Skip to main content

Adidas Ag ADR (OP: ADDYY )

118.54 +1.14 (+0.97%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 119.47 119.91 118.19 118.54 30,452 +1.14(+0.97%)
Nov 08, 2024 117.86 117.91 116.56 117.40 42,890 -3.06(-2.54%)
Nov 07, 2024 120.36 121.12 119.79 120.46 42,972 +5.84(+5.10%)
Nov 06, 2024 114.45 114.88 113.55 114.62 32,809 -5.89(-4.89%)
Nov 05, 2024 119.75 121.10 119.71 120.51 76,639 +0.62(+0.52%)
Nov 04, 2024 119.96 120.57 119.52 119.89 30,765 -1.21(-1.00%)
Nov 01, 2024 119.98 121.21 119.88 121.10 29,155 +1.56(+1.31%)
Oct 31, 2024 118.84 119.55 117.05 119.54 31,828 -0.51(-0.42%)
Oct 30, 2024 119.02 120.35 118.81 120.05 60,790 +0.59(+0.49%)
Oct 29, 2024 117.22 120.17 116.84 119.46 183,071 +4.14(+3.59%)
Oct 28, 2024 115.79 116.17 115.10 115.32 121,397 -1.57(-1.34%)
Oct 25, 2024 117.08 117.94 116.53 116.89 25,907 +0.01(+0.01%)
Oct 24, 2024 117.71 117.97 116.12 116.88 24,293 +0.87(+0.75%)
Oct 23, 2024 117.34 117.72 115.87 116.01 34,675 -2.92(-2.46%)
Oct 22, 2024 118.92 119.38 118.59 118.93 31,245 -1.49(-1.24%)
Oct 21, 2024 122.10 122.10 119.81 120.42 48,404 -3.34(-2.70%)
Oct 18, 2024 124.54 124.63 123.35 123.76 66,513 +1.43(+1.17%)
Oct 17, 2024 122.65 122.90 121.40 122.33 616,788 +1.05(+0.87%)
Oct 16, 2024 124.82 125.12 120.66 121.28 1,069,172 -8.36(-6.45%)
Oct 15, 2024 130.56 134.39 128.79 129.64 309,272 +0.19(+0.15%)
Oct 14, 2024 129.00 129.85 128.56 129.45 26,544 +1.38(+1.08%)
Oct 11, 2024 128.40 128.40 126.96 128.07 16,937 +0.56(+0.44%)
Oct 10, 2024 128.43 128.43 126.30 127.51 16,271 -2.04(-1.57%)
Oct 09, 2024 131.22 131.22 129.07 129.55 14,905 -0.05(-0.04%)
Oct 08, 2024 130.24 130.24 128.51 129.60 18,105 -0.66(-0.51%)
Oct 07, 2024 130.93 131.50 129.97 130.26 15,207 -0.98(-0.75%)
Oct 04, 2024 131.37 131.60 129.92 131.24 20,092 +0.85(+0.65%)
Oct 03, 2024 131.37 131.42 129.52 130.39 23,624 -0.33(-0.25%)
Oct 02, 2024 130.95 131.37 129.28 130.72 29,111 +1.36(+1.05%)
Oct 01, 2024 132.24 132.93 128.25 129.36 27,839 -3.33(-2.51%)
Sep 30, 2024 134.23 134.23 131.92 132.69 59,478 -0.71(-0.53%)
Sep 27, 2024 132.96 134.38 132.78 133.40 107,992 +2.45(+1.87%)
Sep 26, 2024 130.74 131.63 129.75 130.95 29,830 +7.04(+5.68%)
Sep 25, 2024 124.69 125.80 123.58 123.91 27,814 +0.50(+0.41%)
Sep 24, 2024 123.07 123.71 122.70 123.41 15,987 +1.68(+1.38%)
Sep 23, 2024 121.60 122.04 120.54 121.73 13,916 -0.21(-0.17%)
Sep 20, 2024 121.84 122.35 121.41 121.94 29,330 -2.70(-2.17%)
Sep 19, 2024 126.44 127.13 124.42 124.64 48,603 +1.60(+1.30%)
Sep 18, 2024 124.23 125.06 122.04 123.04 47,353 +0.01(+0.01%)
Sep 17, 2024 123.11 124.55 122.36 123.03 24,780 +0.57(+0.47%)
Sep 16, 2024 122.18 122.95 121.56 122.46 19,791 +1.56(+1.29%)
Sep 13, 2024 121.36 122.04 120.79 120.90 38,024 -0.59(-0.49%)
Sep 12, 2024 119.64 121.49 119.56 121.49 20,819 +2.97(+2.51%)
Sep 11, 2024 116.76 118.72 115.80 118.52 50,556 +2.39(+2.06%)
Sep 10, 2024 116.56 116.67 114.68 116.13 87,750 -2.30(-1.94%)
Sep 09, 2024 117.03 119.23 116.72 118.43 263,190 -4.07(-3.33%)
Sep 06, 2024 123.07 123.66 121.70 122.50 22,076 -0.78(-0.63%)
Sep 05, 2024 123.27 123.61 122.70 123.28 16,634 -1.06(-0.85%)
Sep 04, 2024 123.56 124.94 123.12 124.34 13,003 -2.22(-1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.