Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
adidas AG logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ADS.DE: adidas AG Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 255.3051
CLOSE 255.4855

Low

LOW 162.2

High

HIGH 317.45
DATEOPENHIGHLOWCLOSE
01/02/2020289.2293.25289.2291.55
01/03/2020290292.25288.35291.95
01/06/2020288.95290.65285.15289.65
01/07/2020290.55296.5290.5294.75
01/08/2020294302.85293.5302.85
01/09/2020307.15310.55304.95310
01/10/2020311.45311.85307.05309.05
01/13/2020310.35311.85308.4309.15
01/14/2020309.7315.4308.2313.25
01/15/2020313.6316.05311.95316.05
01/16/2020316.4317.45313.4313.9
01/17/2020314.85315.75309.6311.65
01/20/2020311.6312.2308.5310.25
01/21/2020307.95311.5306.2311.5
01/22/2020313316.15311.75315.05
01/23/2020312.95313.95308.95310.6
01/24/2020313.3316.1311.7313
01/27/2020307308300300
01/28/2020300.3301.95293.15301.95
01/29/2020301.85302.15294.9296.3
01/30/2020291.4296.55291292.9
01/31/2020294.3296.3285.8285.8
02/03/2020285.75287.75281.8285
02/04/2020285.75292.6285.75291.4
02/05/2020286.9294.75285.9290.45
02/06/2020292.5293.3286.25289.6
02/07/2020287.95290.35286.5289.1
02/10/2020287.15288.85285.05286.05
02/11/2020286.45291.15283.7286.8
02/12/2020288291.35286.7290.7
02/13/2020288289.85284.35287.7
02/14/2020286.9289.95286.5288.4
02/17/2020289.2291.9288.15291.45
02/18/2020289290.9285.05285.45
02/19/2020286.7294.65276292.7
02/20/2020292.5292.85285285
02/21/2020283286.85280.45282.45
02/24/2020273.9274.25263.4265.05
02/25/2020269.3271.45262.4264.65
02/26/2020262.05266.85254.5262.5
02/27/2020256.5259.6252.45257.15
02/28/2020246.5252.3243.5250.55
03/02/2020253.05258.05244.05246.6
03/03/2020249.85256.5248.25251
03/04/2020250.8254.3248.05252.4
03/05/2020252.55254.4247.55249.1
03/06/2020243245.1237.7241.05
03/09/2020213232.2209.9227.3
03/10/2020229.95234.9220.4221
03/11/2020212214.4195.18200.8
03/12/2020186.5191.86165.86173.88
03/13/2020178184.14168.36171.94
03/16/2020164.22183.04162.2175.7
03/17/2020180.88180.88163.62173
03/18/2020167.98174.1165.46166.92
03/19/2020168.16179.58164.56177.08
03/20/2020186.62195.58185.38191.5
03/23/2020182.76186.9178.62180.62
03/24/2020190.22196.04186.82195.32
03/25/2020204.9213198.66211
03/26/2020206214.75203.1214.6
03/27/2020210.4214.9206.3208.95
03/30/2020209.15210.1199.3206.8
03/31/2020211216.1203.35205.9
04/01/2020199.4202.8197199.85
04/02/2020200.2202194.2197.75
04/03/2020195.7196.75188188.55
04/06/2020195.5200.7193.35200.1
04/07/2020206213.7205.3207.9
04/08/2020207.2216.7206.3216
04/09/2020221.2226215.7224.3
04/14/2020227.8229222.3224.9
04/15/2020222223.9213.6214.3
04/16/2020214.5215.9209.6211.7
04/17/2020217.4223.5216.7218.7
