Adidas AG (QX) (ADDDF)
USOTC
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 | -5.08 | -1.90419071894 | 266.78 | 271 | 256.5799 | 218 | 265.62679652 | CS |
| 4 | 2.2001 | 0.847823062745 | 259.4999 | 273.2399 | 238.75 | 883 | 248.20911702 | CS |
| 12 | 28.145 | 12.0506946972 | 233.555 | 273.2399 | 219.69 | 478 | 245.42879291 | CS |
| 26 | 29.975 | 12.9355917575 | 231.725 | 273.2399 | 219.69 | 847 | 244.51324176 | CS |
| 52 | 70.98 | 37.2168624161 | 190.72 | 273.2399 | 181.34 | 1085 | 239.70493309 | CS |
| 156 | -8.42 | -3.11713312602 | 270.12 | 285.8 | 90.01 | 2418 | 173.53625958 | CS |
| 260 | -58.66 | -18.3106505182 | 320.36 | 422.24255 | 90.01 | 2142 | 211.93452713 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738708080 | 261.7 | 2.26 | 0.87 | 265.9699 | 265.98 | 261.40499 | 203 |
| 1738621740 | 259.445 | -5.81 | -2.19 | 260 | 260.7127 | 256.5799 | 273 |
| 1738362000 | 265.25 | -5.25 | -1.94 | 269.3999 | 269.3999 | 262.89999 | 126 |
| 1738276080 | 270.5 | 5.18 | 1.95 | 269.82 | 271 | 268.25 | 370 |
| 1738189740 | 265.325 | -0.2 | -0.08 | 265.665 | 266.25 | 265 | 176 |
| 1738103280 | 265.52499 | -4.48 | -1.66 | 266.77999 | 266.77999 | 260.5 | 146 |
| 1738016820 | 270 | 2.06 | 0.77 | 264 | 273.23989 | 260.5 | 165 |
| 1737757440 | 267.94 | -1.33 | -0.49 | 267.94 | 267.94 | 267.94 | 136 |
| 1737671220 | 269.265 | 2.26 | 0.85 | 268.39 | 270.285 | 268.11 | 567 |
| 1737584640 | 267 | 3.16 | 1.20 | 270 | 270 | 267 | 302 |
| 1737498540 | 263.83999 | 16.59 | 6.71 | 249.01 | 266.144 | 249.01 | 716 |
| 1737152880 | 247.25 | -2.5 | -1.00 | 246.4 | 249.685 | 246.4 | 99 |
| 1737066420 | 249.75 | 4.29 | 1.75 | 246.26 | 249.75 | 246.26 | 81 |
| 1736979720 | 245.455 | 1.21 | 0.49 | 245 | 247.6825 | 245 | 299 |
| 1736893380 | 244.25 | -3.35 | -1.35 | 239.55 | 245 | 239.55 | 113 |
| 1736806800 | 247.6 | 4.45 | 1.83 | 245.75 | 247.6 | 238.75 | 1577 |
| 1736547720 | 243.15 | -8.35 | -3.32 | 257.358 | 257.358 | 243.15 | 10403 |
| 1736375340 | 251.5 | 1.51 | 0.61 | 247.6 | 251.5 | 247.6 | 86 |
| 1736288940 | 249.985 | 1.22 | 0.49 | 259.4999 | 259.4999 | 249.5 | 260 |
| 1736202360 | 248.765 | 9.76 | 4.09 | 239.0001 | 252 | 239.0001 | 451 |
| 1735942980 | 239 | -3.25 | -1.34 | 240.75 | 240.75 | 237.3319 | 270 |
| 1735856700 | 242.25 | 1.36 | 0.56 | 237.5 | 242.25 | 237.5 | 187 |
| 1735683960 | 240.89 | -3.64 | -1.49 | 240.89 | 240.89 | 240.89 | 119 |
| 1735597740 | 244.53 | -3.1 | -1.25 | 244.25 | 244.53 | 238.5 | 324 |
| 1735338000 | 247.63 | 1.64 | 0.67 | 248.985 | 249.305 | 247.63 | 71 |
| 1735252020 | 245.985 | 2.59 | 1.06 | 245.135 | 248.022 | 245.135 | 252 |
| 1735078200 | 243.395 | -0.61 | -0.25 | 243.395 | 243.395 | 243.395 | 67 |
| 1734992400 | 244 | -2.34 | -0.95 | 245 | 245 | 244 | 141 |
| 1734733200 | 246.335 | 1.34 | 0.54 | 244.515 | 246.335 | 242.7775 | 308 |
| 1734646800 | 245 | -4.47 | -1.79 | 252.7699 | 252.7699 | 238.5 | 337 |
| 1734560940 | 249.465 | -6.54 | -2.55 | 254 | 254.75 | 249.465 | 215 |
| 1734474360 | 256 | -0.21 | -0.08 | 255.0001 | 257.305 | 255 | 269 |
| 1734388140 | 256.20999 | 3.96 | 1.57 | 252.26 | 258.0825 | 252 | 919 |
| 1734128940 | 252.25 | -2.57 | -1.01 | 254 | 256.125 | 250.58 | 282 |
| 1734042480 | 254.815 | 3.82 | 1.52 | 252.57 | 256 | 252.57 | 114 |
| 1733955900 | 251 | 6.47 | 2.65 | 253.3 | 255.75 | 250.625 | 156 |
| 1733869200 | 244.53 | -6.22 | -2.48 | 251.25 | 252.22 | 244.53 | 206 |
| 1733782800 | 250.75 | 3.25 | 1.31 | 260.4999 | 260.4999 | 249.934 | 291 |
| 1733523600 | 247.5 | -3.22 | -1.28 | 254.905 | 255.25 | 247.5 | 315 |
| 1733437500 | 250.72 | 0.97 | 0.39 | 252.615 | 253.295 | 246.96 | 205 |
| 1733350980 | 249.75 | 2.75 | 1.11 | 254.4999 | 254.4999 | 242.5 | 357 |
| 1733264700 | 247 | 4.25 | 1.75 | 245.925 | 247.75 | 245.85 | 317 |
| 1733178180 | 242.75 | 7.69 | 3.27 | 236.57 | 242.75 | 236.57 | 477 |
| 1732918200 | 235.055 | 4.83 | 2.10 | 238.4999 | 238.4999 | 230.4575 | 148 |
| 1732746540 | 230.225 | -2.78 | -1.19 | 232.5 | 232.5 | 227.7 | 176 |
| 1732660140 | 233 | 1 | 0.43 | 234.025 | 236.5125 | 226.5 | 333 |
| 1732573560 | 232 | 8.31 | 3.72 | 226.55 | 234.83 | 226.55 | 239 |
| 1732314000 | 223.6886 | 2.2 | 0.99 | 220.01 | 225.23 | 220.01 | 599 |
| 1732227900 | 221.485 | -5.48 | -2.41 | 220.405 | 221.485 | 219.69 | 149 |
| 1732141740 | 226.96 | -0.29 | -0.13 | 223.0301 | 227.445 | 223.03 | 822 |
| 1732054800 | 227.25 | -1 | -0.44 | 220.88 | 227.9999 | 220.88 | 255 |
| 1731968640 | 228.25 | -3.08 | -1.33 | 225.87 | 230.49 | 225.87 | 217 |
| 1731709260 | 231.325 | -0.43 | -0.18 | 230.7 | 237.9 | 228.1625 | 156 |
| 1731622800 | 231.75 | 3.25 | 1.42 | 225.4201 | 231.75 | 225.4201 | 260 |
| 1731536760 | 228.5 | 0.5 | 0.22 | 225.6 | 231.175 | 225.6 | 267 |
| 1731450480 | 228 | -11 | -4.60 | 233.555 | 233.555 | 228 | 115 |
| 1731363600 | 239 | 3.47 | 1.48 | 235.0001 | 241.16 | 235.0001 | 61 |
| 1731104400 | 235.525 | -6.02 | -2.49 | 237.45 | 237.45 | 234.95 | 130 |
| 1731018540 | 241.545 | 11.22 | 4.87 | 237.96 | 241.635 | 233.29 | 273 |
| 1730931600 | 230.33 | -9.61 | -4.01 | 230.215 | 230.33 | 228.545 | 137 |
| 1730845680 | 239.94 | -0.18 | -0.07 | 235.0501 | 240.925 | 235.0501 | 109 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
