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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 171.9568
CLOSE 171.8264

Low

LOW 93.4

High

HIGH 263.75
DATEOPENHIGHLOWCLOSE
01/03/2022254.35260.15253.95259.1
01/04/2022259.75262.9258.05258.5
01/05/2022260263.75259.45260.85
01/06/2022257.15257.8251.1252.75
01/07/2022252.5252.7245.6247.45
01/10/2022246.15248.9243.45244.25
01/11/2022249.35258.15249.25254.75
01/12/2022257257.55251.4254
01/13/2022252.15257.4251.7256.2
01/14/2022253255.1251.8252.35
01/17/2022253.95256.95251.95252.65
01/18/2022252.05258.6248.4254.2
01/19/2022250.95258.2250253.6
01/20/2022258.2259.95253.1255.65
01/21/2022250.65255.7248.05250.6
01/24/2022249.2251.3240.5240.75
01/25/2022243.35244.15235.75237.75
01/26/2022241.05247.05240243.2
01/27/2022237.7244.55237.2242.15
01/28/2022241.2242231.55236.15
01/31/2022238.6243.7238.35242.25
02/01/2022244.3245.85242.15243.75
02/02/2022245.35247.7244.45246.15
02/03/2022246.75246.95241.1242.25
02/04/2022242.8243.8239.25240.1
02/07/2022242.2242.35239.4240.45
02/08/2022240.45241.05235.8239.1
02/09/2022241.25246.05241.1244.95
02/10/2022245.95248.1240.8242.9
02/11/2022240242.35235.45236.2
02/14/2022230.4232.75226.65231.15
02/15/2022229.8235.95229.5235.25
02/16/2022236.9237.8232.95234.25
02/17/2022234.5236.15229.25230.55
02/18/2022230233.4228.15229.4
02/21/2022230.55231.85222.3226
02/22/2022218.1224.7216.5223.05
02/23/2022221.05224.1217.35217.9
02/24/2022202.15214.6200.55210.15
02/25/2022213.15214.35208.45213.85
02/28/2022209.25212.6206.5212.05
03/01/2022212.35214.8204.05204.35
03/02/2022201.65207.45200.5205.5
03/03/2022205.05208.45199.02200.3
03/04/2022196.5197.64187187
03/07/2022177.1183.4170.08176.9
03/08/2022172.18187.06172184.94
03/09/2022198.24213.05195.18210.15
03/10/2022211.35211.8196.68197.08
03/11/2022198.64211.3198.64204
03/14/2022207.05210.85205.05206.1
03/15/2022205205.5197.78203.7
03/16/2022209.2217.7208.2213.6
03/17/2022215.9217.2210.5214.15
03/18/2022214.25216.6210.45216.6
03/21/2022216.5219.8212.5213.55
03/22/2022215.55220.8215.55216.65
03/23/2022218.2218.4211.25211.75
03/24/2022211.15213207.9210.35
03/25/2022213.3216.75211.65212.45
03/28/2022213.1216.55212.2212.8
03/29/2022216.95218.05213.4217.8
03/30/2022218.2218.4213.6216.4
03/31/2022217.95219.15211.15211.9
04/01/2022212.2213209.55210.1
04/04/2022211212.8207.25212.6
04/05/2022212.05213.9208.8209.65
04/06/2022209.15209.65200.1202.5
04/07/2022203.15207.1201.5203.7
04/08/2022206.35207.85203.9207.6
04/11/2022205.15205.85201.2202.4
04/12/2022200204.4197.36202.4
04/13/2022198.52199.74194.16197.76
04/14/2022199.18201196.62201
04/19/2022198.88204.75197.76203.7
04/20/2022203.7208.75200.7208.05
04/21/2022207209.15205207.45
04/22/2022203.95205.15199.52199.52
04/25/2022194.28197.5191.54192.24
04/26/2022194.8195.2188.12188.44
04/27/2022189189.08182.5184.24
04/28/2022186.86189.1184.12188.24
04/29/2022191.62195.7190.64193.72
