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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 250.851
CLOSE 251.196
Low
LOW 181.35
High
HIGH 296.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 183.05 | 186.9 | 181.35 | 184.4 |
| 01/03/2019 | 182.7 | 186.9 | 182.35 | 183.95 |
| 01/04/2019 | 186.15 | 191.3 | 185.45 | 191.05 |
| 01/07/2019 | 189.15 | 191.3 | 189 | 189.7 |
| 01/08/2019 | 189.7 | 197.1 | 189.5 | 194.3 |
| 01/09/2019 | 195.7 | 198.15 | 192.8 | 193.85 |
| 01/10/2019 | 192.9 | 196.2 | 192.85 | 195.5 |
| 01/11/2019 | 196.2 | 198.15 | 195.6 | 197 |
| 01/14/2019 | 195 | 198 | 194.4 | 197.3 |
| 01/15/2019 | 198.35 | 199.25 | 195.95 | 199.25 |
| 01/16/2019 | 199.9 | 200.2 | 196.5 | 198.1 |
| 01/17/2019 | 196.7 | 200.2 | 196.7 | 200 |
| 01/18/2019 | 200.4 | 205.5 | 200 | 204 |
| 01/21/2019 | 204 | 206 | 203.4 | 206 |
| 01/22/2019 | 204.8 | 208.4 | 204.2 | 205.8 |
| 01/23/2019 | 205.1 | 207.7 | 205 | 207.3 |
| 01/24/2019 | 201.1 | 203.5 | 200.2 | 202.3 |
| 01/25/2019 | 204.3 | 206.9 | 203.6 | 204 |
| 01/28/2019 | 202.9 | 204.5 | 202.2 | 203.1 |
| 01/29/2019 | 203 | 204.9 | 202.3 | 204.3 |
| 01/30/2019 | 203.3 | 206.7 | 203.3 | 206.2 |
| 01/31/2019 | 206.5 | 207.7 | 205.3 | 207.7 |
| 02/01/2019 | 204.8 | 205.1 | 197.55 | 198.85 |
| 02/04/2019 | 199.2 | 199.4 | 194.8 | 196.75 |
| 02/05/2019 | 196.95 | 203 | 196.9 | 202.8 |
| 02/06/2019 | 203 | 203.6 | 201.8 | 202 |
| 02/07/2019 | 200.7 | 202.7 | 198.9 | 199.5 |
| 02/08/2019 | 199.4 | 200.7 | 197.85 | 198.35 |
| 02/11/2019 | 197.75 | 200.5 | 197.75 | 199.5 |
| 02/12/2019 | 201.7 | 202.1 | 199.95 | 201.1 |
| 02/13/2019 | 202.5 | 202.7 | 198.35 | 198.65 |
| 02/14/2019 | 199.3 | 202.3 | 195.45 | 197 |
| 02/15/2019 | 196.9 | 199.25 | 194.85 | 199.15 |
| 02/18/2019 | 199.05 | 199.25 | 197.05 | 198.55 |
| 02/19/2019 | 198 | 202.2 | 197.8 | 201.8 |
| 02/20/2019 | 201.9 | 202.6 | 201.1 | 202.1 |
| 02/21/2019 | 202.6 | 204.5 | 201.9 | 202.8 |
| 02/22/2019 | 202.9 | 204.1 | 201.7 | 204.1 |
| 02/25/2019 | 205 | 211.1 | 204.8 | 210.3 |
| 02/26/2019 | 209.1 | 214.5 | 208.7 | 213.9 |
| 02/27/2019 | 212.5 | 214 | 211.7 | 213.1 |
| 02/28/2019 | 212.8 | 214.4 | 211.4 | 213.6 |
| 03/01/2019 | 214.5 | 218.4 | 214.5 | 215.9 |
| 03/04/2019 | 217.4 | 218.1 | 215.8 | 215.8 |
| 03/05/2019 | 215.1 | 216.7 | 214.7 | 216.7 |
| 03/06/2019 | 216.1 | 219.8 | 215.9 | 217.6 |
| 03/07/2019 | 217 | 218.4 | 215.1 | 215.6 |
| 03/08/2019 | 213 | 214.2 | 209.3 | 210.6 |
| 03/11/2019 | 211.6 | 213.5 | 210.9 | 212.6 |
| 03/12/2019 | 215 | 215.6 | 207.9 | 209.8 |
| 03/13/2019 | 200.4 | 206.8 | 197.25 | 204.8 |
| 03/14/2019 | 204.1 | 214.2 | 204.1 | 211.6 |
| 03/15/2019 | 211.6 | 213.5 | 209.9 | 212.4 |
| 03/18/2019 | 211.2 | 212.8 | 206.2 | 207.4 |
| 03/19/2019 | 206.8 | 212.4 | 206.5 | 211 |
| 03/20/2019 | 210.5 | 214.5 | 209.8 | 209.8 |
| 03/21/2019 | 209.2 | 210 | 206.9 | 208.5 |
| 03/22/2019 | 209.3 | 211.7 | 208.6 | 209.9 |
| 03/25/2019 | 208.5 | 213.4 | 207.9 | 212.7 |
| 03/26/2019 | 212.9 | 214.9 | 212.8 | 214.2 |
| 03/27/2019 | 214.7 | 215.7 | 213.3 | 213.9 |
| 03/28/2019 | 214.3 | 217.2 | 214.3 | 214.8 |
| 03/29/2019 | 216.4 | 217.8 | 215.1 | 216.6 |
| 04/01/2019 | 218.25 | 219.5 | 216.6 | 219.2 |
| 04/02/2019 | 219.85 | 222.1 | 219.55 | 221.65 |
| 04/03/2019 | 223.9 | 224 | 221.95 | 223.55 |
| 04/04/2019 | 223.5 | 226.4 | 221.95 | 226.4 |
| 04/05/2019 | 227.65 | 228.4 | 225.15 | 227.55 |
| 04/08/2019 | 227.6 | 227.95 | 224.2 | 224.75 |
| 04/09/2019 | 224.7 | 226.4 | 223.8 | 224.15 |
| 04/10/2019 | 224.45 | 226.4 | 224.25 | 226.3 |
| 04/11/2019 | 226.6 | 227.25 | 224.85 | 225.4 |
| 04/12/2019 | 225.35 | 226.5 | 224.85 | 225.4 |
| 04/15/2019 | 225.05 | 227 | 224.25 | 226.3 |
| 04/16/2019 | 227.45 | 230.15 | 227.25 | 229.7 |
| 04/17/2019 | 229.7 | 230.75 | 227.95 | 229.45 |
| 04/18/2019 | 229.6 | 232.2 | 228.85 | 232.15 |
| 04/23/2019 | 231.6 | 231.8 | 229.35 | 230.9 |
| 04/24/2019 | 230.3 | 232.5 | 229.7 | 230.7 |
| 04/25/2019 | 229 | 230.1 | 227.25 | 228.75 |
| 04/26/2019 | 228.3 | 229.45 | 227.35 | 229.2 |
| 04/29/2019 | 229.2 | 230.05 | 226.6 | 228.6 |
| 04/30/2019 | 228.45 | 229.8 | 227.95 | 229.1 |
| 05/02/2019 | 228 | 229 | 225.15 | 228.9 |
| 05/03/2019 | 240.2 | 249.8 | 240.2 | 249.8 |
| 05/06/2019 | 243 | 253.45 | 242.8 | 252.8 |
| 05/07/2019 | 253.5 | 255.15 | 249.95 | 250 |
| 05/08/2019 | 249.2 | 256.55 | 249.2 | 256.55 |
| 05/09/2019 | 254.7 | 256.45 | 247.85 | 249.85 |
| 05/10/2019 | 250.4 | 254.4 | 250.4 | 252 |
| 05/13/2019 | 252 | 253.3 | 245.65 | 245.8 |
| 05/14/2019 | 246 | 250.65 | 244.3 | 250.45 |
| 05/15/2019 | 251.6 | 253.1 | 246.9 | 253.1 |
| 05/16/2019 | 252.6 | 253.25 | 249.55 | 251.45 |
| 05/17/2019 | 250 | 255.95 | 249.95 | 255.5 |
| 05/20/2019 | 255 | 255.8 | 250.55 | 251 |
| 05/21/2019 | 251 | 258.6 | 250.65 | 257.75 |
| 05/22/2019 | 258.85 | 264.65 | 257.15 | 263.05 |
| 05/23/2019 | 260.3 | 262.25 | 258.35 | 259.8 |
| 05/24/2019 | 261.45 | 262.7 | 258.5 | 259.25 |
| 05/27/2019 | 261 | 262.25 | 259.9 | 261.85 |
| 05/28/2019 | 263.35 | 265.05 | 260.25 | 264.05 |
| 05/29/2019 | 263 | 263.3 | 257.55 | 258.6 |
| 05/30/2019 | 258.6 | 261.25 | 256.65 | 258.25 |
| 05/31/2019 | 253.45 | 256.7 | 251.4 | 256.2 |
| 06/03/2019 | 254.75 | 259.85 | 254.3 | 259.2 |
| 06/04/2019 | 257 | 258.65 | 255 | 258 |
| 06/05/2019 | 257.45 | 261.65 | 256.3 | 257.4 |
| 06/06/2019 | 257.75 | 261.6 | 257.75 | 260.5 |
| 06/07/2019 | 261.2 | 266.35 | 261.2 | 265.25 |
| 06/11/2019 | 267.35 | 268.35 | 262.1 | 262.1 |
| 06/12/2019 | 258 | 258.9 | 254.3 | 256.8 |
| 06/13/2019 | 257.7 | 259.9 | 256.7 | 259.3 |
| 06/14/2019 | 258.7 | 261.1 | 257.95 | 260.6 |
| 06/17/2019 | 259.6 | 264.2 | 259.05 | 262.8 |
| 06/18/2019 | 263.25 | 273.45 | 262.15 | 273.3 |
| 06/19/2019 | 274.85 | 274.85 | 266.6 | 267.1 |
| 06/20/2019 | 269.55 | 272.3 | 269.05 | 269.25 |
| 06/21/2019 | 269.4 | 272.05 | 267.3 | 268.8 |
| 06/24/2019 | 269.5 | 270.65 | 264.15 | 265.45 |
| 06/25/2019 | 264.65 | 265.8 | 262.2 | 263.2 |
| 06/26/2019 | 267 | 275.6 | 266.55 | 270.9 |
| 06/27/2019 | 272.1 | 272.9 | 265.7 | 265.7 |
| 06/28/2019 | 267 | 272.8 | 267 | 271.5 |
| 07/01/2019 | 274 | 275.75 | 272.45 | 274.35 |
| 07/02/2019 | 272 | 274.45 | 270.95 | 273.8 |
| 07/03/2019 | 274.8 | 279.5 | 274.75 | 278.65 |
| 07/04/2019 | 280.3 | 280.8 | 276.4 | 278.25 |
| 07/05/2019 | 279.25 | 280.55 | 274.45 | 277.15 |
| 07/08/2019 | 276.05 | 280.65 | 276.05 | 280 |
| 07/09/2019 | 280 | 283.15 | 279.65 | 281.7 |
| 07/10/2019 | 282.05 | 282.05 | 277 | 278.65 |
| 07/11/2019 | 279.55 | 281.1 | 277.35 | 278.25 |
| 07/12/2019 | 278.95 | 279.9 | 275.45 | 276.5 |
| 07/15/2019 | 277.35 | 279.9 | 275.8 | 278.6 |
| 07/16/2019 | 278 | 280.7 | 277.2 | 280.7 |
| 07/17/2019 | 280.8 | 283.15 | 280.45 | 280.8 |
| 07/18/2019 | 281 | 283.15 | 277.05 | 281.85 |
| 07/19/2019 | 281.5 | 282.95 | 277.65 | 278.95 |
| 07/22/2019 | 279 | 284.1 | 278.55 | 284.1 |
| 07/23/2019 | 284.45 | 286.5 | 280.65 | 283.05 |
| 07/24/2019 | 283.05 | 284.55 | 281.45 | 282.25 |
| 07/25/2019 | 283.5 | 286.4 | 280.45 | 282.7 |
| 07/26/2019 | 281.7 | 289.8 | 280.15 | 289.8 |
| 07/29/2019 | 288.9 | 289.8 | 285.55 | 288.9 |
| 07/30/2019 | 288.85 | 290.25 | 278.8 | 279.15 |
| 07/31/2019 | 281 | 289.55 | 279.5 | 289.55 |
| 08/01/2019 | 289.2 | 296.75 | 286.4 | 296.35 |
| 08/02/2019 | 290 | 290.8 | 279.4 | 279.4 |
| 08/05/2019 | 275 | 277.6 | 264.3 | 267.8 |
