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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 213.5395
CLOSE 213.7979

Low

LOW 160.2

High

HIGH 245.4
DATEOPENHIGHLOWCLOSE
01/02/2024184.2186.6181.08182.22
01/03/2024181182.46178.04179.16
01/04/2024174.66174.96170.54173.76
01/05/2024173.08174.4169.68173.48
01/08/2024172.84176.8171.18176.74
01/09/2024177.26178.94176.06178.1
01/10/2024178.64180.08177.76179.38
01/11/2024181181.86177.12177.64
01/12/2024178.34180.46177.24177.54
01/15/2024177.22177.96174.54175.68
01/16/2024173.26173.56170.74172
01/17/2024168.5169.68164.12165.52
01/18/2024167167.5163.14164.96
01/19/2024166.8167164.24164.68
01/22/2024166.28167.48165.64166.64
01/23/2024168.3169.08166.06167.28
01/24/2024171.42171.56160.2166.14
01/25/2024165.52177.5163.38175.68
01/26/2024175.6178.04173.3177.86
01/29/2024176.34178.18175.28178
01/30/2024178.86179.78176.96179.62
01/31/2024178.72179.2175.82176.12
02/01/2024163.62175.12160.2172.46
02/02/2024170.78177.9170.78175.02
02/05/2024176.24180.4175.26175.72
02/06/2024177.18178.48172.08176.2
02/07/2024175.7177.84175.22175.42
02/08/2024176.14176.14171.28172.4
02/09/2024173.8175.14171.74171.74
02/12/2024172.5174.26170.8174.24
02/13/2024173.66174.62169.64170.6
02/14/2024169.7176169.02174.86
02/15/2024176178173.14174.12
02/16/2024174.68178.7174.68176.24
02/19/2024175.44180.84175.32179.72
02/20/2024179.2182.52179.2181.12
02/21/2024181.18183.84181.18181.44
02/22/2024183188.18182.82187.82
02/23/2024187.46189.92187.24188.78
02/26/2024187.88190.24187.44188.2
02/27/2024188.38190.08185.88188.16
02/28/2024188.54190.06188.42189.84
02/29/2024190.5191.36187.12187.12
03/01/2024187.68189.06186.3187
03/04/2024186.6188.02184.46184.5
03/05/2024183.2185.38182.02185.1
03/06/2024184.7193.72182.28185.96
03/07/2024184.4188.5180.82188.4
03/08/2024189.18191.52187.96189.14
03/11/2024188.24188.86185.68188.86
03/12/2024190.66192.96189.9192.74
03/13/2024192.8201.55184.94200.15
03/14/2024201208.8200.35206.5
03/15/2024205.9207.9204.8205
03/18/2024205.35205.55199.12200.1
03/19/2024201.15201.85200.15200.85
03/20/2024199.5201.55198.74199.94
03/21/2024201.2202.05196.44199.2
03/22/2024194.4201.8194.3200.25
03/25/2024200204.2198.38203.95
03/26/2024203.9205.4203.5204.3
03/27/2024204.5208.6204.05204.7
03/28/2024206.45208.1205.35207
04/02/2024206.9208201.5202.4
04/03/2024202.7203.8200.4201.4
04/04/2024200.8203.1200.3203.1
04/05/2024200203.4198.8201.6
04/08/2024201204.6200.9204.6
04/09/2024203.1204200.2201
04/10/2024201.9204.4199.05200.5
04/11/2024199.6201.7198199.8
04/12/2024201201.6195.4196.4
04/15/2024200.7206.5200204.6
04/16/2024200.8204.3200.7202.5
04/17/2024211221.7210.5220
04/18/2024220225.9218.9225.9
