adidas AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	280.95	285.15	279.25	280.70	266.09	717,180
2021-11-10	280.80	288.40	275.20	284.50	269.69	1,519,004
2021-11-09	294.30	296.95	292.90	295.50	280.12	480,685
2021-11-08	297.60	298.40	293.80	294.00	278.69	394,564
2021-11-05	293.40	300.25	293.30	298.40	282.87	526,702
2021-11-04	293.90	296.00	292.45	294.10	278.79	514,607
2021-11-03	286.00	295.35	286.00	291.60	276.42	556,543
2021-11-02	285.00	286.80	283.10	285.65	270.78	442,894
2021-11-01	283.20	286.25	282.65	284.00	269.22	469,451
2021-10-29	282.65	283.85	279.50	283.30	268.55	666,506
2021-10-28	279.60	285.00	278.90	284.05	269.26	515,450
2021-10-27	279.50	282.80	278.90	279.15	264.62	464,781
2021-10-26	279.10	281.90	278.05	279.95	265.38	384,030
2021-10-25	278.60	279.80	276.65	277.35	262.91	348,879
2021-10-22	275.30	278.90	273.25	277.25	262.82	508,520
2021-10-21	267.05	276.90	266.45	275.55	261.21	600,146
2021-10-20	267.40	269.65	265.05	269.05	255.04	467,061
2021-10-19	272.50	273.40	267.75	268.35	254.38	449,098
2021-10-18	272.80	273.30	269.70	270.65	256.56	530,549
2021-10-15	268.50	275.50	267.85	274.40	260.12	897,675
2021-10-14	264.80	270.40	261.95	267.00	253.10	803,779

← NewerPage 22 of 22 · 1,281 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.