Adidas AG (QX) (ADDYY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.3 | -2.51198903859 | 131.37 | 131.6 | 126.3 | 16916 | 129.69737361 | DR |
| 4 | 6.71 | 5.52900461437 | 121.36 | 134.38 | 120.54 | 31403 | 127.8630355 | DR |
| 12 | 2.73 | 2.17807563427 | 125.34 | 134.38 | 114.44 | 53770 | 122.82117807 | DR |
| 26 | 20.045 | 18.5558898403 | 108.025 | 134.38 | 103.71 | 64852 | 122.2313905 | DR |
| 52 | 36.95 | 40.5509218613 | 91.12 | 134.38 | 87.02 | 53099 | 112.53848239 | DR |
| 156 | -23.685 | -15.6073934961 | 151.755 | 173.02 | 45.48 | 100406 | 92.96716986 | DR |
| 260 | -25.53 | -16.62109375 | 153.6 | 199.44 | 45.48 | 83682 | 108.97157363 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728595560 | 127.51 | -2.04 | -1.57 | 128.43 | 128.43 | 126.3 | 16271 |
| 1728508800 | 129.55 | -0.05 | -0.04 | 131.22 | 131.22 | 129.07 | 14905 |
| 1728422580 | 129.6 | -0.66 | -0.51 | 130.24 | 130.24 | 128.51 | 18105 |
| 1728336000 | 130.26 | -0.98 | -0.75 | 130.93 | 131.4999 | 129.97 | 15207 |
| 1728077220 | 131.24 | 0.85 | 0.65 | 131.37 | 131.6 | 129.91999 | 20092 |
| 1727990760 | 130.38999 | -0.33 | -0.25 | 131.37 | 131.41999 | 129.52 | 23624 |
| 1727904000 | 130.72 | 1.36 | 1.05 | 130.94999 | 131.37 | 129.2801 | 29111 |
| 1727818140 | 129.36 | -3.33 | -2.51 | 132.24 | 132.93 | 128.2501 | 27839 |
| 1727731380 | 132.69 | -0.71 | -0.53 | 134.22999 | 134.22999 | 131.91999 | 59478 |
| 1727472000 | 133.4 | 2.45 | 1.87 | 132.96 | 134.38 | 132.78 | 107992 |
| 1727386200 | 130.94999 | 7.04 | 5.68 | 130.74 | 131.63 | 129.75 | 29830 |
| 1727299200 | 123.91 | 0.5 | 0.41 | 124.69 | 125.8 | 123.5839 | 27814 |
| 1727212800 | 123.41 | 1.68 | 1.38 | 123.07 | 123.71 | 122.7 | 15987 |
| 1727126940 | 121.73 | -0.21 | -0.17 | 121.6 | 122.04 | 120.54 | 13916 |
| 1726867200 | 121.936 | -2.7 | -2.17 | 121.845 | 122.35 | 121.41 | 29330 |
| 1726781220 | 124.64 | 1.6 | 1.30 | 126.44 | 127.13 | 124.4154 | 48603 |
| 1726694460 | 123.04 | 0.01 | 0.01 | 124.23 | 125.06 | 122.04 | 47353 |
| 1726608240 | 123.03 | 0.57 | 0.47 | 123.11 | 124.55 | 122.36 | 24780 |
| 1726521720 | 122.46 | 1.56 | 1.29 | 122.18 | 122.95 | 121.56 | 19791 |
| 1726262940 | 120.9 | -0.59 | -0.49 | 121.36 | 122.04 | 120.79 | 38024 |
| 1726176540 | 121.49 | 2.97 | 2.51 | 119.645 | 121.49 | 119.56 | 20819 |
| 1726090140 | 118.52 | 2.39 | 2.06 | 116.76 | 118.72 | 115.8001 | 50556 |
| 1726003500 | 116.13 | -2.3 | -1.94 | 116.56 | 116.67 | 114.68 | 87750 |
| 1725917160 | 118.4301 | -4.07 | -3.33 | 117.03 | 119.23 | 116.72 | 263190 |
| 1725658020 | 122.505 | -0.78 | -0.63 | 123.07 | 123.66 | 121.7 | 22076 |
| 1725571440 | 123.28 | -1.06 | -0.85 | 123.27 | 123.61 | 122.44 | 16634 |
| 1725485040 | 124.34 | -2.22 | -1.75 | 123.56 | 124.94 | 123.12 | 13003 |
| 1725398880 | 126.56 | -2 | -1.56 | 127.44 | 127.99 | 126.03 | 28293 |
