adidas AG (ADS.F) XETRA

180.80

-0.1(+0.28%)

Updated at September 29 11:45AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025180.95180.8180.3180.95180.4411,102
September 25, 2025185.9180.3180.3188.2176.75957,014
September 24, 2025183.2184.75184.75185.5182.05420,431
September 23, 2025179.95185.25185.25186.45179.75647,393
September 22, 2025179.1178.95178.95180177309,613
September 19, 2025181.45180180182180365,694
September 18, 2025179.45181.8181.8182.05179.45486
September 17, 2025175.5178.7178.7178.7175.05445,847
September 16, 2025177.9176.6176.6179.1175.3460,920
September 15, 2025177.5178.8178.8178.8177.35296,143
September 12, 2025178.95178.45178.45178.95176.95333,770
September 11, 2025179178.5178.5179.45178.25413,181
September 10, 2025177.95178.35178.35179.65177.15304,197
September 09, 2025181178.1178.1182.45178.1433,004
September 08, 2025175.85182.05182.05182.75175.55784,900
September 05, 2025171.65176.15175.7176.5171.65815,794
September 04, 2025172.05173.15173.15173.45170.85622,838
September 03, 2025167.7170.9172172.25167.7911,893
September 02, 2025165.6164.1164.1166.4163.5555,810
September 01, 2025166.8166166167.85165.85244,425
August 29, 2025169.7167166.35170.35166.5413,156
August 28, 2025168.65169.7169.7170.4167.95405,426
August 27, 2025167.7168.65168.65170.25167.05395,627
August 26, 2025168.5167.7167.7169.5167.2577,546
August 25, 2025172168.95168.95173.85168.9606,903
August 22, 2025168.1171.45171.45172.1168202,415
August 21, 2025169.4168.65168.65169.7168.5395,367
August 20, 2025169170.2170.2170.45168.15342,406
August 19, 2025167169.3169.3170.1167453,227
August 18, 2025167.3167.35166.9167.35166.65383,738
August 15, 2025168.55166.2166.2168.85166.1399,878
August 14, 2025168.45167.85167.85168.8166.15352,855
August 13, 2025167.85168168169.4167.45573,452
August 12, 2025165.3166.6166.6167.1164.2394,626
August 11, 2025169164.2164.2169.1164.2406,123
August 08, 2025167.1167.5167.5169.15166.45519,448
August 07, 2025162.3166.55166.55168.8160.75923,290
August 06, 2025167162.9162.9167162.65825,239
August 05, 2025167.4166.25166.25168.45165.35664,365
August 04, 2025167.35166.8166.8169.45166.2727,063
August 01, 2025167.75167.6167.25169.9164.91.24M
July 31, 2025177168.05168.05177.4167.251.78M
July 30, 2025185174.9174.9189.4174.93.15M
July 29, 2025198197.7197.7199.7196.25533,747
July 28, 2025202.4196.6196.6202.4195.1380,096
July 25, 2025194.95198.95198.95199.35193.2570,352
July 24, 2025202.7198.5198.5202.7197.15641,542
July 23, 2025202.5199.95199.95204.1198.751.02M
July 22, 2025204.6203203205.8200.4348,266
July 21, 2025205.4205205207.1202.9315,636
July 18, 2025207.2205.1205.8207.8205.1409,191
July 17, 2025210.2206.5206.5210.2205.4472,663
July 16, 2025206.3207.5207.5209.3206.2304,284
July 15, 2025207.1207.7207.7208.8206.2247,194
July 14, 2025205.3206.6206.6207.9204.9246,387
July 11, 2025210.4208.2208.2210.9208262,800
July 10, 2025211.6212.7212.2214.3211.6346,465
July 09, 2025209212.3212.3213.5206.9367,883
July 08, 2025208209209209.6207.3343,338
July 07, 2025206.2209.3209.3210.8205.8240,811
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved