017 | 175.05 | 176.15 | 173.9 | 174.9 |
| 07/12/2017 | 175.2 | 179.25 | 174.95 | 178.5 |
| 07/13/2017 | 179.25 | 180.65 | 179.25 | 180.4 |
| 07/14/2017 | 180.6 | 181.15 | 179.95 | 180.6 |
| 07/17/2017 | 181.2 | 183.25 | 179.55 | 181.9 |
| 07/18/2017 | 181.2 | 181.7 | 179.25 | 180.05 |
| 07/19/2017 | 181 | 181 | 178.9 | 179.1 |
| 07/20/2017 | 180.05 | 181.35 | 178.4 | 179.75 |
| 07/21/2017 | 179.8 | 180.8 | 176.75 | 177.2 |
| 07/24/2017 | 177.6 | 178.3 | 176.45 | 176.75 |
| 07/25/2017 | 177.2 | 177.7 | 176.05 | 176.6 |
| 07/26/2017 | 177.5 | 178.1 | 176.2 | 176.95 |
| 07/27/2017 | 176.7 | 178.55 | 176.05 | 177 |
| 07/28/2017 | 190 | 193.7 | 188.65 | 192.55 |
| 07/31/2017 | 192.5 | 193.75 | 191.7 | 193 |
| 08/01/2017 | 193.9 | 194.15 | 191.15 | 191.7 |
| 08/02/2017 | 191.55 | 193.75 | 191.35 | 191.85 |
| 08/03/2017 | 190.45 | 193.25 | 188.55 | 193.15 |
| 08/04/2017 | 194 | 202.1 | 193.6 | 199.95 |
| 08/07/2017 | 199.3 | 199.55 | 197.8 | 199.25 |
| 08/08/2017 | 198.65 | 199.75 | 197.65 | 199.3 |
| 08/09/2017 | 198 | 198.15 | 193.1 | 193.4 |
| 08/10/2017 | 193.4 | 194.1 | 191.2 | 191.3 |
| 08/11/2017 | 191 | 192.1 | 190.45 | 192 |
| 08/14/2017 | 193 | 194.05 | 191.8 | 193.9 |
| 08/15/2017 | 194.3 | 196.2 | 193.75 | 194.3 |
| 08/16/2017 | 195.4 | 195.85 | 193.2 | 193.5 |
| 08/17/2017 | 192.6 | 194.15 | 191.6 | 191.75 |
| 08/18/2017 | 190.8 | 192.4 | 183.25 | 189.25 |
| 08/21/2017 | 187.8 | 190.5 | 186.6 | 187.75 |
| 08/22/2017 | 188.75 | 190 | 188.2 | 189.35 |
| 08/23/2017 | 189.6 | 190.7 | 188.35 | 188.75 |
| 08/24/2017 | 188.85 | 190.25 | 188.6 | 188.6 |
| 08/25/2017 | 186.8 | 189.55 | 184.65 | 187.7 |
| 08/28/2017 | 186.55 | 187.25 | 185.1 | 185.3 |
| 08/29/2017 | 183.9 | 184.1 | 181.4 | 183.2 |
| 08/30/2017 | 184.8 | 187.35 | 184.45 | 185.7 |
| 08/31/2017 | 186.55 | 189.55 | 186.55 | 188.55 |
| 09/01/2017 | 189.45 | 192.6 | 189.45 | 190.4 |
| 09/04/2017 | 189.45 | 190.35 | 188.55 | 189.55 |
| 09/05/2017 | 190 | 191.95 | 188.6 | 189.6 |
| 09/06/2017 | 187.9 | 191.75 | 187.1 | 191.25 |
| 09/07/2017 | 192.45 | 196.1 | 192 | 195.4 |
| 09/08/2017 | 194.6 | 195.6 | 193.45 | 194.95 |
| 09/11/2017 | 196.55 | 198.1 | 196.25 | 197.6 |
| 09/12/2017 | 198 | 198.7 | 197.5 | 197.9 |
| 09/13/2017 | 197.55 | 199.25 | 197.05 | 199.2 |
| 09/14/2017 | 198.65 | 198.65 | 196.8 | 197.65 |
| 09/15/2017 | 197.7 | 198.85 | 197.05 | 197.9 |
| 09/18/2017 | 198.95 | 198.95 | 196.4 | 196.9 |
| 09/19/2017 | 196.9 | 196.9 | 194.05 | 194.95 |
| 09/20/2017 | 194.1 | 194.6 | 192.8 | 193.25 |
| 09/21/2017 | 193.6 | 193.85 | 192.05 | 193.5 |
| 09/22/2017 | 192.9 | 193.7 | 192.05 | 192.25 |
| 09/25/2017 | 191.85 | 194.3 | 191.4 | 192.75 |
| 09/26/2017 | 192.7 | 192.7 | 187.35 | 188.05 |
| 09/27/2017 | 186.2 | 190.15 | 185.2 | 187.85 |
| 09/28/2017 | 188.2 | 188.6 | 187.35 | 188.25 |
| 09/29/2017 | 188.25 | 192.1 | 187.8 | 191.4 |
| 10/02/2017 | 193.8 | 196.95 | 192.85 | 196.1 |
| 10/03/2017 | 196.1 | 196.1 | 196.1 | 196.1 |
| 10/04/2017 | 196.75 | 197 | 193.85 | 195.05 |
| 10/05/2017 | 195.45 | 196.05 | 193.8 | 194.2 |
| 10/06/2017 | 194.3 | 194.4 | 192 | 192.5 |
| 10/09/2017 | 192.95 | 195.55 | 192.6 | 195.1 |
| 10/10/2017 | 195.9 | 196.75 | 194.2 | 195 |
| 10/11/2017 | 194.9 | 195.1 | 193.05 | 194 |
| 10/12/2017 | 193.8 | 194.7 | 193.3 | 194 |
| 10/13/2017 | 194.55 | 194.6 | 193.05 | 193.1 |
| 10/16/2017 | 192.3 | 193.55 | 191.2 | 192.15 |
| 10/17/2017 | 192.5 | 193.4 | 190.8 | 191.3 |
| 10/18/2017 | 192 | 192.05 | 189.15 | 190.5 |
| 10/19/2017 | 190.95 | 191.2 | 186.7 | 186.85 |
| 10/20/2017 | 187.3 | 188.45 | 186.55 | 187.25 |
| 10/23/2017 | 186.5 | 189.55 | 186.2 | 187 |
| 10/24/2017 | 186.4 | 188.35 | 185.85 | 187.4 |
| 10/25/2017 | 187.75 | 188.85 | 186.1 | 186.35 |
| 10/26/2017 | 186.9 | 191.25 | 186.75 | 190.5 |
| 10/27/2017 | 191.2 | 192.65 | 190.75 | 191.4 |
| 10/30/2017 | 191.4 | 192 | 190.6 | 191.05 |
| 10/31/2017 | 191.05 | 191.05 | 191.05 | 191.05 |
| 11/01/2017 | 191.05 | 191.9 | 187.7 | 187.7 |
| 11/02/2017 | 187.7 | 189.9 | 185.9 | 187.15 |
| 11/03/2017 | 187.3 | 188.5 | 186.35 | 187 |
| 11/06/2017 | 185.5 | 185.55 | 182.65 | 183 |
| 11/07/2017 | 183.55 | 184.6 | 182.8 | 183.4 |
| 11/08/2017 | 184.05 | 186.4 | 183.8 | 184.1 |
| 11/09/2017 | 185.75 | 185.75 | 175.1 | 175.5 |
| 11/10/2017 | 176.35 | 182.05 | 175.2 | 181 |
| 11/13/2017 | 181.8 | 183.9 | 180.6 | 183.9 |
| 11/14/2017 | 183.95 | 188.35 | 183 | 187.45 |
| 11/15/2017 | 186.5 | 187.4 | 183.25 | 186.1 |
| 11/16/2017 | 187 | 187.6 | 184.15 | 184.7 |
| 11/17/2017 | 185 | 187.15 | 184.7 | 185.8 |
| 11/20/2017 | 184.5 | 186.75 | 184.1 | 184.75 |
| 11/21/2017 | 184.85 | 187.85 | 184.45 | 187.65 |
| 11/22/2017 | 187.95 | 188 | 182.85 | 183.1 |
| 11/23/2017 | 182.05 | 183.1 | 181.35 | 181.75 |
| 11/24/2017 | 181.55 | 182.6 | 179.85 | 180 |
| 11/27/2017 | 179.8 | 181 | 178.8 | 179.2 |
| 11/28/2017 | 179.45 | 180.25 | 178.6 | 179 |
| 11/29/2017 | 180.2 | 181.65 | 177.55 | 177.65 |
| 11/30/2017 | 177.5 | 178.55 | 175.2 | 175.2 |
| 12/01/2017 | 175.8 | 177.25 | 174.75 | 175.1 |
| 12/04/2017 | 176.3 | 178.5 | 175.9 | 177.25 |
| 12/05/2017 | 178.2 | 178.45 | 175.4 | 177.45 |
| 12/06/2017 | 175.7 | 180.15 | 175.5 | 179.25 |
| 12/07/2017 | 180.2 | 180.75 | 178.7 | 180.15 |
| 12/08/2017 | 181.9 | 182.25 | 180.35 | 180.6 |
| 12/11/2017 | 181.2 | 181.45 | 174.2 | 175 |
| 12/12/2017 | 175.5 | 177.05 | 172.9 | 174.1 |
| 12/13/2017 | 172.4 | 173.85 | 167.05 | 169.1 |
| 12/14/2017 | 168.05 | 171.1 | 165.05 | 169.1 |
| 12/15/2017 | 171.15 | 172.3 | 170.25 | 172.25 |
| 12/18/2017 | 173.5 | 174.7 | 172.8 | 173.45 |
| 12/19/2017 | 173.45 | 174.2 | 172.25 | 172.75 |
| 12/20/2017 | 173.05 | 173.15 | 169.85 | 170.25 |
| 12/21/2017 | 170.3 | 171.2 | 168.2 | 169.7 |
| 12/22/2017 | 169.15 | 170.65 | 168.8 | 169.4 |
| 12/27/2017 | 169.65 | 171.1 | 168.95 | 169.95 |
| 12/28/2017 | 170 | 170.5 | 168 | 168.35 |
| 12/29/2017 | 168.25 | 168.65 | 167.05 | 167.15 |