04/20/2020220.4222.8217.7221.6
04/21/2020217.8220.1211.1211.2
04/22/2020211.6212.2205.1206.8
04/23/2020206.5210.7204.2208.4
04/24/2020203.6207.7202.2205.4
04/27/2020198.25216.4197.2206.8
04/28/2020207.5210.2201.5205.4
04/29/2020204.1213.6199.7212.5
04/30/2020214.7217.8208209.2
05/04/2020203203.6193.1193.85
05/05/2020196.9199.35193.9198.85
05/06/2020199.35200.4193.05200
05/07/2020200210.5199.35209.1
05/08/2020211212.8206.6207.9
05/11/2020209.9210.5203.9205.5
05/12/2020204.1207.6203.2204.3
05/13/2020201.2202.4196.25198.15
05/14/2020195197.15189.4195.25
05/15/2020196.65200.4196.2200.3
05/18/2020203.3217203.3214.9
05/19/2020219.6221.4213.6218.1
05/20/2020217.8220.8216.6220.2
05/21/2020218218.7214.6216.7
05/22/2020213.4218.5211.6217.8
05/25/2020220.3223218.4221.9
05/26/2020225230.7223.9228.9
05/27/2020233.8236.5228.3233
05/28/2020236.4240232.5239
05/29/2020236.6239.7234.8237.2
06/02/2020241.3243.4239241.1
06/03/2020245251.9242.7250.2
06/04/2020255257.7250.2254.8
06/05/2020258.5265.6256.7264.5
06/08/2020261.9261.9256.1257.4
06/09/2020259.3260247.6251.3
06/10/2020253.2255.5246.4248.2
06/11/2020242.1243.2234.3234.3
06/12/2020230.1239.5228.8230.1
06/15/2020224.1233.2222.5230.8
06/16/2020238.1243.3235.5240.5
06/17/2020240.5242.8238241.4
06/18/2020240.3241.8237.4240.7
06/19/2020243.4245.3237.6237.6
06/22/2020235237.6232.9235.8
06/23/2020238.9245238.2242.7
06/24/2020242242.4235.1235.7
06/25/2020234.8240.7232238
06/26/2020237239.2232.5233
06/29/2020231.9235.1228.8231.4
06/30/2020232.4235.4230.7233.6
07/01/2020229.9237.3229.2235.1
07/02/2020237.2246235.6244.6
07/03/2020245245.5240.7241.4
07/06/2020247.9249.1245.3247.9
07/07/2020245.6248.8240.7241
07/08/2020238.3239.2234.2236.5
07/09/2020237.3240.3234.5235.7
07/10/2020233.5235.8231.7235.6
07/13/2020239.6243.8237.6242
07/14/2020238.5239.6232.5234.8
07/15/2020236.9244.1236.4242.4
07/16/2020239.6240.9235.9238.5
07/17/2020240240235.8237.8
07/20/2020238242.3235242.2
07/21/2020245.9249.5245246.6
07/22/2020247.1249.1243.8245
07/23/2020246.2247.3242.9243.6
07/24/2020239.8240.4236.9239.1
07/27/2020238.8240.9234.5239.1
07/28/2020239241.1236238.9
07/29/2020238.5245.3236.4242.5
07/30/2020242242.8231.9234.2
07/31/2020233.9238.4231.2233.9
08/03/2020234.8239.8233.1238.5
08/04/2020239.8241.7233.8237.3
08/05/2020239242.2237.6239.8
08/06/2020243250.2241.5244.3
08/07/2020245.8249.4240.9249.4
08/10/2020251.8257249.6253.8
08/11/2020257.9266.3257.3263.3
08/12/2020262.2264.6258.5263.7
08/13/2020264.3270.9263.8268.2
08/14/2020267.1267.1262.5265.9
08/17/2020266.6268.6264.8268.6
08/18/2020266.9270.7265.7267.5
08/19/2020267.4267.5261.2261.6
08/20/2020259261.4257.8260
08/21/2020260.7261.7254.1258.5
08/24/2020260.5264258.4259
