adidas AG (ADS.F) XETRA

168.30

+0.95(+0.57%)

Updated at August 19 10:19AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 04, 2025206.7204.6205.3206.7204.6189,616
July 03, 2025210207.5207.5210.7205.4356,928
July 02, 2025208.1208.3208.3212.7205.7873,309
July 01, 2025198.2206.2206.2206.3198.2645,667
June 30, 2025200197.95197.95201.2197.1568,525
June 27, 2025196.5199.6199.6200.4196.1582,494
June 26, 2025198.4192.2192.2198.5192.2420,713
June 25, 2025199.65197.1197.1200.4196.3393,894
June 24, 2025202199.2199.2202.3194.75733,197
June 23, 2025194196.95196.95198.1193.9389,998
June 20, 2025194.8195.9195.4196.2194.551.01M
June 19, 2025195193.3193.3195.7193.1331,281
June 18, 2025197.1197.45197.45198.9196.3326,458
June 17, 2025199.45197.55197.55200.6196.75404,846
June 16, 2025201200.9201.3201.8200.9444,861
June 13, 2025200.9200200202.6198.85704,297
June 12, 2025207.7205.7205.7209.1205.1412,283
June 11, 2025212.9209.8209.8213.6209.8368,158
June 10, 2025213.2212.9212.9215211.7289,591
June 09, 2025210.9213.5213.5215.8210.6319,643
June 06, 2025210.7211.4211.4212.1208.2242,336
June 05, 2025214.8211.7211.7215.5211299,548
June 04, 2025217.6214.1214.1218.5213.2382,455
June 03, 2025219.1216.3216.3219.4212.9392,594
June 02, 2025216.3218.1218.1218.1213.9354,437
May 30, 2025219.6220.5219.5220.5218.5531,662
May 29, 2025226.5220.1220.1227.7219.4438,753
May 28, 2025220.3218.5218.5220.9218.4386,501
May 27, 2025218220.5220.5220.7216.8295,035
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved