adidas AG ADS
XETR · Germany · Consumer Non-Durables
€142.65-2.65 (-1.82%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €143.10 | -1.51% | €142.60 | €146.00 | €142.50 | 166.31K |
| 2026-09-30 | €145.30 | -0.31% | €146.00 | €147.15 | €145.20 | 432.73K |
| 2026-09-29 | €145.75 | -1.42% | €147.50 | €147.85 | €145.05 | 326.55K |
| 2026-09-28 | €147.85 | +0.92% | €147.60 | €148.40 | €146.05 | 373.27K |
| 2026-09-25 | €146.50 | +2.99% | €143.90 | €146.50 | €143.90 | 439.25K |
| 2026-09-24 | €142.25 | -1.52% | €143.90 | €145.10 | €142.15 | 356.65K |
| 2026-09-23 | €144.45 | -1.63% | €146.50 | €147.20 | €143.75 | 388.72K |
| 2026-09-22 | €146.85 | +2.58% | €143.95 | €148.75 | €143.55 | 560.36K |
| 2026-09-21 | €143.15 | +0.63% | €142.25 | €144.55 | €140.05 | 469.19K |
| 2026-09-18 | €142.25 | -0.11% | €142.40 | €143.25 | €140.60 | 1.39M |
| 2026-09-17 | €142.40 | -1.56% | €144.55 | €145.10 | €142.40 | 495.73K |
| 2026-09-16 | €144.65 | +1.94% | €142.45 | €145.25 | €141.65 | 540.67K |
| 2026-09-15 | €141.90 | -1.39% | €143.80 | €144.85 | €141.45 | 462.58K |
| 2026-09-14 | €143.90 | +0.81% | €141.05 | €143.95 | €140.50 | 463.16K |
| 2026-09-11 | €142.75 | +0.04% | €142.95 | €143.60 | €141.20 | 470.23K |
| 2026-09-10 | €142.70 | -2.56% | €144.50 | €144.65 | €139.35 | 1.24M |
| 2026-09-09 | €146.45 | -0.95% | €146.25 | €148.80 | €145.95 | 562.99K |
| 2026-09-08 | €147.85 | +0.17% | €146.25 | €149.95 | €145.75 | 504.60K |
| 2026-09-07 | €147.60 | -1.04% | €147.50 | €149.30 | €147.35 | 204.63K |
| 2026-09-04 | €149.15 | +0.30% | €148.35 | €150.00 | €147.20 | 514.42K |
| 2026-09-03 | €148.70 | -0.57% | €149.55 | €149.60 | €146.85 | 551.99K |
| 2026-09-02 | €149.55 | +1.08% | €148.15 | €151.35 | €148.10 | 580.68K |
| 2026-09-01 | €147.95 | -2.28% | €151.00 | €151.80 | €147.60 | 512.47K |
| 2026-08-31 | €151.40 | -1.82% | €154.00 | €154.75 | €151.40 | 502.48K |
| 2026-08-28 | €154.20 | +0.72% | €151.90 | €155.30 | €151.50 | 424.48K |
| 2026-08-27 | €153.10 | +1.59% | €150.25 | €153.50 | €149.90 | 471.88K |
| 2026-08-26 | €150.70 | -1.25% | €152.80 | €154.20 | €150.70 | 468.02K |
| 2026-08-25 | €152.60 | -1.71% | €155.55 | €156.45 | €151.90 | 686.81K |
| 2026-08-24 | €155.25 | +0.52% | €154.25 | €156.50 | €154.25 | 321.76K |
| 2026-08-21 | €154.45 | +2.28% | €152.40 | €154.65 | €151.50 | 497.60K |
| 2026-08-20 | €151.00 | -3.14% | €155.90 | €156.05 | €148.50 | 749.67K |
| 2026-08-19 | €155.90 | +0.78% | €154.55 | €156.05 | €153.95 | 319.11K |
| 2026-08-18 | €154.70 | +1.38% | €151.40 | €154.70 | €150.70 | 608.22K |
| 2026-08-17 | €152.60 | -3.14% | €157.25 | €157.30 | €151.85 | 747.27K |
| 2026-08-14 | €157.55 | -1.07% | €159.00 | €161.20 | €156.90 | 508.65K |
| 2026-08-13 | €159.25 | +0.47% | €160.35 | €160.70 | €157.05 | 618.72K |
| 2026-08-12 | €158.50 | -2.28% | €161.40 | €161.40 | €158.05 | 943.92K |
| 2026-08-11 | €162.20 | -3.08% | €166.30 | €167.90 | €161.00 | 780.95K |
| 2026-08-10 | €167.35 | +2.01% | €164.00 | €167.90 | €163.70 | 570.38K |
| 2026-08-07 | €164.05 | -0.46% | €164.80 | €165.80 | €162.95 | 485.55K |
| 2026-08-06 | €164.80 | +1.10% | €163.35 | €165.30 | €163.30 | 548.91K |
| 2026-08-05 | €163.00 | +1.46% | €161.25 | €164.65 | €160.20 | 870.87K |
| 2026-08-04 | €160.65 | -2.52% | €163.00 | €163.15 | €159.75 | 900.93K |
| 2026-08-03 | €164.80 | +3.39% | €161.00 | €167.70 | €161.00 | 1.39M |
| 2026-07-31 | €159.40 | -1.15% | €159.00 | €163.35 | €157.55 | 1.98M |
| 2026-07-30 | €161.25 | -11.52% | €157.25 | €163.75 | €147.05 | 5.87M |
| 2026-07-29 | €182.25 | +0.64% | €180.65 | €182.25 | €179.25 | 653.75K |
| 2026-07-28 | €181.10 | +0.81% | €180.30 | €181.80 | €179.05 | 397.13K |
| 2026-07-27 | €179.65 | +3.49% | €176.70 | €180.35 | €175.80 | 583.88K |
| 2026-07-24 | €173.60 | -1.64% | €171.00 | €174.55 | €166.65 | 1.05M |
| 2026-07-23 | €176.50 | -1.53% | €178.00 | €179.40 | €175.15 | 749.12K |
| 2026-07-22 | €179.25 | -0.08% | €178.50 | €181.35 | €176.45 | 604.05K |
| 2026-07-21 | €179.40 | -1.16% | €180.45 | €181.60 | €178.80 | 480.30K |
| 2026-07-20 | €181.50 | +0.22% | €180.75 | €183.05 | €180.40 | 424.34K |
| 2026-07-17 | €181.10 | -1.01% | €181.00 | €182.90 | €180.30 | 421.98K |
| 2026-07-16 | €182.95 | +0.03% | €182.10 | €183.30 | €179.30 | 597.15K |
| 2026-07-15 | €182.90 | +1.27% | €180.80 | €183.95 | €179.00 | 460.98K |
| 2026-07-14 | €180.60 | -1.63% | €180.50 | €183.55 | €179.50 | 607.44K |
| 2026-07-13 | €183.60 | +0.96% | €180.45 | €184.35 | €180.30 | 438.71K |
| 2026-07-10 | €181.85 | +0.17% | €182.05 | €182.55 | €179.95 | 483.37K |
| 2026-07-09 | €181.55 | +1.34% | €180.25 | €182.20 | €178.75 | 404.83K |
| 2026-07-08 | €179.15 | -4.66% | €186.25 | €187.10 | €178.75 | 887.06K |
| 2026-07-07 | €187.90 | +1.35% | €186.60 | €188.50 | €185.95 | 568.18K |
| 2026-07-06 | €185.40 | +0.05% | €185.95 | €188.80 | €185.05 | 531.24K |
| 2026-07-03 | €185.30 | +0.87% | €182.25 | €186.10 | €181.90 | 276.57K |
| 2026-07-02 | €183.70 | +1.49% | €182.50 | €186.00 | €181.80 | 913.35K |
| 2026-07-01 | €181.00 | +0.89% | €179.00 | €181.00 | €175.50 | 652.11K |
| 2026-06-30 | €179.40 | -0.83% | €178.00 | €181.55 | €176.75 | 734.65K |
| 2026-06-29 | €180.90 | -0.44% | €180.75 | €183.15 | €179.10 | 687.10K |
| 2026-06-26 | €181.70 | +2.14% | €178.65 | €181.70 | €176.45 | 612.53K |
| 2026-06-25 | €177.90 | +1.08% | €176.95 | €182.00 | €176.75 | 764.67K |
| 2026-06-24 | €176.00 | +2.86% | €172.00 | €176.60 | €170.75 | 596.01K |
| 2026-06-23 | €171.10 | -1.95% | €173.15 | €176.55 | €171.10 | 635.45K |
| 2026-06-22 | €174.50 | -0.23% | €173.15 | €174.50 | €170.75 | 564.82K |
| 2026-06-19 | €174.90 | -1.71% | €176.40 | €177.50 | €173.40 | 1.26M |
| 2026-06-18 | €177.95 | +2.80% | €171.00 | €178.15 | €169.50 | 952.98K |
| 2026-06-17 | €173.10 | -0.63% | €173.85 | €174.90 | €172.80 | 478.33K |
| 2026-06-16 | €174.20 | -1.22% | €175.50 | €176.05 | €173.20 | 351.97K |
| 2026-06-15 | €176.35 | 0.00% | €180.00 | €180.50 | €175.35 | 648.53K |
| 2026-06-12 | €176.35 | +1.76% | €175.85 | €179.60 | €175.45 | 814.48K |
| 2026-06-11 | €173.30 | +0.70% | €171.50 | €175.00 | €171.45 | 650.96K |
| 2026-06-10 | €172.10 | +2.84% | €170.00 | €172.60 | €167.50 | 809.72K |
| 2026-06-09 | €167.35 | +1.70% | €164.35 | €169.70 | €164.10 | 630.17K |
| 2026-06-08 | €164.55 | +1.92% | €159.35 | €166.35 | €158.45 | 565.86K |
| 2026-06-05 | €161.45 | +0.56% | €160.70 | €164.60 | €160.70 | 459.15K |
| 2026-06-04 | €160.55 | -0.65% | €162.20 | €163.50 | €160.05 | 442.62K |
| 2026-06-03 | €161.60 | -3.15% | €165.70 | €166.40 | €161.60 | 553.77K |
| 2026-06-02 | €166.85 | +1.12% | €166.75 | €169.20 | €165.40 | 606.44K |
| 2026-06-01 | €165.00 | -0.96% | €167.40 | €168.00 | €163.20 | 596.13K |
| 2026-05-29 | €166.60 | -0.33% | €170.00 | €170.30 | €166.60 | 1.65M |