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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 285.8733
CLOSE 285.4543

Low

LOW 242.95

High

HIGH 336.25
DATEOPENHIGHLOWCLOSE
01/04/2021300300.5293295.4
01/05/2021292.9295.4288.2289.6
01/06/2021290.7292.7286.8291.7
01/07/2021294294.1288.5288.5
01/08/2021292.3296.8292295.1
01/11/2021293.3294.8289.8291.9
01/12/2021292.3295.3287.8288.2
01/13/2021288.1289.4284.5286.8
01/14/2021290291.6288.5289.8
01/15/2021288.1288.1278.5281.8
01/18/2021279.7295.2279.5295.2
01/19/2021296.4296.8286.2286.2
01/20/2021288.7290.3284.8284.9
01/21/2021286287.6283.3285.1
01/22/2021284286278278
01/25/2021277.6277.6268.7269
01/26/2021269279.5269276.7
01/27/2021276276.8263.7270.7
01/28/2021268.1271.5265.6265.6
01/29/2021262.5265.3259.4262
02/01/2021264.5273.5264270.9
02/02/2021275.4279.1273.1278.5
02/03/2021279.9279.9274.2275
02/04/2021274.5278.3273.5274.6
02/05/2021274.6279.8274.5278.6
02/08/2021280.4281.8276.9278.5
02/09/2021279284.8278.8284.5
02/10/2021285286279.4279.4
02/11/2021284293.5283.5293.5
02/12/2021292293.1289.6291.9
02/15/2021293.4297.9291.9297.7
02/16/2021297.1297.7292.2295.3
02/17/2021294.2295.5290.5290.9
02/18/2021290293288.2288.8
02/19/2021290297.2289.9295.6
02/22/2021291.9294.7288.3291.1
02/23/2021294.5295.3286290.6
02/24/2021289.5294.5285.7288.7
02/25/2021290.6295.2289.9293.1
02/26/2021289.9293288288.9
03/01/2021293.5295.5292.2294.2
03/02/2021291.6293.2288.6290.2
03/03/2021290293.1286.6289.5
03/04/2021289.6289.6279.2279.2
03/05/2021278.1280.5271.5271.5
03/08/2021273.1282271.7280.2
03/09/2021281.4287.5279.8282.5
03/10/2021282306.8281.7290.3
03/11/2021294.5301.2292.3300
03/12/2021299.1301.2295.9298.9
03/15/2021298.8298.9292.7292.8
03/16/2021294295.3287.5287.5
03/17/2021287.3289.4282.2285
03/18/2021285.5288.1284.3287
03/19/2021283.9286.5279.6281
03/22/2021279.5282.9277.4278
03/23/2021276.5283273.8281.2
03/24/2021279.3283.4276.7278.8
03/25/2021273.1273.4259.7261.8
03/26/2021266.9267.9259.4261.7
03/29/2021261.6268.8261.6264.1
03/30/2021263.9265.2262.4265
03/31/2021265.5266.6263.7266.2
04/01/2021267.8271.9266.1270.75
04/06/2021276277.65272.2276
04/07/2021276276270.5270.5
04/08/2021271.8277.55270.75276.75
04/09/2021276.85282.35275.6280
04/12/2021281.95284.2280.65281.6
04/13/2021282283.3279.8280.45
04/14/2021280.55281.55275.05277.6
04/15/2021277.65278.6273.45277.55
04/16/2021276.9279.25273.45277.9
04/19/2021277.8282.65277277.2
04/20/2021276.35277268269.1
04/21/2021270273.4269.1271.55
04/22/2021273.1273.3269270.3
04/23/2021269.05270.8264.15266.1
04/26/2021266.1267.95265.3265.3
04/27/2021264.65266.05261.55262.75
04/28/2021262.05264.6258.6258.85
04/29/2021260.1265.15259.35260.6
04/30/2021260.4263.25256.6256.85
05/03/2021259261.85257.55259.8
05/04/2021260.15261252.05252.55
05/05/2021253.15260.15253259.6
05/06/2021260.2261.8254.5258.8
05/07/2021280.1281.6275.45280.6
05/10/2021284.9288.6282.1286.45
05/11/2021283.45285.15280.5284.25
05/12/2021284.65288.95284.6286.55
05/13/2021283286.3277.15284.85
05/14/2021289290285.8288.55
05/17/2021289.4297.25289.2296.8
05/18/2021299.95301.7292.3293.8
05/19/2021293.05295.35289.35294.55
05/20/2021297298.4293.9298.4
05/21/2021300301.95299.1301.95
05/25/2021304.4304.4299.15299.15
05/26/2021299299.35294.45297.05
05/27/2021295.5298.35293.35297.25
05/28/2021298.6299.9295.1299.35
05/31/2021299302.9297.65298.35
06/01/2021300.8301296.65298
06/02/2021298.95299.15295.9298.5
06/03/2021298.55299.85295.35298.95
06/04/2021298299.25295.55296.6
06/07/2021296.6298.65293.55297
06/08/2021295.6297.95294.4295.1
06/09/2021296.75296.75292.3293.5
06/10/2021293.85294.65290.15291.3
06/11/2021293.1296.95291.55294.9
06/14/2021296.95297292.7293
06/15/2021295.2295.2291.6293
06/16/2021293.7293.95289.6293.35
06/17/2021292.45293.5290.85291.85
06/18/2021292.4294.2286.45287.1
06/21/2021286290.55284.95289.7
06/22/2021289290.95287.25290.7
06/23/2021291.45293.25288.75290.65
06/24/2021293293.8291.25292.5
06/25/2021301.25311.35299.2311.35
06/28/2021311312.6308.75309.85
06/29/2021309.55319.15309.5317.5
06/30/2021316.7320.5312.55313.9
07/01/2021315.25320.45313.75314.3
07/02/2021315.5318.95314.95316.6
07/05/2021317.25318.15313.7315.25
07/06/2021314.75315.55310.9312.1
07/07/2021315321.95313.3318.65
07/08/2021316.5317.15309.6313.3
07/09/2021313.85318.45313.85318.45
07/12/2021317.95322.45317.5321.1
07/13/2021320.1321.75319.3321.2
07/14/2021321.2323.25318.6322.7
07/15/2021321.75324.1315.25315.85
07/16/2021318.45319.2309.1311.9
07/19/2021310.1310.1301.4305.45
07/20/2021307.55309.7303.95305.4
07/21/2021309310306.3308.5
07/22/2021310.3312.5308.85312.3
07/23/2021312.9317.9312.1317.8
07/26/2021315316.1311.85312
07/27/2021311313.15307.85308.95
07/28/2021308.55310.85307.65309.5
07/29/2021309.25310.2306.85308.6
07/30/2021305.7308.55304.35306.1
08/02/2021309.3318.55308.35317.7
08/03/2021318.75324.2317322.75
08/04/2021325.75336.25324.9336.25
08/05/2021325325.85316316
08/06/2021315316310.5310.55
08/09/2021310315.05308.45313.05
08/10/2021313.1314.05308308.85
08/11/2021309.2309.4305.45307.1
08/12/2021307.6314.7307.25312
08/13/2021316.7321.05315.55319.3
08/16/2021316.3316.4311.45313.75
08/17/2021313.6314.05310.85311.7
08/18/2021310.45310.95304.6307
08/19/2021303304.25297.4303.35
08/20/2021302.75303.6298.3302
08/23/2021306.1307.9305.45306.6
08/24/2021309.6309.65302.35304.9
08/25/2021309.55310.7306.5306.7
08/26/2021305.75307.35301.45305.05
08/27/2021304.55306.6302.65304.25
08/30/2021304.45305301.7302.05
08/31/2021303.3304.2297.85300.45