| 08/06/2019 | 269.35 | 272.8 | 268.75 | 269.85 |
| 08/07/2019 | 272.9 | 276.3 | 271.4 | 273.55 |
| 08/08/2019 | 264.45 | 272.5 | 254 | 267.45 |
| 08/09/2019 | 264.8 | 265.85 | 258.85 | 259.65 |
| 08/12/2019 | 261 | 263.4 | 258.7 | 261.7 |
| 08/13/2019 | 260.9 | 263.6 | 256.05 | 261.75 |
| 08/14/2019 | 262 | 264.15 | 254 | 255.2 |
| 08/15/2019 | 256.8 | 259.7 | 253.2 | 257.1 |
| 08/16/2019 | 256.9 | 259.05 | 254.7 | 257.7 |
| 08/19/2019 | 261.15 | 261.45 | 257.9 | 259.5 |
| 08/20/2019 | 259.5 | 262.5 | 259.3 | 260.95 |
| 08/21/2019 | 261.95 | 266.1 | 261.95 | 265.8 |
| 08/22/2019 | 264.9 | 265.9 | 261.85 | 262.55 |
| 08/23/2019 | 263.05 | 264.5 | 259.7 | 259.8 |
| 08/26/2019 | 258.05 | 262.7 | 258 | 261.4 |
| 08/27/2019 | 261 | 264.75 | 260.7 | 264.1 |
| 08/28/2019 | 262.6 | 265.3 | 258.85 | 265.25 |
| 08/29/2019 | 265 | 267.6 | 263.6 | 266 |
| 08/30/2019 | 267 | 271.75 | 267 | 269.7 |
| 09/02/2019 | 268.4 | 270.75 | 266.75 | 270.2 |
| 09/03/2019 | 270.2 | 271.85 | 268.15 | 270.4 |
| 09/04/2019 | 274.95 | 275.8 | 271.35 | 273.05 |
| 09/05/2019 | 275.3 | 275.65 | 271.55 | 274.8 |
| 09/06/2019 | 275.3 | 280 | 275.15 | 278.9 |
| 09/09/2019 | 279.5 | 280.25 | 276.7 | 277.05 |
| 09/10/2019 | 276.8 | 276.8 | 266.35 | 269.85 |
| 09/11/2019 | 270.55 | 271.95 | 267.65 | 270.5 |
| 09/12/2019 | 270.8 | 277.45 | 270.8 | 275.85 |
| 09/13/2019 | 275.3 | 275.85 | 270.8 | 272.55 |
| 09/16/2019 | 272 | 272.25 | 267.7 | 268.5 |
| 09/17/2019 | 268.2 | 273 | 266.85 | 270.8 |
| 09/18/2019 | 270.45 | 274.2 | 270.05 | 273.45 |
| 09/19/2019 | 273.75 | 275.7 | 271.5 | 275 |
| 09/20/2019 | 275.15 | 277 | 274.05 | 274.75 |
| 09/23/2019 | 273.8 | 274.45 | 270.7 | 272.4 |
| 09/24/2019 | 272.6 | 276.45 | 271.75 | 273.9 |
| 09/25/2019 | 276.2 | 276.95 | 269.05 | 269.7 |
| 09/26/2019 | 270.35 | 279.3 | 269.5 | 278.65 |
| 09/27/2019 | 279.8 | 285.7 | 279.55 | 285.1 |
| 09/30/2019 | 284.8 | 286.3 | 281.95 | 285.65 |
| 10/01/2019 | 288 | 289.05 | 281.2 | 282.2 |
| 10/02/2019 | 281.5 | 282.45 | 268.75 | 268.75 |
| 10/04/2019 | 270.75 | 271.75 | 265.65 | 271.6 |
| 10/07/2019 | 270.25 | 273.1 | 269.6 | 272.35 |
| 10/08/2019 | 272.95 | 274.55 | 269.85 | 269.85 |
| 10/09/2019 | 270.85 | 278.8 | 270.3 | 278.75 |
| 10/10/2019 | 279.85 | 281.45 | 273.8 | 278.6 |
| 10/11/2019 | 278.7 | 280.35 | 271.95 | 280.2 |
| 10/14/2019 | 278.45 | 281.1 | 278.4 | 280.9 |
| 10/15/2019 | 282.85 | 288.3 | 281.7 | 286.6 |
