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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 194.5411
CLOSE 194.3494
Low
LOW 165.25
High
HIGH 218
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2018 | 167.15 | 167.7 | 165.25 | 167.15 |
| 01/03/2018 | 167.6 | 168.05 | 166.05 | 168.05 |
| 01/04/2018 | 169.15 | 171.7 | 168.5 | 170.25 |
| 01/05/2018 | 171.7 | 172.65 | 171 | 172.05 |
| 01/08/2018 | 174.1 | 174.15 | 172.4 | 172.75 |
| 01/09/2018 | 173.2 | 173.25 | 168.85 | 169.15 |
| 01/10/2018 | 169.15 | 169.15 | 167.6 | 167.7 |
| 01/11/2018 | 167.9 | 168.7 | 165.8 | 166.4 |
| 01/12/2018 | 167.25 | 170.65 | 167 | 168.55 |
| 01/15/2018 | 169.75 | 171.55 | 169.15 | 169.25 |
| 01/16/2018 | 171 | 171.1 | 168.25 | 168.5 |
| 01/17/2018 | 168.05 | 169 | 166.5 | 167.15 |
| 01/18/2018 | 168.2 | 171.4 | 167.75 | 171 |
| 01/19/2018 | 171 | 182.8 | 170.95 | 182.8 |
| 01/22/2018 | 183.15 | 184.85 | 180.25 | 182.8 |
| 01/23/2018 | 185 | 187.75 | 184.15 | 185.5 |
| 01/24/2018 | 185.2 | 188.45 | 184.5 | 185.05 |
| 01/25/2018 | 183.7 | 185.7 | 180.9 | 183.1 |
| 01/26/2018 | 183.4 | 184.95 | 181.2 | 184.5 |
| 01/29/2018 | 184.95 | 184.95 | 182.75 | 184.3 |
| 01/30/2018 | 183.4 | 185.95 | 183.25 | 185.05 |
| 01/31/2018 | 185.15 | 187.4 | 184.2 | 187.3 |
| 02/01/2018 | 187.8 | 188.2 | 182.6 | 183.75 |
| 02/02/2018 | 182.6 | 184.25 | 180.05 | 180.25 |
| 02/05/2018 | 179.45 | 179.65 | 177.15 | 178.8 |
| 02/06/2018 | 172.2 | 176.7 | 171 | 174.6 |
| 02/07/2018 | 177.9 | 184.55 | 176.5 | 183.8 |
| 02/08/2018 | 182.85 | 182.85 | 177.15 | 178.6 |
| 02/09/2018 | 177.5 | 179.25 | 173.95 | 176.85 |
| 02/12/2018 | 179.9 | 181.3 | 177.9 | 178.15 |
| 02/13/2018 | 177.1 | 177.55 | 175.3 | 175.8 |
| 02/14/2018 | 177.55 | 177.9 | 173.15 | 177 |
| 02/15/2018 | 178.1 | 179.2 | 176.25 | 177.3 |
| 02/16/2018 | 177.9 | 181.05 | 177.5 | 180.25 |
| 02/19/2018 | 181.7 | 182.65 | 179.9 | 180.45 |
| 02/20/2018 | 180.6 | 183 | 179.75 | 182.75 |
| 02/21/2018 | 181.25 | 182.7 | 180.05 | 180.75 |
| 02/22/2018 | 181.15 | 182.35 | 179.1 | 180.5 |
| 02/23/2018 | 181.75 | 182.55 | 180.7 | 181.8 |
| 02/26/2018 | 182.8 | 185.6 | 181.25 | 181.35 |
| 02/27/2018 | 182.2 | 182.85 | 181.2 | 182 |
| 02/28/2018 | 180.75 | 185.5 | 180.6 | 182.6 |
| 03/01/2018 | 181.7 | 182.25 | 175.9 | 176.1 |
| 03/02/2018 | 175 | 175.5 | 171.6 | 172.2 |
| 03/05/2018 | 171.05 | 175.3 | 170.85 | 174.75 |
| 03/06/2018 | 176.9 | 176.95 | 173.45 | 173.9 |