05/02/2022190.3196.5189.58194.18
05/03/2022193.88196.52190.26192.26
05/04/2022192195.36191.36193.8
05/05/2022198.98201187.12188.22
05/06/2022183.4183.5175.44181.36
05/09/2022176.66180.96173.54173.54
05/10/2022176.24178.88173.36173.36
05/11/2022176.3183.86175.2181.86
05/12/2022176.56182.1174.9180.48
05/13/2022177.3180.98175.2180.96
05/16/2022179.46181.68177.82180.06
05/17/2022181.9186.82180.44183.3
05/18/2022183.4184.08175.14175.98
05/19/2022172.32172.68169.54171.88
05/20/2022170.24175.34168.3172.8
05/23/2022176.42177.1172.44175.48
05/24/2022172.72175.28170.84171.2
05/25/2022173.54173.54165.8172.08
05/26/2022173.3177.2173176.76
05/27/2022178.3180.94175.56179.96
05/30/2022183.44185.86183.1184.82
05/31/2022184187.42183.42184.46
06/01/2022185.96186.4181.76182.44
06/02/2022182.84188.16182.72186.6
06/03/2022188.82191.2186.64187.14
06/06/2022188.98190.1186.74188.34
06/07/2022186.34187.08182.56186
06/08/2022188.32188.84184.48186.98
06/09/2022185186.06180.72181.4
06/10/2022179.7180.4175.7175.7
06/13/2022172.04174.68169.48169.68
06/14/2022167.4169.5164.54164.54
06/15/2022166.44169.22165.46166.44
06/16/2022165.06165.56160.26162
06/17/2022162.94167.6162.32166
06/20/2022169169.1164.96166.52
06/21/2022166.36169.12165.84166.08
06/22/2022163.64167.04161.24164.98
06/23/2022163.96168.16163.6167.06
06/24/2022166.78172.78165.78170.36
06/27/2022172.2175.84171.24171.88
06/28/2022171.24173.14169.46170.32
06/29/2022167.06171.98166.76170.02
06/30/2022167.88169.18165.16168.76
07/01/2022166.82169.8165.7167.64
07/04/2022168.26169.34166.54167.66
07/05/2022168.88170.06165.2166.24
07/06/2022166.22166.48157.26164.54
07/07/2022164.74169.84164.34169.28
07/08/2022168.54169.7165.26168.46
07/11/2022165.1166.7162.12163.08
07/12/2022161.5161.78158.76160.66
07/13/2022160.44163.96158160.94
07/14/2022159.6163.52153.52154.44
07/15/2022155.16160.96153.68160.96
07/18/2022161.6166.68161.1165.18
07/19/2022164175.92163.46175.92
07/20/2022176.56178.14171.86173.9
07/21/2022173.44175.12171.4175.08
07/22/2022174.82179.62174176.62
07/25/2022175.14178.8174.66176.02
07/26/2022174.8175.36169.42169.72
07/27/2022163.24165.36159.4161.06
07/28/2022160.64167.88160.64166.34
07/29/2022164.82167.8162.88167.8
08/01/2022167.8173.18166.68170.92
08/02/2022170.42170.68165167.08
08/03/2022166.2171.28165.32171
08/04/2022170.24178.6170.14175.24
08/05/2022175.36178.06171.2171.56
08/08/2022173175.54172.32175.1
08/09/2022175.62176.2169169
08/10/2022167.34173.6164.12173.36
08/11/2022174.5176.04171.22172.02
08/12/2022171.9173.28170.14173.2
08/15/2022173.98174.96171.32172.94
08/16/2022173173.36170.04173.36
08/17/2022174176.14168.62169.1
08/18/2022169.88171.68166.08167.52
08/19/2022165.12168.2165165.6
08/22/2022164.3164.46156.62156.98
08/23/2022156.82159.96155.76156.3
08/24/2022155.5159.1153.52158.84
08/25/2022160160.36156.92158
08/26/2022159.42159.5150.46151.54
08/29/2022150.1151.6148.28148.28
08/30/2022149.04154147.8151.54