04/19/2024225.4227.3223.1224.6
04/22/2024226.8227.5222.6223.8
04/23/2024225227.9224.1227.9
04/24/2024230231.2226.8227.7
04/25/2024227.6228224.5226.4
04/26/2024228.1230.9224.8230.9
04/29/2024231.1233.9230.6232.3
04/30/2024232.9232.9224.9226.4
05/02/2024228228222.4224
05/03/2024226.1226.9222.5225
05/06/2024224.7226224.2225.1
05/07/2024225.9227.3220.8222.1
05/08/2024222.8224.2220.9222.5
05/09/2024221223.7219.7223.3
05/10/2024225225.5222.7224.4
05/13/2024224226.5223.8224.4
05/14/2024225.3227.7224.3227.1
05/15/2024227.2232.1226.9232.1
05/16/2024231.8233.1227.1230.3
05/17/2024228.7230228.7228.9
05/20/2024228.9229.1226.9227.7
05/21/2024227.2228.3224.8228
05/22/2024227228.8224.6225.4
05/23/2024225.1226.1220.9222.9
05/24/2024222.1223.9220.9223.9
05/27/2024223.7223.7222222.7
05/28/2024223223.2220.5222.3
05/29/2024221.5228.2221.3227.1
05/30/2024228232227.7231.5
05/31/2024230.9231.7229.6231.5
06/03/2024234236.3232.7232.9
06/04/2024232.5234.3229.8232.4
06/05/2024232.7234.1230.1231.7
06/06/2024233.6234.1230.5231.2
06/07/2024230.8231228.7231
06/10/2024230231.3228.7229.7
06/11/2024230230.4224.4225.8
06/12/2024227231224.4230.4
06/13/2024229.8230.3225.6227.5
06/14/2024227.3227.9222.3224.9
06/17/2024224.9225215.1219.1
06/18/2024221.2222.2214.9216
06/19/2024215.9216.1214.3215
06/20/2024215.5221.3214.3221.2
06/21/2024221.7221.7216.5217.8
06/24/2024217.9220.9216.3220.1
06/25/2024220.8220.8217.7217.9
06/26/2024219.9222.9218.5222.2
06/27/2024220223.5219.5222.6
06/28/2024223.4226.4220.4223
07/01/2024224.4225.3219.5219.5
07/02/2024219.4220.1211.3216
07/03/2024216.5220.4215.2218.1
07/04/2024218.2219.5216.7219.5
07/05/2024219.9223.1218.8220.3
07/08/2024220.3222.7218.7218.8
07/09/2024218.6219.6216.1216.1
07/10/2024217222.1216.3221.3
07/11/2024222.8226221.3225.8
07/12/2024226.5231.2226.3231.2
07/15/2024230.7234.7229.5231.4
07/16/2024230230.3225.3228.7
07/17/2024237240.4232.8233.5
07/18/2024234.9235.4230.2232.8
07/19/2024229.8231.4226.7227.1
07/22/2024228.3229.4226.7228.7
07/23/2024228.5230.9227.1230.4
07/24/2024226.6232.6224.7232.6
07/25/2024230.7232228.8229.1
07/26/2024228.5233227.8233
07/29/2024233.8237.2231.7235.8
07/30/2024236237.1232.6236.6
07/31/2024235242227.4231.3
08/01/2024230231.8224.9225.5
08/02/2024223.5225.2218.2218.7
08/05/2024214215.4209.7214.9
08/06/2024214.3216208.7213.2
08/07/2024213217.5210.6216.7
08/08/2024214.7216.2210.8215.5
08/09/2024215.1216.1212.9214.6
08/12/2024215.5216.8211.3212.4
08/13/2024213.2213.7208.9213.3
08/14/2024214.6218.3214.1217.2
08/15/2024217.3220.3216.1218.4
08/16/2024219.4219.5216.7217
08/19/2024217.2218.1215.8217.6
08/20/2024217.7217.9213.8214.1
08/21/2024213.6217.8213.6217.4
