ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ADDYY Adidas AG (QX)

111.59
0.40 (0.36%)
Last Updated: 11:50:44
Delayed by 15 minutes

ADDYY Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 111.19 0.74 0.67% 112.12 112.815 110.51 19,751
Mar 26 2024 110.45 0.16 0.15% 111.055 111.35 110.18 16,080
Mar 25 2024 110.29 2.18 2.02% 109.14 110.81 108.42 32,143
Mar 22 2024 108.11 0.52 0.48% 108.24 109.0775 100.84 33,307
Mar 21 2024 107.59 -2.50 -2.27% 108.80 109.22 106.30 26,188
Mar 20 2024 110.094 0.93 0.86% 108.29 110.26 108.22 12,360
Mar 19 2024 109.16 0.40 0.37% 109.045 109.42 108.72 16,440
Mar 18 2024 108.76 -2.89 -2.59% 108.755 108.96 108.41 15,716
Mar 15 2024 111.65 -0.53 -0.47% 111.92 113.19 111.05 18,808
Mar 14 2024 112.18 2.66 2.43% 112.51 113.29 111.70 31,074
Mar 13 2024 109.52 4.17 3.96% 105.49 110.224 105.031 36,190
Mar 12 2024 105.35 1.97 1.91% 104.58 105.46 103.56 30,215
Mar 11 2024 103.38 0.42 0.41% 102.905 103.38 102.17 16,198
Mar 08 2024 102.96 -0.17 -0.17% 103.97 104.01 102.61 20,261
Mar 07 2024 103.1312 1.76 1.74% 101.53 103.23 101.1782 22,643
Mar 06 2024 101.37 1.26 1.26% 103.18 104.61 100.44 13,517
Mar 05 2024 100.11 0.20 0.20% 99.55 100.84 99.34 182,277
Mar 04 2024 99.91 -1.51 -1.49% 100.635 100.80 99.85 44,547
Mar 01 2024 101.42 0.09 0.09% 101.69 101.74 100.50 16,493
Feb 29 2024 101.33 -1.35 -1.31% 102.225 102.27 100.64 15,776
Feb 28 2024 102.68 0.45 0.44% 102.36 103.10 102.07 14,694
Feb 27 2024 102.23 0.05 0.05% 101.995 102.44 100.70 30,551
Feb 26 2024 102.18 0.20 0.20% 102.665 103.125 101.68 27,691
Feb 23 2024 101.98 -0.14 -0.14% 102.495 102.84 101.66 29,108
Feb 22 2024 102.12 3.92 3.99% 100.575 102.13 100.461 26,936
Feb 21 2024 98.20 0.42 0.43% 98.05 98.43 97.67 21,931
Feb 20 2024 97.78 3.00 3.17% 97.445 98.29 97.23 200,320
Feb 16 2024 94.78 0.60 0.64% 95.98 96.03 94.47 19,137
Feb 15 2024 94.18 0.18 0.19% 93.49 94.18 93.11 30,489
Feb 14 2024 94.00 3.14 3.46% 93.22 94.12 92.76 29,827
Feb 13 2024 90.86 -2.68 -2.87% 91.15 91.9054 90.39 221,240
Feb 12 2024 93.54 0.56 0.60% 92.235 94.00 92.1315 21,759
Feb 09 2024 92.98 -0.73 -0.78% 92.70 93.19 92.32 16,535
Feb 08 2024 93.71 -0.90 -0.95% 92.60 93.83 92.062 29,509
Feb 07 2024 94.61 0.14 0.15% 94.56 94.84 94.18 58,729
Feb 06 2024 94.465 -0.10 -0.10% 93.56 95.06 93.49 231,438
Feb 05 2024 94.56 -0.76 -0.80% 95.225 95.25 94.11 39,040
Feb 02 2024 95.32 0.53 0.56% 94.59 95.60 94.24 360,159
Feb 01 2024 94.79 6.67 7.57% 92.77 94.85 88.70 488,807
Jan 31 2024 88.12 -9.14 -9.40% 95.54 97.62 88.03 307,573
Jan 30 2024 97.26 0.57 0.59% 96.57 97.50 96.44 19,505
Jan 29 2024 96.69 0.51 0.53% 95.78 96.95 95.51 17,719
Jan 26 2024 96.18 1.08 1.14% 95.78 96.75 95.52 17,039
Jan 25 2024 95.10 5.10 5.67% 96.225 96.34 94.32 28,665
Jan 24 2024 90.00 -0.79 -0.87% 91.09 92.361 88.2636 36,853
Jan 23 2024 90.79 0.36 0.40% 90.41 90.9099 89.99 33,425
Jan 22 2024 90.43 0.26 0.29% 90.285 91.01 90.00 59,690
Jan 19 2024 90.17 0.36 0.41% 89.42 90.25 89.21 20,442
Jan 18 2024 89.805 -0.11 -0.12% 88.95 89.91 88.81 39,327
Jan 17 2024 89.91 -3.33 -3.57% 90.195 90.36 89.01 21,994
Jan 16 2024 93.24 -4.14 -4.25% 93.39 94.49 92.90 44,324
Jan 12 2024 97.38 -0.66 -0.67% 97.795 97.87 97.051 16,294
Jan 11 2024 98.04 -0.42 -0.43% 98.11 98.46 96.8945 26,913
Jan 10 2024 98.46 1.28 1.32% 97.72 98.75 97.3601 14,925
Jan 09 2024 97.18 -0.05 -0.05% 96.63 97.64 96.63 14,902
Jan 08 2024 97.23 2.39 2.52% 95.81 97.42 95.76 36,888
Jan 05 2024 94.84 0.09 0.09% 94.305 95.84 93.7134 44,436
Jan 04 2024 94.75 -2.96 -3.03% 93.865 95.64 93.79 70,479
Jan 03 2024 97.71 -1.84 -1.85% 97.84 98.34 97.45 21,069
Jan 02 2024 99.55 -2.10 -2.07% 99.78 100.12 99.1701 20,246
Dec 29 2023 101.65 -0.25 -0.25% 101.75 102.60 100.50 21,927

Your Recent History

Delayed Upgrade Clock