Adidas Ag ADR (OP: ADDYY )

119.54 -0.51 (-0.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 21.18 21.18 21.18 21.18 593 -0.14(-0.65%)
May 27, 2005 21.31 21.34 21.18 21.31 1,960 +0.00(+0.00%)
May 26, 2005 21.31 21.34 21.18 21.31 1,960 +0.00(+0.00%)
May 25, 2005 21.31 21.34 21.18 21.31 1,960 +0.06(+0.29%)
May 24, 2005 21.25 21.25 21.25 21.25 0 +0.18(+0.83%)
May 23, 2005 21.07 21.07 20.97 21.07 590 +0.00(+0.00%)
May 20, 2005 21.07 21.07 20.97 21.07 590 +0.32(+1.57%)
May 19, 2005 20.75 20.88 20.75 20.75 700 +0.38(+1.84%)
May 17, 2005 20.38 20.38 20.38 20.38 250 +0.00(+0.00%)
May 16, 2005 20.38 20.38 20.38 20.38 250 +0.00(+0.00%)
May 13, 2005 20.38 20.38 20.38 20.38 250 +0.00(+0.00%)
May 12, 2005 20.38 20.38 20.38 20.38 250 +0.00(+0.00%)
May 11, 2005 20.38 20.50 20.38 20.38 260 +0.00(+0.00%)
May 10, 2005 20.38 20.50 20.38 20.38 260 -0.94(-4.40%)
May 09, 2005 21.31 21.31 21.31 21.31 100 +0.00(+0.00%)
May 06, 2005 21.31 21.31 21.31 21.31 100 +0.12(+0.59%)
May 05, 2005 21.19 21.19 21.12 21.19 300 +0.00(+0.00%)
May 04, 2005 21.19 21.19 21.12 21.19 300 +0.00(+0.00%)
May 03, 2005 21.19 21.19 21.12 21.19 300 +1.25(+6.27%)
May 02, 2005 19.94 19.94 19.94 19.94 150 +0.00(+0.00%)
Apr 29, 2005 19.94 19.94 19.94 19.94 150 +0.00(+0.00%)
Apr 28, 2005 19.94 19.94 19.94 19.94 150 +0.00(+0.00%)
Apr 27, 2005 19.94 19.94 19.94 19.94 150 +0.00(+0.00%)
Apr 26, 2005 19.94 19.94 19.94 19.94 150 -0.29(-1.43%)
Apr 25, 2005 20.23 20.23 20.23 20.23 5,440 +0.00(+0.00%)
Apr 22, 2005 20.23 20.23 20.23 20.23 5,440 +0.00(+0.00%)
Apr 21, 2005 20.23 20.23 20.23 20.23 5,440 +0.00(+0.00%)
Apr 20, 2005 20.23 20.23 20.23 20.23 5,440 +0.00(+0.00%)
Apr 19, 2005 20.23 20.23 20.23 20.23 5,440 +0.00(+0.00%)
Apr 18, 2005 20.23 20.23 20.23 20.23 5,440 +0.00(+0.00%)
Apr 15, 2005 20.23 20.23 20.23 20.23 5,440 +0.00(+0.00%)
Apr 14, 2005 20.23 20.23 20.23 20.23 5,440 +0.00(+0.00%)
Apr 13, 2005 20.23 20.23 20.23 20.23 5,440 +0.00(+0.00%)
Apr 12, 2005 20.23 20.23 20.23 20.23 5,440 +0.00(+0.00%)
Apr 11, 2005 20.23 20.23 20.23 20.23 5,440 +0.23(+1.13%)
Apr 08, 2005 20.00 20.00 20.00 20.00 860 +0.00(+0.00%)
Apr 07, 2005 20.00 20.00 20.00 20.00 860 +0.00(+0.00%)
Apr 06, 2005 20.00 20.00 20.00 20.00 860 +0.00(+0.00%)
Apr 05, 2005 20.00 20.00 20.00 20.00 860 +0.00(+0.00%)
Apr 04, 2005 20.00 20.00 20.00 20.00 860 +0.00(+0.00%)
Apr 01, 2005 20.00 20.00 20.00 20.00 860 +0.25(+1.27%)
Mar 31, 2005 19.75 19.75 19.75 19.75 145 +0.00(+0.00%)
Mar 30, 2005 19.75 19.75 19.75 19.75 145 +0.00(+0.00%)
Mar 29, 2005 19.75 19.75 19.75 19.75 145 +0.00(+0.00%)
Mar 28, 2005 19.75 19.75 19.75 19.75 145 -20.05(-50.37%)
Mar 24, 2005 39.80 39.80 39.80 39.80 26,520 +0.00(+0.00%)
Mar 23, 2005 39.80 39.80 39.80 39.80 26,520 +0.00(+0.00%)
Mar 22, 2005 39.80 39.80 39.80 39.80 26,520 +19.55(+96.53%)
Mar 21, 2005 20.25 20.25 20.25 20.25 127 +0.00(+0.00%)
Mar 18, 2005 20.25 20.25 20.25 20.25 127 +1.50(+8.00%)
Mar 17, 2005 18.75 18.75 18.75 18.75 250 +0.00(+0.00%)
Mar 16, 2005 18.75 18.75 18.75 18.75 250 +0.00(+0.00%)
Mar 15, 2005 18.75 18.75 18.75 18.75 250 +0.00(+0.00%)
Mar 14, 2005 18.75 18.75 18.75 18.75 250 +0.00(+0.00%)
Mar 11, 2005 18.75 18.75 18.75 18.75 250 +0.00(+0.00%)
Mar 10, 2005 18.75 18.75 18.75 18.75 250 +0.00(+0.00%)
Mar 09, 2005 18.75 18.75 18.75 18.75 250 +0.00(+0.00%)
Mar 08, 2005 18.75 18.75 18.75 18.75 250 +0.00(+0.00%)
Mar 07, 2005 18.75 18.75 18.75 18.75 250 +0.00(+0.00%)
Mar 04, 2005 18.75 18.75 18.75 18.75 250 +0.00(+0.00%)
Mar 03, 2005 18.75 18.75 18.75 18.75 250 +0.00(+0.00%)
Mar 02, 2005 18.75 18.75 18.75 18.75 250 +0.00(+0.00%)
Mar 01, 2005 18.75 18.75 18.75 18.75 250 +0.00(+0.00%)
Feb 28, 2005 18.75 18.75 18.75 18.75 250 +0.06(+0.33%)
Feb 25, 2005 18.69 18.69 18.69 18.69 200 +0.69(+3.82%)
Feb 24, 2005 18.00 18.25 18.00 18.00 208 +0.00(+0.00%)
Feb 23, 2005 18.00 18.25 18.00 18.00 208 +0.00(+0.00%)
Feb 22, 2005 18.00 18.25 18.00 18.00 208 +0.00(+0.00%)
Feb 18, 2005 18.00 18.25 18.00 18.00 208 +0.00(+0.00%)
Feb 17, 2005 18.00 18.25 18.00 18.00 208 +0.00(+0.00%)
Feb 16, 2005 18.00 18.25 18.00 18.00 208 +0.00(+0.00%)
Feb 15, 2005 18.00 18.25 18.00 18.00 208 +0.00(+0.00%)
Feb 14, 2005 18.00 18.25 18.00 18.00 208 -0.69(-3.68%)
Feb 11, 2005 18.69 18.81 18.69 18.69 1,100 +0.00(+0.00%)
Feb 10, 2005 18.69 18.81 18.69 18.69 1,100 +0.00(+0.00%)
Feb 09, 2005 18.69 18.81 18.69 18.69 1,100 +0.00(+0.00%)
Feb 08, 2005 18.69 18.81 18.69 18.69 1,100 +0.00(+0.00%)
Feb 07, 2005 18.69 18.81 18.69 18.69 1,100 +0.00(+0.00%)
Feb 04, 2005 18.69 18.81 18.69 18.69 1,100 +0.00(+0.00%)
Feb 03, 2005 18.69 18.81 18.69 18.69 1,100 +0.00(+0.00%)
Feb 02, 2005 18.69 18.81 18.69 18.69 1,100 +0.00(+0.00%)
Feb 01, 2005 18.69 18.81 18.69 18.69 1,100 +0.00(+0.00%)
Jan 31, 2005 18.69 18.81 18.69 18.69 1,100 +0.00(+0.00%)
Jan 28, 2005 18.69 18.81 18.69 18.69 1,100 +0.00(+0.00%)
Jan 27, 2005 18.69 18.81 18.69 18.69 1,100 -0.46(-2.42%)
Jan 26, 2005 19.15 19.15 19.15 19.15 134 -0.35(-1.79%)
Jan 25, 2005 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Jan 24, 2005 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Jan 21, 2005 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Jan 20, 2005 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Jan 19, 2005 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Jan 18, 2005 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Jan 14, 2005 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Jan 13, 2005 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Jan 12, 2005 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Jan 11, 2005 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
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.