08/22/2024216.7218.2216.4217.5
08/23/2024217.8219.4215.9219.2
08/26/2024218.7219.6218218.9
08/27/2024220223.7219.1223.7
08/28/2024223.7229.8223.4227
08/29/2024227.1231.7226.4231.6
08/30/2024230.9236.5229.7232
09/02/2024231.7231.7228.9230
09/03/2024230.4231.5228.7230
09/04/2024227.3229.6222.4224.5
09/05/2024223224219.9222
09/06/2024221.3222.9217220.7
09/09/2024215.3215.7207.8214
09/10/2024214215.2208.2209.1
09/11/2024210.1213.8209.6212.8
09/12/2024215.3220.1214.3218.5
09/13/2024219.2219.9218.1218.5
09/16/2024218220.6217.2219.3
09/17/2024219222.5218.6221.1
09/18/2024220.4222219.3220.2
09/19/2024223.8227.5222.1227.1
09/20/2024221.2221.8217.1217.8
09/23/2024217.9220.3216.8218.5
09/24/2024222.3223220.2220.5
09/25/2024220224.1219.2222.5
09/26/2024227.7236.2227.5233.8
09/27/2024235.6240.3234.8240.3
09/30/2024239243.9236.8237.9
10/01/2024238.3239.6232.6232.8
10/02/2024231.2240.6230.5237.2
10/03/2024236.7237.3232.9236.5
10/04/2024235.9239.5235.1238.2
10/07/2024239.8239.8236.7238.3
10/08/2024233.7238232.3235
10/09/2024235.7238.3233.8235.9
10/10/2024237.2237.2230.9232.7
10/11/2024232.5233.6231.5233.6
10/14/2024235238.9234.2236.8
10/15/2024237.9240.8236.7239.7
10/16/2024230235.1224.2224.7
10/17/2024224227.3222.6225.3
10/18/2024227.1231.4227227.9
10/21/2024227.4228.5221.6222.6
10/22/2024222.3223219220.1
10/23/2024218219.1215.9216
10/24/2024216219.3214.8216
10/25/2024215217.7213.9217
10/28/2024217217.1212.9213.8
10/29/2024217222.6214.5222
10/30/2024222224.7219.1220.8
10/31/2024219.7219.9215.8219.4
11/01/2024218.6223.1218.4222.1
11/04/2024222.4223219.3220.5
11/05/2024222.9222.9219221.1
11/06/2024220.5220.5212.2213.1
11/07/2024213224.2213222.9
11/08/2024223.7223.9217219
11/11/2024221225.6220.2223.3
11/12/2024220220.2216.4217.6
11/13/2024216.4218.8214.7216.9
11/14/2024215.5219.2215.1218.2
11/15/2024217.1218.8214.8215
11/18/2024215.9215.9211.8215.2
11/19/2024216216.6210.2213.2
11/20/2024214.6216.5212.2213.5
11/21/2024212.3213208.2211.1
11/22/2024213.1215.2208214.4
11/25/2024217.8221.2217.5221.2
11/26/2024219.6224218.3222
11/27/2024221.3221.8218220.4
11/28/2024220.8221.4219.2220.8
11/29/2024219.7223.1219.7223.1
12/02/2024224231.6221.8230.2
12/03/2024231.5235.6231.2234.7
12/04/2024235.1238.7233.1236
12/05/2024237.3240.1236.7239.2
12/06/2024239.5242.1238.6241.6
12/09/2024244245238.1238.6
12/10/2024237.4240.3236240.3
12/11/2024237.7243.7235.3241.5
12/12/2024242.7245.4241.5244.5
12/13/2024244.4244.5239.2240
12/16/2024238.5243.9236.8243
12/17/2024242.1244.7240.9242.2
12/18/2024241.3243.1240.4241.2
12/19/2024238.4240.5236.1236.1
12/20/2024235.7236.6233.3236.4
12/23/2024235236.6234.1234.9
12/27/2024233.3237.6232.5236
12/30/2024235.2237.5234.8236.8