09/01/2021301.95306.45300.6301.2
09/02/2021300.8305.3299.6301.45
09/03/2021301.2303.05295.55299.05
09/06/2021300.5302.15299.8300
09/07/2021299.05303.4297.4300.9
09/08/2021300.15301.4296.9296.9
09/09/2021296.6299.75294.5297.75
09/10/2021298.9304.25298299.05
09/13/2021299.05301.25296.8297.45
09/14/2021296.4297.3292.05293.55
09/15/2021292.4293.6283.4284.9
09/16/2021286.95287.3284.15285.4
09/17/2021287.9288.85281.6282.35
09/20/2021277.2281.4274280.3
09/21/2021281.4283.75279.6282.6
09/22/2021285287281.1284.35
09/23/2021286.4291284.95289.1
09/24/2021282.25282.8277.55282
09/27/2021284.5287.25277.7278.6
09/28/2021275276.7266.45266.75
09/29/2021270.5272.5268.25271
09/30/2021272.75275.7271.05271.8
10/01/2021270275.35266.85270.25
10/04/2021265266.75261.85264.05
10/05/2021266.45268.1262.85263.7
10/06/2021261263.15257.9261.85
10/07/2021264.05267.5262.7267
10/08/2021266.9268.2261.8262.3
10/11/2021261.8263.3259.4261.25
10/12/2021258.1261.85257260.1
10/13/2021260.35265.5258.7262.85
10/14/2021264.8270.4261.95267
10/15/2021268.5275.5267.85274.4
10/18/2021272.8273.3269.7270.65
10/19/2021272.5273.4267.75268.35
10/20/2021267.4269.65265.05269.05
10/21/2021267.05276.9266.45275.55
10/22/2021275.3278.9273.25277.25
10/25/2021278.6279.8276.65277.35
10/26/2021279.1281.9278.05279.95
10/27/2021279.5282.8278.9279.15
10/28/2021279.6285278.9284.05
10/29/2021282.65283.85279.5283.3
11/01/2021283.2286.25282.65284
11/02/2021285286.8283.1285.65
11/03/2021286295.35286291.6
11/04/2021293.9296292.45294.1
11/05/2021293.4300.25293.3298.4
11/08/2021297.6298.4293.8294
11/09/2021294.3296.95292.9295.5
11/10/2021280.8288.4275.2284.5
11/11/2021280.95285.15279.25280.7
11/12/2021280.65284279.35280.6
11/15/2021279.55284279.55281.9
11/16/2021281.95287.15281.9286.5
11/17/2021287.55288283.85284.55
11/18/2021284.45285.6281.7282.5
11/19/2021285285278.6282.35
11/22/2021283.1283.1278.05278.95
11/23/2021276.2276.85271.25271.85
11/24/2021270.85272.15266.9268.4
11/25/2021270.2270.45267.6267.95
11/26/2021257.55260.65252.35253.35
11/29/2021257.8260.25253.45254.3
11/30/2021251.5258.75248.4255.55
12/01/2021258.5263.7254.2261.65
12/02/2021258.7259.6254.4256.05
12/03/2021259.6259.95246.95249.4
12/06/2021251.4257.55250.6255.25
12/07/2021261.25266.65260.4266.35
12/08/2021266.05267262.3263
12/09/2021263.2263.55259259
12/10/2021256258253.5254.8
12/13/2021255.5256.15250.4253.1
12/14/2021254.45254.85247.8248.65
12/15/2021248.45253.25247.65251.2
12/16/2021254.15258.15251.6251.6
12/17/2021250252.9249.1252.7
12/20/2021246.5247.8242.95245
12/21/2021249.6250.1245.9246.35
12/22/2021247250.15246.15249.65
12/23/2021250.65253.1248.45251.9
12/27/2021250.4254.2249.85252.95
12/28/2021252.6255.6252.35255
12/29/2021254256.5252.85254.1
12/30/2021252.95254.75252.1253.2