08/25/2020259.9261.6256256.3
08/26/2020254258.3252.8257.3
08/27/2020258258.8255.2255.6
08/28/2020253.5255.2251.1253
08/31/2020254.7259.2252.6254.6
09/01/2020255256.5250.2255
09/02/2020258267.4257.2266.5
09/03/2020269273.2265.3266
09/04/2020264.7269.5260.9262.7
09/07/2020264.3267263.1263.1
09/08/2020264.7265.3255.8260
09/09/2020260267.7258.8266.9
09/10/2020266.6273.3266.3272
09/11/2020272.5275.2270.7273.3
09/14/2020276.4278.9274.2275.8
09/15/2020275.9279.2275.9279
09/16/2020279.8284.5279.2282.9
09/17/2020277.8280.3275.9279.5
09/18/2020279282.7278.2279.6
09/21/2020278.8280.2268.3271.2
09/22/2020270.9272.8269.9271.8
09/23/2020281.4290280.3283.8
09/24/2020281283.6276.3278
09/25/2020278.9279.7273.1278.5
09/28/2020282.4285.6280.1283.7
09/29/2020281.8282.9279.8281.2
09/30/2020279.1280.2276.1276.1
10/01/2020279.4281.1276.6278.9
10/02/2020276.5279.2274.8276.9
10/05/2020278.1279.6271.1273.5
10/06/2020273277.3272276.2
10/07/2020276.9280.1276.6277.1
10/08/2020278.8279.8275.8277.3
10/09/2020277.7282.9277.4282.5
10/12/2020283.6286.4281.4286.3
10/13/2020286.2286.5284.1286.5
10/14/2020286.2286.7283.5284.8
10/15/2020282.6283.3274.8277
10/16/2020278.9286.5278.6284
10/19/2020284.5286.6283.1284.1
10/20/2020284285.3281.2281.6
10/21/2020281.1281.5274.5274.5
10/22/2020270.4284.2270.1282.1
10/23/2020280.7284.9280281.8
10/26/2020278.9280.5272.9274
10/27/2020274.8275.2270.2272.9
10/28/2020265.8268.4254.7257
10/29/2020259.4264257.3258.8
10/30/2020254.5258.8253.5255
11/02/2020256.5261.3253.5260
11/03/2020262268.8261267.1
11/04/2020264269.3261.1269.3
11/05/2020272277271.3275.1
11/06/2020272.6278271277.4
11/09/2020284.6306.7282.6298.8
11/10/2020291296.6276.3281.5
11/11/2020278.5282.7270279.3
11/12/2020276.9282273.6274
11/13/2020272.5274.9268.6270
11/16/2020271279.2269.7275.1
11/17/2020276.7278.3273.5277.6
11/18/2020277286.5276.9284.2
11/19/2020282285.3280.6282
11/20/2020280.5283279.7280.5
11/23/2020282.9285.7280280
11/24/2020281.6282.2276.3279.2
11/25/2020280.6281.4272.5273.6
11/26/2020273.9275.1272.5274.7
11/27/2020274.1276.3271.2271.2
11/30/2020269.8273.1267.3267.3
12/01/2020271273.4269272.8
12/02/2020270.2274.2267.8267.8
12/03/2020268.7275.7268.2273.8
12/04/2020274276272.6275.3
12/07/2020273.6279.8272.5279.8
12/08/2020278.4282.4277.5280.6
12/09/2020281.7285278.8285
12/10/2020285289.1284.5287.6
12/11/2020286.8287.8281.5283.3
12/14/2020285288.7283.7287.5
12/15/2020286.9290.6286.2290.2
12/16/2020292295.6287290.4
12/17/2020294.4299.3293.2295
12/18/2020294.4295.4289.7289.9
12/21/2020286.9289.4280287.5
12/22/2020289.8293.5288.1293.5
12/23/2020293.7294.3290.5293.6
12/28/2020297299.3295.2299.3
12/29/2020301.1302.7298.6299.5
12/30/2020298.5300.2297.7297.9