| 10/16/2019 | 286 | 287 | 280.7 | 281.6 |
| 10/17/2019 | 282.45 | 285.3 | 281.45 | 282 |
| 10/18/2019 | 283.05 | 283.9 | 277.85 | 281.35 |
| 10/21/2019 | 281.75 | 282.8 | 277.05 | 281.35 |
| 10/22/2019 | 281.05 | 281.65 | 277.55 | 280.15 |
| 10/23/2019 | 279.55 | 280.7 | 270.3 | 274 |
| 10/24/2019 | 274.15 | 276.05 | 271.85 | 273.15 |
| 10/25/2019 | 273.05 | 275.65 | 272.05 | 275.15 |
| 10/28/2019 | 274.6 | 280.95 | 274.05 | 278.6 |
| 10/29/2019 | 278.6 | 280.6 | 275.4 | 276 |
| 10/30/2019 | 275.05 | 277.95 | 271.25 | 277.95 |
| 10/31/2019 | 278.95 | 280.3 | 276.55 | 276.85 |
| 11/01/2019 | 278 | 280.2 | 277.75 | 280 |
| 11/04/2019 | 280.9 | 287.35 | 278.1 | 286.1 |
| 11/05/2019 | 285.9 | 286.2 | 280.3 | 281.35 |
| 11/06/2019 | 285 | 286 | 266.3 | 266.3 |
| 11/07/2019 | 269.05 | 275.9 | 268 | 274.5 |
| 11/08/2019 | 273.9 | 275.1 | 269.9 | 272 |
| 11/11/2019 | 271.65 | 272.15 | 269.65 | 269.8 |
| 11/12/2019 | 270 | 270.4 | 267.6 | 269.45 |
| 11/13/2019 | 268.4 | 270.85 | 266.4 | 266.9 |
| 11/14/2019 | 266.4 | 267.6 | 264.35 | 265.3 |
| 11/15/2019 | 267.9 | 268 | 264.15 | 267.45 |
| 11/18/2019 | 271.55 | 273.3 | 269.2 | 270.95 |
| 11/19/2019 | 271.6 | 276.35 | 270.8 | 272.15 |
| 11/20/2019 | 272.3 | 274.1 | 267.9 | 273 |
| 11/21/2019 | 272 | 273.65 | 270.2 | 273 |
| 11/22/2019 | 273.55 | 275.4 | 272.05 | 273 |
| 11/25/2019 | 274.85 | 277.1 | 274.25 | 274.95 |
| 11/26/2019 | 275.7 | 278.55 | 273.55 | 278.55 |
| 11/27/2019 | 279.25 | 282.85 | 278.45 | 281.95 |
| 11/28/2019 | 281.15 | 283.55 | 280.3 | 281.95 |
| 11/29/2019 | 281.5 | 286.75 | 280.75 | 282.75 |
| 12/02/2019 | 284 | 288.3 | 273.9 | 275.05 |
| 12/03/2019 | 276.55 | 280 | 275.7 | 278.1 |
| 12/04/2019 | 279 | 281.6 | 276.5 | 277.85 |
| 12/05/2019 | 279.2 | 280.1 | 275.75 | 276.1 |
| 12/06/2019 | 277.25 | 280.7 | 276.4 | 279.2 |
| 12/09/2019 | 278.15 | 279.25 | 273.9 | 273.9 |
| 12/10/2019 | 273 | 275.45 | 268.75 | 275.05 |
| 12/11/2019 | 275.45 | 278.9 | 274.45 | 278.4 |
| 12/12/2019 | 279.1 | 282.45 | 277 | 278.2 |
| 12/13/2019 | 282.95 | 283 | 277.45 | 278.6 |
| 12/16/2019 | 279.95 | 287.15 | 279.1 | 285.8 |
| 12/17/2019 | 285.8 | 288.25 | 283.9 | 286.9 |
| 12/18/2019 | 286.2 | 290.45 | 285.3 | 289.65 |
| 12/19/2019 | 289.7 | 290.75 | 287.75 | 288.35 |
| 12/20/2019 | 288.65 | 291.95 | 286.4 | 291.45 |
| 12/23/2019 | 292.3 | 294.95 | 291 | 291.1 |
| 12/27/2019 | 293.3 | 294.2 | 290.55 | 292.5 |
| 12/30/2019 | 291.3 | 292.55 | 289.55 | 289.8 |