Adidas AG (QX) (ADDYY)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1720646880 | 119.87 | 2.73 | 2.33 | 119.35 | 120.26 | 119.05 | 16557 |
| 1720560540 | 117.14 | -1.39 | -1.17 | 118 | 118.03 | 116.44 | 16117 |
| 1720473600 | 118.53 | -1.28 | -1.07 | 119.52 | 119.85 | 118.2 | 34800 |
| 1720214640 | 119.81 | 1.92 | 1.63 | 120 | 120.07 | 118.465 | 22740 |
| 1720041000 | 117.89 | 2.07 | 1.79 | 117.09 | 118.08 | 116.8712 | 19762 |
| 1719955740 | 115.82 | -2.34 | -1.98 | 115.37 | 116.24 | 114.62 | 86726 |
| 1719868980 | 118.16 | -1.7 | -1.42 | 120.08 | 120.53 | 117.5737 | 81163 |
| 1719610020 | 119.86 | 0.23 | 0.19 | 118.77 | 120.05 | 118.26 | 411293 |
| 1719523200 | 119.63 | 0.72 | 0.61 | 119.27 | 119.7055 | 118.74 | 257585 |
| 1719437040 | 118.91 | 2.04 | 1.75 | 117.49 | 118.94 | 117.36 | 215489 |
| 1719350880 | 116.87 | -0.42 | -0.36 | 116.69 | 117.14 | 116.26 | 26340 |
| 1719264540 | 117.29 | 0.95 | 0.82 | 117.04 | 118.45 | 116.95 | 22198 |
| 1719005220 | 116.34 | -2.21 | -1.86 | 116.46 | 116.88 | 115.9425 | 34395 |
| 1718918640 | 118.55 | 2.6 | 2.24 | 117.7 | 118.9 | 117.62 | 47173 |
| 1718746140 | 115.95 | -2.17 | -1.84 | 115.34 | 116.5013 | 115.28 | 73571 |
| 1718659680 | 118.12 | -2.24 | -1.86 | 116.79 | 118.45 | 116.26 | 92460 |
| 1718400300 | 120.36 | -1.68 | -1.38 | 119.17 | 120.63 | 118.75 | 36092 |
| 1718314140 | 122.04 | -2.22 | -1.79 | 122.89 | 123.86 | 121.77 | 18284 |
| 1718227380 | 124.26 | 2.85 | 2.35 | 124.34 | 125.27 | 123.78 | 29334 |
| 1718141340 | 121.41 | -2.43 | -1.96 | 121.29 | 121.89 | 120.4 | 28958 |
| 1718054880 | 123.84 | -0.91 | -0.73 | 124.02 | 124.025 | 122.87 | 22672 |
| 1717795800 | 124.75 | -1 | -0.80 | 124.52 | 125.23 | 124.3 | 43499 |
| 1717709400 | 125.75 | -0.08 | -0.06 | 126.24 | 126.51 | 125.05 | 33849 |
| 1717622460 | 125.83 | -0.6 | -0.47 | 127.74 | 127.98 | 124.96 | 28840 |
| 1717536360 | 126.43 | -0.19 | -0.15 | 127.3 | 127.45 | 125.96 | 20077 |
| 1717450140 | 126.62 | 0.04 | 0.03 | 127 | 127.477 | 125.93 | 99875 |
| 1717190940 | 126.58 | 1.23 | 0.98 | 125.61 | 126.58 | 124.35 | 17215 |
| 1717104540 | 125.35 | 2.3 | 1.87 | 125.02 | 126.14 | 124.5501 | 157583 |
| 1717018020 | 123.05 | 2.67 | 2.22 | 121.92 | 123.47 | 121.68 | 472438 |
| 1716931740 | 120.38 | -1.51 | -1.24 | 120.67 | 121.16 | 119.78 | 185275 |
| 1716585840 | 121.89 | 2.43 | 2.03 | 120.29 | 121.89 | 120.29 | 94603 |
| 1716499740 | 119.46 | -2 | -1.65 | 120.51 | 120.8 | 118.89 | 184508 |
| 1716412800 | 121.46 | -2.34 | -1.89 | 122.97 | 123.18 | 121.42 | 12938 |
| 1716326940 | 123.8 | 0.11 | 0.09 | 122.61 | 124 | 122.56 | 16509 |
| 1716240180 | 123.69 | -0.88 | -0.71 | 123.62 | 124.23 | 123.1901 | 44468 |
| 1715981340 | 124.57 | 0.27 | 0.22 | 124.61 | 124.8299 | 124.03 | 17374 |
| 1715894940 | 124.3 | -2.3 | -1.82 | 124.77 | 125.1848 | 124.3 | 15526 |
| 1715808000 | 126.6 | 3.2 | 2.59 | 125.5 | 126.6 | 124.6 | 25779 |
| 1715722140 | 123.4 | 2.03 | 1.67 | 122.46 | 123.4 | 122.2 | 21702 |
| 1715635200 | 121.37 | 0.22 | 0.18 | 121.22 | 121.48 | 120.85 | 10673 |
| 1715376000 | 121.15 | 0.43 | 0.36 | 121.02 | 121.16 | 120.33 | 11978 |
| 1715289720 | 120.72 | 1.38 | 1.15 | 119.92 | 120.72 | 119.75 | 14745 |
| 1715203200 | 119.345 | -0.4 | -0.33 | 119.47 | 120.17 | 119.06 | 10381 |
| 1715117340 | 119.74 | -1.7 | -1.40 | 120.54 | 120.66 | 119.2 | 21000 |
| 1715030940 | 121.44 | 0.26 | 0.21 | 121.39 | 121.74 | 121 | 15006 |
| 1714771740 | 121.18 | 0.38 | 0.31 | 121.57 | 122.3 | 120.72 | 20811 |
| 1714685340 | 120.8 | 1.31 | 1.10 | 120.1 | 120.91 | 119.01 | 42107 |
| 1714598400 | 119.49 | -0.64 | -0.53 | 116.53 | 123.73 | 116.53 | 14807 |
| 1714512600 | 120.13 | -5.41 | -4.31 | 123.79 | 124.04 | 120.13 | 36794 |
| 1714425720 | 125.54 | 1.72 | 1.39 | 124.28 | 125.54 | 123.4 | 23829 |
| 1714166580 | 123.82 | 2.23 | 1.83 | 122 | 124 | 121.69 | 21702 |
| 1714080300 | 121.59 | -0.13 | -0.11 | 120.78 | 122.09 | 120.085 | 25957 |
| 1713994020 | 121.72 | -0.57 | -0.47 | 122.715 | 122.83 | 121.23 | 132072 |
| 1713907740 | 122.29 | 2.63 | 2.20 | 120.555 | 122.71 | 120.3752 | 32188 |
| 1713821340 | 119.66 | 0.26 | 0.22 | 119.56 | 120.28 | 118.57 | 84681 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