| 03/07/2018 | 173.35 | 175.3 | 172.9 | 174.6 |
| 03/08/2018 | 178.2 | 179.75 | 175.2 | 175.2 |
| 03/09/2018 | 175.35 | 176.15 | 173.2 | 173.7 |
| 03/12/2018 | 175 | 175.4 | 170.95 | 171.6 |
| 03/13/2018 | 171.15 | 174.25 | 168.25 | 169 |
| 03/14/2018 | 182.9 | 190.45 | 180.2 | 187.9 |
| 03/15/2018 | 191.1 | 193.95 | 187.6 | 193 |
| 03/16/2018 | 193.95 | 196.6 | 192.8 | 194.1 |
| 03/19/2018 | 194 | 194.6 | 192 | 192.5 |
| 03/20/2018 | 193.55 | 196.4 | 193.45 | 194.65 |
| 03/21/2018 | 195 | 198.4 | 194.65 | 198.15 |
| 03/22/2018 | 198.7 | 200.3 | 195.5 | 197 |
| 03/23/2018 | 195.65 | 198.8 | 193.55 | 195.6 |
| 03/26/2018 | 196.45 | 197.05 | 191.95 | 193 |
| 03/27/2018 | 198 | 198.4 | 193.65 | 194.15 |
| 03/28/2018 | 193.25 | 194.55 | 189.7 | 192.95 |
| 03/29/2018 | 193.35 | 197.45 | 192.55 | 196.65 |
| 04/03/2018 | 195 | 197.85 | 194.4 | 195.3 |
| 04/04/2018 | 196.45 | 197.8 | 193.05 | 197.8 |
| 04/05/2018 | 201 | 204.4 | 199.65 | 204.2 |
| 04/06/2018 | 204.5 | 204.8 | 202.7 | 203.7 |
| 04/09/2018 | 205 | 205.1 | 201 | 202.6 |
| 04/10/2018 | 204.4 | 205.5 | 202.7 | 205.5 |
| 04/11/2018 | 204.8 | 207.1 | 203.9 | 206.5 |
| 04/12/2018 | 205.4 | 210.3 | 204.9 | 210.3 |
| 04/13/2018 | 210.3 | 211.4 | 209.4 | 210.6 |
| 04/16/2018 | 210.7 | 211.8 | 210 | 210.7 |
| 04/17/2018 | 211 | 214.4 | 210.1 | 213.2 |
| 04/18/2018 | 214.2 | 215.5 | 213.7 | 213.7 |
| 04/19/2018 | 213.5 | 213.7 | 209.7 | 210.5 |
| 04/20/2018 | 209.5 | 212.2 | 209.2 | 212.2 |
| 04/23/2018 | 212.2 | 212.5 | 210 | 211.7 |
| 04/24/2018 | 209.9 | 211.2 | 203.3 | 204.8 |
| 04/25/2018 | 202.8 | 205.4 | 201.2 | 202.3 |
| 04/26/2018 | 202 | 203.2 | 200.4 | 203.1 |
| 04/27/2018 | 204.1 | 206.9 | 203.1 | 204.5 |
| 04/30/2018 | 204.5 | 205.6 | 203 | 203.9 |
| 05/02/2018 | 203 | 207.8 | 202.5 | 207.2 |
| 05/03/2018 | 205.9 | 206.5 | 193.1 | 193.1 |
| 05/04/2018 | 192.1 | 196.8 | 190.7 | 192.7 |
| 05/07/2018 | 193.65 | 196.2 | 191.75 | 195.05 |
| 05/08/2018 | 194.75 | 195.7 | 193.55 | 193.6 |
| 05/09/2018 | 193 | 193.6 | 189.7 | 190.35 |
| 05/10/2018 | 188.55 | 190.85 | 187.5 | 190.6 |
| 05/11/2018 | 189.9 | 191.15 | 188.6 | 189.55 |
| 05/14/2018 | 189.8 | 190.6 | 187.8 | 189.1 |
| 05/15/2018 | 188.6 | 189.95 | 186.8 | 188.9 |
| 05/16/2018 | 189.4 | 195 | 188.95 | 193.9 |
| 05/17/2018 | 193.9 | 195.55 | 192.35 | 195.25 |
| 05/18/2018 | 195.85 | 196.6 | 194.75 | 195.05 |
| 05/21/2018 | 195.05 | 195.05 | 195.05 | 195.05 |
| 05/22/2018 | 195.05 | 196.85 | 193.4 | 195.5 |
| 05/23/2018 | 195.2 | 196.4 | 191.15 | 193.8 |
| 05/24/2018 | 193.45 | 197.2 | 193.1 | 193.35 |
| 05/25/2018 | 194.3 | 198.8 | 192.95 | 193.85 |
| 05/28/2018 | 195.25 | 196.6 | 194.3 | 195.6 |
| 05/29/2018 | 194.8 | 195.5 | 192.35 | 192.35 |
| 05/30/2018 | 192.5 | 196.85 | 192.1 | 196.85 |
| 05/31/2018 | 196.85 | 197.4 | 192.9 | 193.6 |
| 06/01/2018 | 194.6 | 196.35 | 193.1 | 193.15 |
| 06/04/2018 | 195.3 | 196.7 | 193.25 | 195.05 |
| 06/05/2018 | 195 | 198.6 | 194.65 | 196.4 |
| 06/06/2018 | 196.6 | 203.7 | 196.6 | 203.4 |
| 06/07/2018 | 203.4 | 203.8 | 197.3 | 198.2 |
| 06/08/2018 | 195.65 | 200.5 | 194.95 | 199.35 |
| 06/11/2018 | 199.35 | 200.2 | 197.7 | 198.4 |
| 06/12/2018 | 200 | 200.6 | 195.65 | 196.55 |
| 06/13/2018 | 196.8 | 197.15 | 193.85 | 194.9 |
| 06/14/2018 | 193.5 | 199.65 | 193.45 | 198.75 |
| 06/15/2018 | 199.85 | 203.8 | 198.95 | 199.85 |
| 06/18/2018 | 199.35 | 199.35 | 193.3 | 194.3 |
| 06/19/2018 | 191.3 | 191.8 | 189 | 189.4 |
| 06/20/2018 | 190.4 | 190.55 | 187.35 | 188.65 |
| 06/21/2018 | 189 | 192.95 | 188.6 | 190.15 |
| 06/22/2018 | 190.95 | 192.05 | 189.55 | 190.95 |
| 06/25/2018 | 190.75 | 191.4 | 187 | 187 |
| 06/26/2018 | 187.85 | 190.3 | 186.6 | 187.4 |
| 06/27/2018 | 187.75 | 190.85 | 186.25 | 189.1 |
| 06/28/2018 | 188 | 189.1 | 183.15 | 184 |
| 06/29/2018 | 187.5 | 189.05 | 185.75 | 186.95 |
| 07/02/2018 | 184.55 | 185.95 | 183.15 | 183.55 |
| 07/03/2018 | 184.2 | 187.25 | 184.05 | 185 |
| 07/04/2018 | 184 | 184.9 | 181.55 | 182.15 |
| 07/05/2018 | 182.6 | 183.4 | 180.5 | 181.85 |
| 07/06/2018 | 183.5 | 183.5 | 181.1 | 181.5 |
| 07/09/2018 | 182.5 | 183.4 | 181.3 | 181.85 |
| 07/10/2018 | 182.9 | 185 | 182.45 | 185 |
| 07/11/2018 | 183.6 | 184 | 182.3 | 183.05 |
| 07/12/2018 | 182.9 | 185.4 | 182.9 | 185.3 |
| 07/13/2018 | 186.4 | 188.55 | 186.15 | 187.75 |
| 07/16/2018 | 187.95 | 189.3 | 187.05 | 188.75 |
| 07/17/2018 | 188 | 188.15 | 183.9 | 185.75 |
| 07/18/2018 | 186.8 | 189.4 | 186.6 | 189.25 |
| 07/19/2018 | 189.05 | 189.9 | 188.5 | 189.5 |
| 07/20/2018 | 188.35 | 191.3 | 188.05 | 189.9 |
| 07/23/2018 | 189 | 190.7 | 188.7 | 189.45 |
| 07/24/2018 | 190.15 | 191.45 | 189.05 | 190.45 |
| 07/25/2018 | 191.45 | 191.85 | 188.15 | 188.6 |
| 07/26/2018 | 187.5 | 188.6 | 183.4 | 187.85 |
| 07/27/2018 | 187.55 | 189.45 | 185.9 | 189.2 |
| 07/30/2018 | 188.8 | 190.4 | 188.4 | 188.85 |
| 07/31/2018 | 189.15 | 189.9 | 186.55 | 189.15 |
| 08/01/2018 | 189.45 | 189.45 | 185.55 | 187.85 |
| 08/02/2018 | 187.25 | 187.3 | 183.95 | 184.95 |
| 08/03/2018 | 185.65 | 189.9 | 185.65 | 189.6 |
| 08/06/2018 | 189.8 | 192.15 | 187.45 | 188.2 |
| 08/07/2018 | 188.6 | 191.45 | 188.3 | 189.65 |
| 08/08/2018 | 188.4 | 192.35 | 187.9 | 190.55 |
| 08/09/2018 | 202.1 | 210.9 | 202.1 | 208.5 |
| 08/10/2018 | 207.3 | 210 | 204.4 | 205.7 |
| 08/13/2018 | 206.3 | 209.2 | 205.2 | 208.4 |
| 08/14/2018 | 210 | 211.6 | 207.5 | 209.3 |
| 08/15/2018 | 210.3 | 210.5 | 205.1 | 205.8 |
| 08/16/2018 | 207.1 | 209.4 | 206.5 | 208.7 |
| 08/17/2018 | 208.3 | 209.5 | 205.5 | 207 |
| 08/20/2018 | 207.8 | 210 | 207.1 | 209.5 |
| 08/21/2018 | 210 | 212.3 | 209.6 | 210.5 |
| 08/22/2018 | 210 | 210.9 | 208.8 | 210.4 |
| 08/23/2018 | 210.8 | 214.4 | 210.7 | 212 |
| 08/24/2018 | 211.8 | 215.4 | 211.8 | 213.7 |
| 08/27/2018 | 215.3 | 216.3 | 214.4 | 215.7 |
| 08/28/2018 | 217.6 | 218 | 215.6 | 215.7 |
| 08/29/2018 | 215.3 | 216 | 212.4 | 214.6 |
| 08/30/2018 | 214.2 | 215.7 | 213.4 | 215.2 |
| 08/31/2018 | 214.3 | 215.5 | 213.7 | 214.9 |
| 09/03/2018 | 214.1 | 217 | 213.6 | 216 |
| 09/04/2018 | 216.4 | 217.2 | 210.3 | 210.8 |
| 09/05/2018 | 209.2 | 211.9 | 206.5 | 207 |
| 09/06/2018 | 206.9 | 208.9 | 204.9 | 206.1 |
| 09/07/2018 | 205.7 | 207.9 | 205.5 | 207.2 |
| 09/10/2018 | 207.6 | 208.6 | 206.1 | 207.7 |
| 09/11/2018 | 207.6 | 208.8 | 203.8 | 206.6 |
| 09/12/2018 | 208 | 210.9 | 207.7 | 210.7 |
| 09/13/2018 | 211.3 | 211.5 | 208.7 | 209.7 |
| 09/14/2018 | 210.1 | 210.8 | 209.4 | 210.3 |
| 09/17/2018 | 209.4 | 209.6 | 206.8 | 208.2 |
| 09/18/2018 | 207.7 | 210.6 | 207.1 | 210 |
| 09/19/2018 | 209.9 | 210 | 208.5 | 209.2 |
| 09/20/2018 | 208.6 | 210.3 | 208.2 | 209.4 |
| 09/21/2018 | 211 | 211.6 | 209.6 | 210.9 |
| 09/24/2018 | 209.9 | 210.2 | 207.2 | 208.4 |
| 09/25/2018 | 208.5 | 210.9 | 207.6 | 210.7 |
| 09/26/2018 | 210.1 | 211.3 | 207.2 | 209.5 |
| 09/27/2018 | 209.9 | 211.8 | 208.4 | 211.5 |
| 09/28/2018 | 210.8 | 211.5 | 209.3 | 210.9 |
| 10/01/2018 | 210.7 | 215.2 | 210.6 | 213.8 |
| 10/02/2018 | 213.2 | 215.1 | 211.3 | 213.2 |
| 10/04/2018 | 214 | 214 | 208.1 | 209 |
| 10/05/2018 | 208.1 | 209.3 | 205.6 | 207.8 |
| 10/08/2018 | 206.3 | 207.3 | 204.8 | 206.3 |
| 10/09/2018 | 205.9 | 205.9 | 200 | 204.4 |
| 10/10/2018 | 204.4 | 204.8 | 194.2 | 195.15 |
| 10/11/2018 | 190.5 | 195.2 | 189.5 | 192.65 |
| 10/12/2018 | 194.95 | 196.9 | 192.4 | 192.6 |
| 10/15/2018 | 192.5 | 195.6 | 192.05 | 194.95 |
| 10/16/2018 | 195 | 200 | 193.75 | 200 |
| 10/17/2018 | 203 | 204.2 | 199.5 | 201.7 |
| 10/18/2018 | 202.7 | 203.7 | 198.75 | 198.75 |
| 10/19/2018 | 199 | 205.2 | 198.6 | 202.8 |
| 10/22/2018 | 205.1 | 205.4 | 198.85 | 200.9 |
| 10/23/2018 | 199.55 | 201.1 | 196.55 | 197.45 |
| 10/24/2018 | 198.85 | 205.3 | 198.25 | 201 |
| 10/25/2018 | 200.7 | 207.6 | 200.3 | 207.3 |
| 10/26/2018 | 204 | 205.1 | 200.5 | 203.4 |
| 10/29/2018 | 204.8 | 207.6 | 204.1 | 205.3 |
| 10/30/2018 | 206 | 206.3 | 201.3 | 202.1 |
| 10/31/2018 | 206 | 209.6 | 205.7 | 208 |
| 11/01/2018 | 207.9 | 208.1 | 203.7 | 204 |
| 11/02/2018 | 208 | 208.7 | 205.6 | 206.5 |
| 11/05/2018 | 206.9 | 208.2 | 205.5 | 207 |
| 11/06/2018 | 208 | 208 | 203.9 | 205.9 |
| 11/07/2018 | 198.4 | 203.3 | 195.15 | 198.6 |
| 11/08/2018 | 200 | 202.6 | 199.3 | 201 |
| 11/09/2018 | 200.3 | 204.3 | 199.45 | 203.9 |
| 11/12/2018 | 205.1 | 205.1 | 201.2 | 201.8 |
| 11/13/2018 | 204.2 | 207 | 202.9 | 206.6 |
| 11/14/2018 | 206.1 | 208.5 | 204.7 | 205.6 |
| 11/15/2018 | 207.1 | 209.1 | 203.2 | 205.5 |
| 11/16/2018 | 206.6 | 207.8 | 201.3 | 204.7 |
| 11/19/2018 | 205.4 | 205.7 | 200.1 | 200.8 |
| 11/20/2018 | 199.2 | 201.2 | 195.6 | 199.15 |
| 11/21/2018 | 202 | 204.4 | 199.7 | 204.4 |
| 11/22/2018 | 204 | 205.1 | 201.2 | 201.6 |
| 11/23/2018 | 201.6 | 203.9 | 200 | 202.7 |
| 11/26/2018 | 204.1 | 204.9 | 199.05 | 199.25 |
| 11/27/2018 | 200 | 201.7 | 198.4 | 199.15 |
| 11/28/2018 | 200.5 | 201.3 | 198.35 | 199.1 |
| 11/29/2018 | 199.75 | 201.2 | 197.5 | 197.5 |
| 11/30/2018 | 198 | 198.9 | 193.2 | 194.8 |
| 12/03/2018 | 198 | 199.85 | 197.3 | 197.7 |
| 12/04/2018 | 197.4 | 199.4 | 197.1 | 198.2 |
| 12/05/2018 | 196.3 | 198.6 | 196 | 196.45 |
| 12/06/2018 | 194.95 | 195.95 | 192.5 | 193.55 |
| 12/07/2018 | 195.15 | 200.8 | 195.15 | 195.45 |
| 12/10/2018 | 194.05 | 194.8 | 192.3 | 192.8 |
| 12/11/2018 | 192.8 | 198.4 | 192.5 | 197.5 |
| 12/12/2018 | 198.5 | 200.3 | 197.65 | 199.1 |
| 12/13/2018 | 200.2 | 201.1 | 198.9 | 200 |
| 12/14/2018 | 197.65 | 198.6 | 194.5 | 195.5 |
| 12/17/2018 | 192.75 | 194 | 185.15 | 186.85 |
| 12/18/2018 | 185.9 | 188.7 | 183.7 | 186.2 |
| 12/19/2018 | 186.95 | 189.05 | 186.3 | 187.05 |
| 12/20/2018 | 184 | 185.3 | 182.75 | 183.75 |
| 12/21/2018 | 183 | 185.55 | 179.15 | 184.75 |
| 12/27/2018 | 185.15 | 185.25 | 178.15 | 180.1 |
| 12/28/2018 | 181.15 | 183.65 | 181.1 | 182.4 |