| 1725053340 | 128.56 | 1.18 | 0.93 | 130.29 | 130.41 | 127.7725 | 19623 |
| 1724966400 | 127.38 | 1.1 | 0.87 | 127.28 | 128.91999 | 126.65 | 20939 |
| 1724880360 | 126.28 | 1.4 | 1.12 | 126.01 | 127.1199 | 125 | 43945 |
| 1724794080 | 124.88 | 2.61 | 2.13 | 122.92 | 125.25 | 122.71 | 35767 |
| 1724707740 | 122.27 | 0.03 | 0.02 | 122.64 | 122.74 | 121.78 | 16575 |
| 1724448480 | 122.24 | 1.97 | 1.64 | 120.85 | 122.9 | 120.56 | 21302 |
| 1724362140 | 120.27 | -0.93 | -0.77 | 121.53 | 121.65 | 120.1901 | 14770 |
| 1724275380 | 121.2 | 2.2 | 1.85 | 120.74 | 121.96 | 119.84 | 14236 |
| 1724188800 | 119 | -1.86 | -1.54 | 119.67 | 120.13 | 118.74 | 13282 |
| 1724102880 | 120.86 | 1.28 | 1.07 | 119.45 | 120.9 | 119.33 | 22711 |
| 1723843740 | 119.58 | -0.64 | -0.53 | 120.16 | 120.19 | 119.16 | 14440 |
| 1723756860 | 120.22 | 0.53 | 0.44 | 120.35 | 120.61 | 119.7838 | 157758 |
| 1723670820 | 119.69 | 1.69 | 1.43 | 120.58 | 121.07 | 118.97 | 126874 |
| 1723584360 | 118 | 1.82 | 1.57 | 115.75 | 118.18 | 115.5 | 128378 |
| 1723497900 | 116.18 | -1.08 | -0.92 | 116.89 | 117.62 | 115.7201 | 39451 |
| 1723238400 | 117.26 | -0.5 | -0.42 | 117.78 | 117.78 | 116.33 | 18066 |
| 1723152000 | 117.76 | 0.84 | 0.72 | 116.65 | 118.2099 | 115.71 | 37958 |
| 1723065720 | 116.92 | 0.49 | 0.42 | 116.61 | 118.94 | 115.7702 | 35301 |
| 1722979800 | 116.43 | -2.37 | -1.99 | 114.54 | 117.63 | 114.44 | 36963 |
| 1722893340 | 118.8 | -1.62 | -1.35 | 115.63 | 118.98 | 115.37 | 55355 |
| 1722634140 | 120.42 | -1.13 | -0.93 | 120.79 | 121.51 | 119.0075 | 191199 |
| 1722547620 | 121.55 | -3.4 | -2.72 | 122.2 | 123.59 | 120.54 | 38971 |
| 1722461340 | 124.95 | -2.76 | -2.16 | 129.57 | 129.75 | 123.29 | 204805 |
| 1722374820 | 127.71 | -0.51 | -0.40 | 128.02 | 128.56 | 127.0922 | 20540 |
| 1722288180 | 128.22 | 1.64 | 1.30 | 127.75 | 128.33 | 126.9 | 25554 |
| 1722029100 | 126.58 | 2.57 | 2.07 | 123.88 | 127.14 | 123.7 | 17577 |
| 1721942400 | 124.01 | -1.16 | -0.93 | 124.45 | 125.6 | 123.9 | 20533 |
| 1721856480 | 125.17 | 0.19 | 0.15 | 125.4 | 127 | 125.1129 | 41334 |
| 1721770140 | 124.98 | -0.3 | -0.24 | 124.94 | 125.6099 | 124.39 | 56683 |
| 1721683740 | 125.28 | 1.34 | 1.08 | 124.33 | 125.4 | 123.935 | 31715 |
| 1721424180 | 123.94 | -2.82 | -2.22 | 125.34 | 125.67 | 123.22 | 519866 |
| 1721337960 | 126.76 | -0.89 | -0.70 | 128.41 | 128.56 | 126.21 | 421233 |
| 1721251320 | 127.65 | -2.5 | -1.92 | 128 | 130 | 127.285 | 141592 |
| 1721164920 | 130.15 | 4.44 | 3.53 | 123.77 | 130.44 | 123.27 | 181751 |
| 1721078940 | 125.71 | -0.14 | -0.11 | 126.55 | 126.79 | 125.28 | 177611 |
| 1720819200 | 125.85 | 3.46 | 2.83 | 124.85 | 126.39 | 124.73 | 114760 |
| 1720733280 | 122.39 | 2.52 | 2.10 | 121.76 | 123.1 | 121.63 | 26241 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
