ADS.DE: adidas AG Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 165.6921

CLOSE 165.7806

Low

LOW 126.2

High

HIGH 198.8

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	128.34	128.66	126.2	127.7
01/03/2023	129.74	133.36	129.02	131.88
01/04/2023	132.2	138.88	132.2	138.38
01/05/2023	138.22	140.86	137.52	138.54
01/06/2023	139.58	140.68	137.2	140.68
01/09/2023	141.7	143.06	139.48	141.66
01/10/2023	141	141.5	138.48	140.1
01/11/2023	141.28	146.8	140.86	144.54
01/12/2023	143.62	148.14	143.5	146.44
01/13/2023	145.98	148.44	145.3	146.52
01/16/2023	147.96	152.2	146.82	149.62
01/17/2023	148	152.28	147.7	150.62
01/18/2023	151.22	151.54	148.74	149.48
01/19/2023	146.78	147.54	143.84	144.14
01/20/2023	145.78	147.06	144.18	146.44
01/23/2023	147.3	149.08	145.5	148.76
01/24/2023	149.08	150.06	147.98	148.72
01/25/2023	148.1	148.68	144.94	145.5
01/26/2023	146.4	148.08	144.84	145.28
01/27/2023	148.22	148.92	146.6	148.3
01/30/2023	146.8	148.12	145.26	147.32
01/31/2023	146.4	147.58	145.08	147.38
02/01/2023	146.84	148.16	146.24	147.58
02/02/2023	149.34	158.68	149.34	157.92
02/03/2023	156.7	161.38	153.66	161.06
02/06/2023	158.2	159.18	154.06	155.36
02/07/2023	154.72	154.72	152.12	153.08
02/08/2023	154.8	157.12	153.26	154
02/09/2023	154.76	157.54	154.72	156.26
02/10/2023	140	144.68	136.58	139.26
02/13/2023	137.8	142.4	137.52	139.98
02/14/2023	140.68	141.8	138.12	138.82
02/15/2023	138.62	142.3	137.88	140.76
02/16/2023	143.22	146.96	143.02	144.92
02/17/2023	141.7	143.9	141.2	143.52
02/20/2023	144.18	144.24	140	140.78
02/21/2023	140.2	140.32	136.94	137.42
02/22/2023	136.74	140.8	136.32	139.8
02/23/2023	140.66	142.62	139.16	139.16
02/24/2023	139.54	141.22	135.32	136.4
02/27/2023	140.2	141.24	138.36	138.36
02/28/2023	141.56	142.74	139.46	141.66
03/01/2023	144.44	145.92	140.1	140.86
03/02/2023	139.9	143.66	139.08	143
03/03/2023	143.32	146.88	143.08	146
03/06/2023	146.24	147.7	144.8	146.58
03/07/2023	145.98	147	144.12	144.44
03/08/2023	141.6	149.5	139.38	147.5
03/09/2023	145.82	153.06	144.6	151.86
03/10/2023	150.92	151.2	146.72	149.62
03/13/2023	149.82	151.22	143.7	145.92
03/14/2023	146.84	149.84	143.74	147.96
03/15/2023	147.22	147.28	139	141.16
03/16/2023	143.56	145.04	137.54	141.94
03/17/2023	142.68	144.4	140.02	141.04
03/20/2023	140.3	144.5	137.7	141.66
03/21/2023	143	144.52	141.76	142.6
03/22/2023	141.9	142.26	139.18	141
03/23/2023	140.02	143.14	138.74	142.3
03/24/2023	142.16	143.9	139.92	141.12
03/27/2023	142.96	143.8	140.24	141
03/28/2023	142.82	144.44	140.46	141.18
03/29/2023	142.7	146.42	142.26	146.42
03/30/2023	147.36	155.02	147.36	155
03/31/2023	154.34	162.78	154.24	162.78
04/03/2023	162.96	164.8	161.6	163.04
04/04/2023	163.4	164.28	161.36	163.7
04/05/2023	164.3	165.7	162.56	164
04/06/2023	163.74	164.92	162.46	163.8
04/11/2023	164.16	166.76	164.02	165.94
04/12/2023	166.04	166.98	163.44	163.44
04/13/2023	164.8	165.36	161.38	162.68
04/14/2023	163.28	166.74	162.92	165.6
04/17/2023	165.6	165.96	162.1	162.58
04/18/2023	162.92	165.42	162.66	163
04/19/2023	162.7	163.28	161.28	162.24
04/20/2023	160.92	162.48	159.12	161.68
04/21/2023	160.52	163.52	160.06	163.5
04/24/2023	163.74	164.92	161.36	161.36
04/25/2023	160.58	160.78	159.1	160.1
04/26/2023	160	160.68	156.32	159.24
04/27/2023	159.18	160.4	157.28	158.12
04/28/2023	158.46	160.18	157.14	159.44
05/02/2023	159.28	161.2	158.6	159.22
05/03/2023	159.56	160.18	156.62	156.66
05/04/2023	158.72	158.72	153.96	156.42
05/05/2023	161.5	172.44	160.82	170.34
05/08/2023	170.5	171.94	167.42	169.7
05/09/2023	169.12	170.44	165.08	165.5
05/10/2023	164.94	166.06	162.48	163.72
05/11/2023	164.42	167.88	164.42	167.14
05/12/2023	167.62	168.2	163.84	164.84
05/15/2023	166.28	166.6	164.94	166.18
05/16/2023	165.36	166.4	161.5	162.12
05/17/2023	161.4	162.88	159.34	162.64
05/18/2023	164.88	166.26	162.84	164.44
05/19/2023	165.04	165.22	157.82	159.02
05/22/2023	158.42	163.16	158.42	162.22
05/23/2023	162.48	163.18	158.6	159.28
05/24/2023	158.2	158.24	153.4	154.08
05/25/2023	154.48	155.16	151.46	153.96
05/26/2023	154	155.96	151.96	155.44
05/29/2023	156.64	156.64	153.5	154.32
05/30/2023	154.86	157.18	154.44	155.36
05/31/2023	153.38	154.18	151.16	151.5
06/01/2023	152.96	153.36	147.62	150.74
06/02/2023	153.3	160.04	153.3	159.52
06/05/2023	159.12	160.34	157.7	158.3
06/06/2023	157.66	160.04	157.24	159.68
06/07/2023	159.6	161.7	158.66	159.26
06/08/2023	157.54	160	157.38	159.02
06/09/2023	159.06	161.18	158.3	160
06/12/2023	163.34	169.12	162.82	168.84
06/13/2023	170	174	169.9	172.8
06/14/2023	173.56	174.88	172.86	174.7
06/15/2023	174.62	178.82	172.34	174.18
06/16/2023	175	176.98	173.18	174.82
06/19/2023	171.78	174.02	170.76	172.16
06/20/2023	171.12	172.44	168.94	169.44
06/21/2023	172.1	177.44	171.64	176.68
06/22/2023	175.06	181.78	174.5	181.38
06/23/2023	180.88	181.88	174.78	176.88
06/26/2023	178.36	178.88	175.28	176.58
06/27/2023	175.62	176.42	172.62	173.56
06/28/2023	173	175.7	171.76	172.46
06/29/2023	172.3	173.52	170.66	173.52
06/30/2023	171.72	179.2	169.8	177.78
07/03/2023	179.32	179.44	174.18	176.62
07/04/2023	177.42	180.5	176.78	178.64
07/05/2023	178.08	178.74	173.84	174.42
07/06/2023	170.94	170.94	163.88	164.74
07/07/2023	165.74	168.1	163.9	166.62
07/10/2023	167.28	167.34	165.2	167.34
07/11/2023	169.5	171.9	167.4	171.62
07/12/2023	171.76	174.56	170.36	174.14
07/13/2023	174.9	175.3	172.5	174.02
07/14/2023	173.16	173.66	171.8	173.26
07/17/2023	171.72	173.68	170.74	172.64
07/18/2023	173.28	173.66	172.28	173.44
07/19/2023	175.64	176.4	171.9	172.3
07/20/2023	171.28	172.52	169.94	171
07/21/2023	170.42	172.88	170.38	172.7
07/24/2023	172.84	175.84	172.5	174.8
07/25/2023	181	186.54	179.44	181.5
07/26/2023	179	180.44	176.96	177.48
07/27/2023	179.28	182.36	177.96	182.1
07/28/2023	181.54	186.08	179.62	185.14
07/31/2023	185.2	187.28	183.84	184
08/01/2023	184	184.26	182.42	182.42
08/02/2023	179	181.04	177.4	178.66
08/03/2023	181.5	182.96	175.88	179.5
08/04/2023	182	182.38	178.72	181.26
08/07/2023	179.82	180.14	177.56	179.42
08/08/2023	178.98	178.98	174.56	175.66
08/09/2023	178.36	179.5	176.84	177.18
08/10/2023	179.44	183.1	178.44	182.44
08/11/2023	181	181.76	177.46	177.94
08/14/2023	177.42	179.66	176.7	178.2
08/15/2023	181	182.78	177.08	179.74
08/16/2023	179.12	185.08	178.64	185.08
08/17/2023	184	188.3	184	185
08/18/2023	183.52	184.34	181.48	183.6
08/21/2023	184.4	188.6	183.28	183.74
08/22/2023	185.36	187.62	181.32	184
08/23/2023	184.82	185.74	171.74	177.92
08/24/2023	179.64	181.48	175.16	176.24
08/25/2023	174.78	179.5	173.96	176.44
08/28/2023	177.78	178.5	175.36	177.8
08/29/2023	178.74	182.18	177.36	181.52
08/30/2023	181.72	184.06	179.92	183.44
08/31/2023	183.5	186.44	182.54	184.42
09/01/2023	183.4	186.1	182.7	184.46
09/04/2023	186.18	188.48	184.88	185.86
09/05/2023	183.84	185.04	180.46	182.88
09/06/2023	181.82	184.24	181.08	181.96
09/07/2023	180.9	180.9	174.1	176.08
09/08/2023	177.64	178.26	174.2	175.98
09/11/2023	177.5	178.56	174.58	177.84
09/12/2023	178	178.22	173.94	174.44
09/13/2023	173.46	173.46	166.68	171.1
09/14/2023	172.48	173.6	168.22	170.9
09/15/2023	173.26	175.08	172.28	174.08
09/18/2023	173.64	174.66	168.78	169.6
09/19/2023	168.68	168.68	163.82	165.46
09/20/2023	165.12	167.52	164.04	166.8
09/21/2023	164.9	168.06	162.18	162.8
09/22/2023	161.56	164.24	161.22	163.8
09/25/2023	162.08	164.18	160.58	161.6
09/26/2023	160.5	162.2	159.2	159.94
09/27/2023	160	160.8	157.36	157.62
09/28/2023	157.48	157.6	155.24	156.86
09/29/2023	167	168.52	164.56	166.62
10/02/2023	166.46	168.54	164.42	164.6
10/03/2023	163.44	164.18	160.22	160.72
10/04/2023	159.5	162.7	158.34	162.12
10/05/2023	162.4	163.18	154.64	156.16
10/06/2023	156.28	159.92	155.3	159.24
10/09/2023	157.98	167.8	157.7	166.1
10/10/2023	168.18	172.36	167.8	169.86
10/11/2023	167.92	172.44	166.9	169.66
10/12/2023	170.74	172.76	169.64	169.94
10/13/2023	169.26	170.5	167.5	167.58
10/16/2023	168.06	172.08	165.16	170.4
10/17/2023	169.94	171.3	168.22	170.96
10/18/2023	179	180	175.94	176.36
10/19/2023	175.28	177.34	173.8	174.32
10/20/2023	171.9	173.36	169.4	170
10/23/2023	170.08	170.58	166.04	169
10/24/2023	172.72	174.08	169.42	172.02
10/25/2023	170.6	172.24	169.1	171.5
10/26/2023	167.44	169.12	165.7	166.46
10/27/2023	166.34	167.42	163.56	166.3
10/30/2023	166.98	167.88	165.88	166.44
10/31/2023	166.28	167.74	165.24	167.2
11/01/2023	168.3	168.42	165.08	167
11/02/2023	169.4	174.08	168.64	171.18
11/03/2023	172.82	173.7	168.5	170.48
11/06/2023	171.02	173.32	171.02	172
11/07/2023	171.26	172.6	169.4	171.88
11/08/2023	172.7	174.12	167.36	169.62
11/09/2023	168.72	174.76	167.28	173.98
11/10/2023	172.16	172.66	169.34	170.9
11/13/2023	171.24	171.8	168.46	170.08
11/14/2023	170.04	179.5	169.64	179.02
11/15/2023	180	180.92	177.26	178.92
11/16/2023	178.36	179.58	175.68	176.56
11/17/2023	176.6	181.46	176.56	179.64
11/20/2023	180	183.78	179.94	181.7
11/21/2023	183.08	187.32	183.08	185.14
11/22/2023	185.8	187.4	185.08	187.36
11/23/2023	186.72	187.3	185	185.78
11/24/2023	185.8	185.98	183.28	184.44
11/27/2023	184.58	185.58	183.54	185.24
11/28/2023	184	186.82	183.46	186.66
11/29/2023	187.94	193.84	187.62	192.72
11/30/2023	193.96	194.66	191.2	192.14
12/01/2023	192.4	194.6	191.94	194.24
12/04/2023	194.3	196.12	192.98	194.64
12/05/2023	194.4	195.88	193.38	195.28
12/06/2023	196	198.34	194.3	197
12/07/2023	196	196.2	188.44	191.1
12/08/2023	192.44	194.84	191.7	193.36
12/11/2023	193.44	194.46	192.76	194
12/12/2023	194.2	196.04	193.26	193.46
12/13/2023	194.42	196.04	193.64	194
12/14/2023	198.38	198.8	194.86	197.4
12/15/2023	197.98	198.6	190.72	192.52
12/18/2023	191.1	192.24	189.78	192.24
12/19/2023	192	193.4	190.84	193.4
12/20/2023	194.4	196.36	191.76	195.94
12/21/2023	195.04	197.1	193.26	194.42
12/22/2023	183	184.68	181.68	184.14
12/27/2023	185.42	186.52	184.82	185.56
12/28/2023	185.68	185.92	182.86	184.1
12/29/2023	184.82	185.36	184.16	184.16

Menu

Create your free account now!

ADS.DE: adidas AG Historical Data

2023 Historical Chart

Average

Low

High