Home

Adidas Ag ADR (ADDYY)

125.21
+4.63 (3.84%)
OP · Last Trade: May 14th, 3:55 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Adidas Ag ADR (ADDYY)

DateOpenHighLowCloseVolumeAdjusted Close
5/13/2025123.32125.62122.76125.2146,005125.21
5/12/2025119.94121.98118.83120.5838,237120.58
5/09/2025118.47118.63116.97117.6739,950117.67
5/08/2025117.12118.30116.75117.1044,419117.10
5/07/2025116.69117.99116.63117.1634,979117.16
5/06/2025116.61117.18115.67116.1931,694116.19
5/05/2025118.39118.54116.65117.2047,587117.20
5/02/2025118.47118.73115.90117.0134,122117.01
5/01/2025114.94117.76112.12114.7046,961114.70
4/30/2025115.24115.35113.03114.4539,671114.45
4/29/2025120.34121.34119.20120.5323,920120.53
4/28/2025124.13124.40122.60123.9443,341123.94
4/25/2025123.12123.76122.24123.40230,406123.40
4/24/2025123.22123.72121.90123.2968,075123.29
4/23/2025119.95124.80118.70123.1259,110123.12
4/22/2025115.75121.26115.53121.2651,031121.26
4/21/2025115.93115.93110.84112.4456,196112.44
4/17/2025112.24113.68111.77112.5547,069112.55
4/16/2025111.31113.18110.52111.3664,710111.36
4/15/2025112.74113.36110.97111.26105,861111.26
4/14/2025114.17120.24112.88114.07292,602114.07
4/11/2025110.28120.12109.85120.12449,761120.12
4/10/2025112.22112.22106.33110.51106,129110.51
4/09/2025102.09113.51102.09113.51131,950113.51
4/08/2025105.77105.9399.40100.3079,531100.30
4/07/2025102.23107.60100.17101.92147,587101.92
4/04/2025103.43109.83101.47106.80124,862106.80
4/03/2025110.59111.34106.98107.94240,593107.94
4/02/2025119.14120.57118.68119.8622,396119.86
4/01/2025119.89121.44119.41120.5631,135120.56
3/31/2025118.00118.17116.40117.9731,924117.97
3/28/2025120.06120.34118.75120.0255,582120.02
3/27/2025119.05120.03118.13119.5834,061119.58
3/26/2025118.45119.88118.00118.1138,916118.11
3/25/2025120.89122.45120.42120.8835,774120.88
3/24/2025120.10121.35119.37119.8927,179119.89
3/21/2025119.81121.38119.81120.9932,364120.99
3/20/2025120.25121.71120.01120.6127,705120.61
3/19/2025122.77124.01122.07123.4449,528123.44
3/18/2025122.10122.42120.64122.1150,774122.11
3/17/2025121.23122.63120.95122.1436,081122.14
3/14/2025123.57123.57121.15121.5825,221121.58
3/13/2025119.62120.65118.70119.2733,258119.27
3/12/2025122.22122.27120.02120.2361,744120.23
3/11/2025122.49123.22119.71121.6742,175121.67
3/10/2025125.25126.29121.90122.3959,442122.39
3/07/2025128.22129.96126.90129.9651,635129.96
3/06/2025127.22131.79127.05129.6958,953129.69
3/05/2025124.56130.31122.04129.1360,314129.13
3/04/2025126.20129.38124.25127.6329,204127.63
3/03/2025130.38130.75121.90121.9040,508121.90
2/28/2025126.59128.23125.76127.5934,786127.59
2/27/2025128.09128.09126.45126.7024,017126.70
2/26/2025128.78130.40128.55129.1027,621129.10
2/25/2025129.43130.05128.24129.4228,524129.42
2/24/2025128.87129.00127.44127.4540,154127.45
2/21/2025128.57129.12126.94127.5940,547127.59
2/20/2025129.77130.35128.36129.5718,768129.57
2/19/2025129.76130.70128.78130.2622,058130.26
2/18/2025134.69134.79132.98133.6621,962133.66
2/14/2025136.32136.62135.26135.8040,248135.80