08/31/2022152.38152.62148.1148.28
09/01/2022146.7147.02143.66145.16
09/02/2022147.22149.12143.36148.28
09/05/2022144.06146.06142.44145.2
09/06/2022142.82146.74142.7144.36
09/07/2022143143.84140.02141.98
09/08/2022142.66143.5138.5142.36
09/09/2022142.28146.76141.76145.36
09/12/2022146.54151.64145.78149.22
09/13/2022151.16151.64142.9142.9
09/14/2022142.04144.76140.82142.3
09/15/2022141.68142.52135.78136.6
09/16/2022133.5135.64132.32135.14
09/19/2022135.3138.4133.32136.7
09/20/2022137.6138.66134.1135.74
09/21/2022134.1137.08133.5136.48
09/22/2022133136.42132.78133.46
09/23/2022133.74134.38129.44130.96
09/26/2022129.14133.14128.82130.1
09/27/2022128.8131.54127.3127.3
09/28/2022125.38130.98124.36130.24
09/29/2022129.12129.44122.82124.02
09/30/2022120.28121.04116.74118.88
10/03/2022117.88119115.02119
10/04/2022120.66126.2119.68126.2
10/05/2022125.56127.44121.92122.8
10/06/2022123.2125.58121.14121.86
10/07/2022118.26120.76115.56115.56
10/10/2022113.94117.94113.22114.24
10/11/2022113.66115.28112.5115.08
10/12/2022115.08116.52111.3111.88
10/13/2022109.9114.74107.46113.12
10/14/2022115.68116.34111.74114.12
10/17/2022114.3119.06112.36118.18
10/18/2022120.32121.3118.28118.28
10/19/2022118.9118.9114.62115.68
10/20/2022115.58116.06112.44114.8
10/21/2022105.5107.1101.84103.86
10/24/2022102.78105.18102.1103.82
10/25/2022102.7103.0694.62100.5
10/26/2022100.54102.4697.2102
10/27/2022100.02103.299.2699.34
10/28/202297.7299.8296.899.35
10/31/2022100.32100.498.3498.98
11/01/2022100.36101.4697.9598.97
11/02/202298.2398.7696.5596.88
11/03/202295.9996.7793.493.95
11/04/202296121.2694.97114.04
11/07/2022111.92115.58108.9114.96
11/08/2022114120.48111.5120
11/09/2022116.5125.58116.26124.44
11/10/2022121.8129.2119.76128
11/11/2022130137.06128.72135.64
11/14/2022136.42137.1131.32131.86
11/15/2022132.48132.68127.66132.12
11/16/2022131.7133.24129.1129.72
11/17/2022130130.9127.84129.04
11/18/2022130.04130.5125.96129.2
11/21/2022128.2128.72123.14124.3
11/22/2022123.96125.1122.02123
11/23/2022123.3125.14121.84124.3
11/24/2022124.3127.6123.24126.66
11/25/2022126.4126.4123.1123.98
11/28/2022123.38124.66121.26121.26
11/29/2022123125.64120.08120.94
11/30/2022122123.08120.8122.26
12/01/2022124.64127.68123.88124.92
12/02/2022123.2126.34122.1124.26
12/05/2022123.96127121.6122.06
12/06/2022121.56122.5118.42119.06
12/07/2022118118.98116.38117.56
12/08/2022117.6117.7114.6117.54
12/09/2022118.38119.96117.38118.9
12/12/2022117.7118.24115.8117.5
12/13/2022117.34126.08117.18124
12/14/2022122.8124.16121.54123.98
12/15/2022122122.38117.64118.56
12/16/2022117.96122.52116.66121.1
12/19/2022122.9122.9119.8121.18
12/20/2022119.54121.3117.5118.3
12/21/2022122.5129.36122.5126.3
12/22/2022124.9127.2124.4125.16
12/23/2022124.94126.78123.86125.86
12/27/2022126.96127.16125.3126.34
12/28/2022126.34129.06125.78125.78
12/29/2022125.02129.44124.16128.38
12/30/2022127.8128.04126127.46