Adidas AG (1ADS)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.2 | 0.95652173913 | 230 | 232.2 | 226.6 | 460 | 229.65838401 | DE |
| 4 | 8.2 | 3.66071428571 | 224 | 240.1 | 212 | 492 | 226.14042077 | DE |
| 12 | 8.2 | 3.66071428571 | 224 | 240.1 | 212 | 409 | 225.57821645 | DE |
| 26 | 57.2 | 32.6857142857 | 175 | 240.1 | 160.5 | 545 | 204.4455659 | DE |
| 52 | 54.22 | 30.4640970896 | 177.98 | 240.1 | 154.88 | 784 | 186.11911339 | DE |
| 156 | -82.55 | -26.2271644162 | 314.75 | 335.4 | 93.7 | 932 | 170.80013831 | DE |
| 260 | -54.5 | -19.0094175096 | 286.7 | 335.4 | 93.7 | 711 | 189.66561444 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 232.2 | 3.6 | 1.57 | 229.1 | 232.2 | 227.8 | 342 |
| 1721922900 | 228.6 | -2.5 | -1.08 | 230.7 | 230.7 | 228.6 | 158 |
| 1721836500 | 231.1 | 1.5 | 0.65 | 226.9 | 231.7 | 226.9 | 912 |
| 1721750100 | 229.6 | -0.1 | -0.04 | 227.5 | 231.2 | 227.3 | 162 |
| 1721663700 | 229.7 | 1.8 | 0.79 | 228.6 | 229.7 | 227.3 | 413 |
| 1721404500 | 227.9 | -5.6 | -2.40 | 230 | 231.4 | 226.6 | 657 |
| 1721318100 | 233.5 | 0 | 0.00 | 234.7 | 235.3 | 230.6 | 235 |
| 1721231700 | 233.5 | 5.3 | 2.32 | 239.1 | 240.1 | 233.5 | 1110 |
| 1721145300 | 228.2 | -3 | -1.30 | 230 | 230 | 226.2 | 204 |
| 1721058900 | 231.2 | 1.1 | 0.48 | 232 | 233.8 | 230.7 | 793 |
| 1720799700 | 230.1 | 4.3 | 1.90 | 229.8 | 230.5 | 227.2 | 829 |
| 1720713300 | 225.8 | 6.4 | 2.92 | 223 | 225.8 | 222 | 1007 |
| 1720626900 | 219.4 | 2.4 | 1.11 | 217.9 | 220 | 217.9 | 157 |
| 1720540500 | 217 | -2.9 | -1.32 | 218.9 | 218.9 | 217 | 72 |
| 1720454100 | 219.9 | -0.2 | -0.09 | 220 | 222 | 219.9 | 528 |
| 1720194900 | 220.1 | 0.4 | 0.18 | 221 | 222.5 | 218.8 | 694 |
| 1720108500 | 219.7 | 2.1 | 0.97 | 218.2 | 219.7 | 218.2 | 332 |
| 1720022100 | 217.6 | 2.7 | 1.26 | 218.3 | 220 | 216.1 | 605 |
| 1719935700 | 214.9 | -5.7 | -2.58 | 218 | 218 | 212 | 679 |
| 1719849300 | 220.6 | -1.9 | -0.85 | 225 | 225 | 220.6 | 87 |
| 1719590100 | 222.5 | -0.5 | -0.22 | 224 | 226.5 | 222 | 205 |
| 1719503700 | 223 | 0.5 | 0.22 | 222.6 | 223 | 221.6 | 381 |
| 1719417300 | 222.5 | 3.8 | 1.74 | 222.3 | 222.5 | 220 | 46 |
| 1719330900 | 218.7 | 0.6 | 0.28 | 222.3 | 222.3 | 217.9 | 698 |
| 1719244500 | 218.1 | -0.9 | -0.41 | 218.1 | 218.1 | 218.1 | 60 |
| 1718985300 | 219 | -1 | -0.45 | 219.1 | 219.1 | 217.9 | 68 |
| 1718898900 | 220 | 5 | 2.33 | 214.8 | 220 | 214.8 | 33 |
