adidas AG (ADS.DE) XETRA

160.15

-2.6(-1.60%)

Updated at January 14 05:35PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026165.6162.75163.25166.7162.75595,528
January 12, 2026167166.35166.35168.5165.1421,897
January 09, 2026166.2166.65166.65169.6164.8661,482
January 08, 2026159.65165.4165.4166.25157.95996,814
January 07, 2026164.35160.95160.95164.9158.55895,676
January 06, 2026163.7163.75163.6164.051572M
January 05, 2026168.95169.9169.9171.3165.95557,793
January 02, 2026169.7167.4167.4171166.75384,635
December 30, 2025167.8169.05169.05169.7167.3207,981
December 29, 2025165.2168.25168.25168.9165.2428,837
December 23, 2025166164.4164.4166.55163.75322,917
December 22, 2025165.65166.15166.15168.3165.65322,798
December 19, 2025163.85165.1165.1167.45163.651.32M
December 18, 2025163.8167.3167.3167.85163.35434,794
December 17, 2025169165.35165.35169165423,868
December 16, 2025167.5169.05169.05169.7166.9592,422
December 15, 2025167.5166.95166.95169.1165.25443,097
December 12, 2025165.2167.4167.4169.3165.05724,646
December 11, 2025162.45164.25164.25165.1161.6382,090
December 10, 2025158.9161.4161.4161.65157.65385,199
December 09, 2025160.05160160160.7157.55262,889
December 08, 2025163.7160.5160.5165.5160.2455,192
December 05, 2025162.4164.3164.3166.6162.25605,671
December 04, 2025161.5161.65161.65164.4160.6518,196
December 03, 2025160.05159.75159.75162158.8423,911
December 02, 2025159.95160.5160.5160.8158.3410,257
December 01, 2025160.1161.15161.15162.2159.05474,631
November 28, 2025158.9160.4160.4160.8158.3291,454
November 27, 2025160159.6159.6161.75159261,095
November 26, 2025154.9158.85158.85159.5153.2655,493
November 25, 2025152.3154.2154.2154.5150.5456,869
November 24, 2025153.5152.35152.35153.75151.05729,693
November 21, 2025150.65151.6151.6153.5150.65531,992
November 20, 2025154.25152.25152.25154.4150.4695,393
November 19, 2025153.4152.9152.9154.55151.75565,642
November 18, 2025158.55153.9153.9158.8153.5592,335
November 17, 2025161.65160160161.75159.8346,611
November 14, 2025162.85161.65161.65163.6158.45405,539
November 13, 2025164.8164.8164.8164.8164.8389,491
November 12, 2025163.5164.8164.8166.1162.05263,696
November 11, 2025158.45162.3162.3163.45158.25642,105
November 10, 2025160157.7157.7160.05156.25683,248
November 07, 2025160157.55157.55161156.85487,463
November 06, 2025160.6159.35159.35164.45158.55774,626
November 05, 2025155159.25159.25159.55152.65720,162
November 04, 2025160.6157.75157.75160.7157.2711,292
November 03, 2025162.4162.15162.15164.7161.15531,983
October 31, 2025166.85163.8163.8167.2163.15625,479
October 30, 2025167.5167.45167.45170.351651.26M
October 29, 2025183.95165.25165.25186.8164.652.64M
October 28, 2025186.7184.4184.4187.75183.85563,960
October 27, 2025188.75187.35187.35189.95185.55576,505
October 24, 2025190187.4187.4191.25186.15554,143
October 23, 2025188.8189.85189.85191.3188.25599,514
October 22, 2025188.15189.2189.2193.8185.81.14M
October 21, 2025194.6194.75194.75196.4192.9319,923
October 20, 2025193194.9194.9195.45192.05388,822
October 17, 2025190.5191.4191.4192.45188.85418,915
October 16, 2025190.15192.65192.65192.65188.9434,273
October 15, 2025190.55189.3189.3191.2186.8475,938
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved