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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 200.9441
CLOSE 200.6891

Low

LOW 150.4

High

HIGH 263.8
DATEOPENHIGHLOWCLOSE
01/02/2025235.9238.9232.7236.7
01/03/2025236.3237.6231.9233.6
01/06/2025234.2241.4234.2239.5
01/07/2025241.9245.8240.8243.3
01/08/2025243.2247.4242.9244.7
01/09/2025243.2246.8242.7246
01/10/2025245248.8243.8243.8
01/13/2025243243.9238.2238.8
01/14/2025240240.2235.4237.3
01/15/2025237.3242.7237241.1
01/16/2025244.9245.5240.4242.4
01/17/2025242.9243240241.7
01/20/2025241.7245240.6243.3
01/21/2025242.4244241.1243.4
01/22/2025254262.8251.8258.1
01/23/2025259.9259.9254.8258.9
01/24/2025260.3260.3252.5254.5
01/27/2025252256.2251.8255.1
01/28/2025253.6255.9252.8253.6
01/29/2025253.7257.5251.9256.5
01/30/2025257.4260256259.5
01/31/2025260.1260.1254.1254.9
02/03/2025246.7254.1245.8253.5
02/04/2025253.8254.5251.2253.6
02/05/2025251.2252.6250.7252.3
02/06/2025253.8259.6253.4259.5
02/07/2025257.4258.1252.5253.6
02/10/2025253.3258.7253.3257.3
02/11/2025257.3257.8254.4254.7
02/12/2025257.6260255.4259.9
02/13/2025261.5263.8260.1263.1
02/14/2025261262.8257.7258.8
02/17/2025258.8260.3257.2259.8
02/18/2025259.6259.6253.9255.2
02/19/2025255.2255.2248.1250.7
02/20/2025250.5251.4245.4246.8
02/21/2025248248.8242.8245.9
02/24/2025249.9249.9243.9245.2
02/25/2025243.1247.5242.6245.1
02/26/2025246.8248.4245.1247.5
02/27/2025245247.7243.1245.4
02/28/2025242.9246.2241.6246.2
03/03/2025244.8249.8243.5248.2
03/04/2025244.8244.8236.7237.7
03/05/2025231.2242.3228.5238
03/06/2025242.6244.2234.9241.2
03/07/2025236239.5233.7236.4
03/10/2025238.3240.1225.5226.8
03/11/2025228.2229.1220.6222.4
03/12/2025222.9224.3220.3221.3
03/13/2025220.2225.5218.7219.8
03/14/2025219.9228.3219.2223
03/17/2025221.8224.3219.4223
03/18/2025223.4225.4221.3223.3
03/19/2025222.4227.2222226.3
03/20/2025226.8226.9221.8223
03/21/2025222.4225221.2224.1
03/24/2025225.6227.2221.8222.1
03/25/2025222.7225.5221.4224.2
03/26/2025223.3223.9219.6221.5
03/27/2025218.9222.2217.4222
03/28/2025218.9222.5218.4221.9
03/31/2025219.5219.9214.2216.7
04/01/2025218.8225.2217.9223.3
04/02/2025222.7223.3219.2221
04/03/2025198.9203.4193.9195.1
04/04/2025195.1200.6182.85196.15
04/07/2025181.65198.5175.3186.35
04/08/2025189.45194.55184189.85
04/09/2025184189.45181.5186.15
04/10/2025203209194.7196.75
04/11/2025200200.8190.7195.85
04/14/2025200.8203.4198.5202.3
04/15/2025198.45202.8197.6198.2
04/16/2025194.95198.55193.65198.55
04/17/2025198.15200.2196.85198.65
04/22/2025200.9204.5198.7204.2
04/23/2025208214.4207.1210.3
04/24/2025214.5217.9212215.6
04/25/2025216.1219.5214.6217
04/28/2025216.2219.6216.1217.4
04/29/2025218.4218.8209.6210.4
04/30/2025210.3211.1200.9201.7
05/02/2025203.8209.8203.4206.7
05/05/2025208.1209.5207.1207.4
05/06/2025208.6209.9203.7204.8
05/07/2025206207.5204.4206.9
05/08/2025207.8210.9206.7208.9
05/09/2025210.2212.3209209
05/12/2025214219.2213.6216.9
05/13/2025218.3223.7216.2223.6
05/14/2025223.6223.9219.9223.8
05/15/2025222.2223218.4219
05/16/2025218.5219.1216.6219.1
05/19/2025218.7220.1216.5218.3
05/20/2025217.2223.2216220.7
05/21/2025219.4220.9218.1220.3
05/22/2025218219.6217218.3
05/23/2025218.2220.4209.5214
05/26/2025218.1218.7215.8218.7
05/27/2025218220.7216.8220.5
05/28/2025220.3220.9218.4218.5
05/29/2025226.5227.7219.4220.1
05/30/2025218.8221.8218.4219.5
06/02/2025216.3218.1213.9218.1
06/03/2025219.1219.4212.9216.3
06/04/2025217.6218.5213.2214.1
06/05/2025214.8215.5211211.7
06/06/2025210.7212.1208.2211.4
06/09/2025210.9215.8210.6213.5
06/10/2025213.2215211.7212.9
06/11/2025212.9213.6209.8209.8
06/12/2025207.7209.1205.1205.7
06/13/2025200.9202.6198.85200
06/16/2025200.2201.9199.2201.3
06/17/2025199.45200.6196.75197.55
06/18/2025197.1198.9196.3197.45
06/19/2025195195.7193.1193.3
06/20/2025194.55196.6194.15195.4
06/23/2025194198.1193.9196.95
06/24/2025202202.3194.75199.2
06/25/2025199.65200.4196.3197.1
06/26/2025198.4198.5192.2192.2
06/27/2025196.5200.4196.1199.6
06/30/2025200201.2197.1197.95
07/01/2025198.2206.3198.2206.2
07/02/2025208.1212.7205.7208.3
07/03/2025210210.7205.4207.5
07/04/2025206.3206.6203.7205.3
07/07/2025206.2210.8205.8209.3
07/08/2025208209.6207.3209
07/09/2025209213.5206.9212.3
07/10/2025213.7214.9211.7212.2
07/11/2025210.4210.9208208.2
07/14/2025205.3207.9204.9206.6
07/15/2025207.1208.8206.2207.7
07/16/2025206.3209.3206.2207.5
07/17/2025210.2210.2205.4206.5
07/18/2025207208.8204.7205.8
07/21/2025205.4207.1202.9205
07/22/2025204.6205.8200.4203
07/23/2025202.5204.1198.75199.95
07/24/2025202.7202.7197.15198.5
07/25/2025194.95199.35193.2198.95
07/28/2025202.4202.4195.1196.6
07/29/2025198199.7196.25197.7
07/30/2025185189.4174.9174.9
07/31/2025177177.4167.25168.05
08/01/2025164.8170.35164.7167.25
08/04/2025167.35169.45166.2166.8
08/05/2025167.4168.45165.35166.25
08/06/2025167167162.65162.9
08/07/2025162.3168.8160.75166.55
08/08/2025167.1169.15166.45167.5
08/11/2025169169.1164.2164.2
08/12/2025165.3167.1164.2166.6
08/13/2025167.85169.4167.45168
08/14/2025168.45168.8166.15167.85
08/15/2025168.55168.85166.1166.2
08/18/2025166.9167.05165.95166.9
08/19/2025167170.1167169.3
08/20/2025169170.45168.15170.2
08/21/2025169.4169.7168.5168.65
08/22/2025168.1172.1168171.45
08/25/2025172173.85168.9168.95
08/26/2025168.5169.5167.2167.7
08/27/2025167.7170.25167.05168.65
08/28/2025168.65170.4167.95169.7
08/29/2025169.2169.7166.35166.35
09/01/2025166.8167.85165.85166
09/02/2025165.6166.4163.5164.1
09/03/2025168.05172167.75172
09/04/2025172.05173.45170.85173.15
09/05/2025173.65176.65172.9175.7
09/08/2025175.85182.75175.55182.05
09/09/2025181182.45178.1178.1
09/10/2025177.95179.65177.15178.35
09/11/2025178.45180.4177.2178.8
09/12/2025178.25179.1176.5177
09/15/2025178.2179.5176.9178.3
09/16/2025177.85179.45174.75175.75
09/17/2025177.1178.8173.55178.8
09/18/2025179181.3178.9181.3
09/19/2025181.15181.95179.35179.35
09/22/2025179.1180177178.95
09/23/2025179.95186.45179.75185.25
09/24/2025183.2185.5182.05184.75
09/25/2025185.9188.2176.75180.3
09/26/2025181.35182.3178.6180.3
09/29/2025181181.9180.05181.1
09/30/2025181.65186.15179.4179.4
10/01/2025178.9187.05178186.55
10/02/2025188.6189.4186.05186.25
10/03/2025187188.1186.35187.6
10/06/2025187.7187.85184.75187.45
10/07/2025188.6189.8186.7187
10/08/2025186.35194.15186.1193.2
10/09/2025195.3195.95191.4191.4
10/10/2025192.8193.2187.2187.5
10/13/2025189190.6187.7188.75
10/14/2025187.75188.75185.9187
10/15/2025190.55191.2186.8189.3
10/16/2025190.15192.65188.9192.65
10/17/2025190.5192.45188.85191.4
10/20/2025193195.45192.05194.9
10/21/2025194.6196.4192.9194.75
10/22/2025188.15193.8185.8189.2
10/23/2025188.8191.3188.25189.85
10/24/2025190191.25186.15187.4
10/27/2025188.75189.95185.55187.35
10/28/2025186.7187.75183.85184.4
10/29/2025183.95186.8164.65165.25
10/30/2025167.5170.35165167.45
10/31/2025166.85167.2163.15163.8
11/03/2025162.4164.7161.15162.15
11/04/2025160.6160.7157.2157.75
11/05/2025155159.55152.65159.25
11/06/2025160.6164.45158.55159.35
11/07/2025160161156.85157.55
11/10/2025160160.05156.25157.7
11/11/2025158.45163.45158.25162.3
11/12/2025163.5166.1162.05164.8
11/13/2025165.75166.1163.2163.4
11/14/2025162.85163.6158.45161.65
11/17/2025161.65161.75159.8160
11/18/2025158.55158.8153.5153.9
11/19/2025153.4154.55151.75152.9
11/20/2025154.25154.4150.4152.25
11/21/2025150.65153.5150.65151.6
11/24/2025153.5153.75151.05152.35
11/25/2025152.3154.5150.5154.2
11/26/2025154.9159.5153.2158.85
11/27/2025160161.75159159.6
11/28/2025158.9160.8158.3160.4
12/01/2025160.1162.2159.05161.15
12/02/2025159.95160.8158.3160.5
12/03/2025160.05162158.8160.4
12/04/2025161.5164.4160.6162.65
12/05/2025162.4166.6162.25164
12/08/2025163.7165.5160.2160.5
12/09/2025160.05160.7157.55160.05
12/10/2025158.9162.85157.65162.85
12/11/2025162.45165.1161.6164.75
12/12/2025165.2169.3165.05166.95
12/15/2025167.5169.1165.25166.95
12/16/2025167.5169.7166.9169.05
12/17/2025169169165165.35
12/18/2025163.8167.85163.35167.3
12/19/2025163.85167.45163.65165.05
12/22/2025165.65168.3165.65166.15
12/23/2025166166.55163.75164.5
12/29/2025165.2168.9165.2168
12/30/2025167.8169.7167.3169.05