| 1718812500 | 215 | -1 | -0.46 | 215 | 215 | 215 | 10 |
| 1718726100 | 216 | -2.9 | -1.32 | 220.7 | 220.7 | 215.8 | 162 |
| 1718639700 | 218.9 | -5.1 | -2.28 | 224.2 | 224.2 | 215.9 | 1005 |
| 1718380500 | 224 | -3.5 | -1.54 | 224.9 | 224.9 | 222.7 | 396 |
| 1718294100 | 227.5 | -3.3 | -1.43 | 231.9 | 231.9 | 226.6 | 104 |
| 1718207700 | 230.8 | 5.6 | 2.49 | 228 | 230.8 | 228 | 141 |
| 1718121300 | 225.2 | -3.9 | -1.70 | 229 | 229 | 224.5 | 1011 |
| 1718034900 | 229.1 | -0.7 | -0.30 | 230.7 | 230.7 | 229.1 | 217 |
| 1717775700 | 229.8 | -1.2 | -0.52 | 229.6 | 229.8 | 229 | 100 |
| 1717689300 | 231 | -0.6 | -0.26 | 234 | 234 | 231 | 33 |
| 1717602900 | 231.6 | -1.4 | -0.60 | 233 | 233 | 231.6 | 109 |
| 1717516500 | 233 | -0.5 | -0.21 | 232 | 233 | 230.4 | 164 |
| 1717430100 | 233.5 | 2 | 0.86 | 233.9 | 236 | 233 | 635 |
| 1717170900 | 231.5 | 1.2 | 0.52 | 230 | 231.5 | 230 | 281 |
| 1717084500 | 230.3 | 4 | 1.77 | 230 | 230.7 | 228.1 | 540 |
| 1716998100 | 226.3 | 5.1 | 2.31 | 225.6 | 228 | 225.6 | 1156 |
| 1716911700 | 221.2 | -1.4 | -0.63 | 221.8 | 221.8 | 220.4 | 282 |
| 1716825300 | 222.6 | 0 | 0.00 | 223.4 | 223.4 | 222.1 | 22 |
| 1716566100 | 222.6 | 0.6 | 0.27 | 222.2 | 223 | 222.2 | 35 |
| 1716479700 | 222 | -2.7 | -1.20 | 226.6 | 226.6 | 221.2 | 1127 |
| 1716393300 | 224.7 | -1.7 | -0.75 | 227.3 | 227.3 | 224.3 | 209 |
| 1716306900 | 226.4 | -0.6 | -0.26 | 227.2 | 227.2 | 225.8 | 109 |
| 1716220500 | 227 | -2.3 | -1.00 | 230.7 | 230.7 | 227 | 206 |
| 1715961300 | 229.3 | 0.1 | 0.04 | 234 | 234 | 229 | 359 |
| 1715874900 | 229.2 | -2.1 | -0.91 | 232.1 | 232.1 | 227.6 | 698 |
| 1715788500 | 231.3 | 5.3 | 2.35 | 232 | 232 | 227.4 | 520 |
| 1715702100 | 226 | 1.1 | 0.49 | 225.4 | 227.3 | 225.1 | 760 |
| 1715615700 | 224.9 | 0.9 | 0.40 | 225.9 | 226.5 | 224.9 | 953 |
| 1715356500 | 224 | 0.4 | 0.18 | 224.8 | 224.8 | 223.7 | 102 |
| 1715270100 | 223.6 | 1.5 | 0.68 | 220 | 223.6 | 219.8 | 170 |
| 1715183700 | 222.1 | -0.1 | -0.05 | 222.2 | 222.2 | 222 | 133 |
| 1715097300 | 222.2 | -2.4 | -1.07 | 226.1 | 227 | 221 | 888 |
| 1715010900 | 224.6 | -0.1 | -0.04 | 226.6 | 226.6 | 224.3 | 107 |
| 1714751700 | 224.7 | 0.2 | 0.09 | 224 | 226.8 | 223.9 | 700 |
| 1714665300 | 224.5 | -0.1 | -0.04 | 225 | 225 | 223 | 199 |
| 1714492500 | 224.6 | -8.2 | -3.52 | 230.1 | 231 | 224.6 | 534 |
| 1714406100 | 232.8 | 2.3 | 1.00 | 232.6 | 233.3 | 223.1 | 389 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
