Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
IOB - Delayed Quote EUR

adidas AG (0OLD.IL)

Compare
198.35
+1.95
+(0.99%)
At close: April 4 at 7:08:24 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025195.07200.60182.85198.35198.35248,433
Apr 3, 2025198.93210.32193.90196.40196.401,552,676
Apr 2, 2025222.30222.80219.30221.70221.70158,449
Apr 1, 2025218.90225.20218.30224.70224.70343,992
Mar 31, 2025219.60219.90214.20216.55216.5588,911
Mar 28, 2025219.30222.40218.60221.75221.75522,858
Mar 27, 2025218.95222.30217.50221.70221.70198,687
Mar 26, 2025222.90224.00219.70221.20221.20141,369
Mar 25, 2025223.10225.50221.50224.10224.101,032,922
Mar 24, 2025225.60227.30221.70223.00223.00133,096
Mar 21, 2025222.95225.00221.40223.40223.40760,990
Mar 20, 2025226.90226.90221.80223.75223.75559,551
Mar 19, 2025222.05227.20222.00226.35226.35106,681
Mar 18, 2025223.40225.30221.20223.20223.20134,699
Mar 17, 2025221.60224.30219.30222.10222.10124,108
Mar 14, 2025219.90228.30219.40223.15223.15206,649
Mar 13, 2025220.85225.60218.80220.35220.35134,789
Mar 12, 2025223.20224.00220.20221.40221.4096,774
Mar 11, 2025228.50229.00220.50221.25221.25323,244
Mar 10, 2025239.20240.20225.75226.10226.10745,767
Mar 7, 2025236.25239.60233.85236.60236.60336,046
Mar 6, 2025242.60244.10234.80242.05242.05516,026
Mar 5, 2025231.45298.50228.50238.85238.85457,946
Mar 4, 2025244.65244.80236.70237.85237.85306,040
Mar 3, 2025245.15249.90243.50247.00247.00162,892
Feb 28, 2025243.20246.21241.60244.50244.50129,040
Feb 27, 2025244.90247.80243.00245.75245.75238,617
Feb 26, 2025247.20248.40245.17247.15247.15158,862
Feb 25, 2025243.20247.50242.50245.25245.25416,084
Feb 24, 2025249.05249.90243.90245.50245.50295,510
Feb 21, 2025247.90248.80242.90244.05244.0584,567
Feb 20, 2025250.50251.40245.50246.55246.5525,893
Feb 19, 2025255.30255.40248.10248.60248.6034,063
Feb 18, 2025259.25259.80253.80256.70256.70433,151
Feb 17, 2025258.90260.40257.10260.25260.2514,823
Feb 14, 2025261.95262.90257.70258.25258.2563,946
Feb 13, 2025261.60263.80260.40263.20263.2057,277
Feb 12, 2025257.55260.00256.12259.80259.80169,520
Feb 11, 2025257.40257.70254.40254.70254.7025,182
Feb 10, 2025253.85258.50255.00258.50258.5055,026
Feb 7, 2025257.25258.10252.80254.00254.00215,242
Feb 6, 2025253.90259.50253.40259.30259.30241,440
Feb 5, 2025251.45252.60250.70251.90251.90525,866
Feb 4, 2025253.90254.40251.20253.10253.1076,745
Feb 3, 2025246.90253.80246.70252.40252.4036,582
Jan 31, 2025259.90260.10254.10254.20254.2088,839
Jan 30, 2025257.50260.00256.00260.05260.05708,156
Jan 29, 2025253.85257.50252.00256.10256.1017,683
Jan 28, 2025253.95255.90253.10255.30255.30536,445
Jan 27, 2025252.05253.60253.40255.25255.2524,865
Jan 24, 2025260.10260.30252.50253.80253.80135,547
Jan 23, 2025259.70259.90254.80258.30258.3095,231
Jan 22, 2025253.90262.70252.00259.30259.30779,585
Jan 21, 2025242.50248.55241.10243.55243.5519,250
Jan 20, 2025241.80244.95240.70243.70243.708,147
Jan 17, 2025242.80243.00240.20241.85241.85442,981
Jan 16, 2025245.00245.50240.30241.00241.00276,700
Jan 15, 2025237.40242.60237.30241.60241.6076,619
Jan 14, 2025239.60240.10235.80236.75236.7584,250
Jan 13, 2025243.00243.70238.50240.65240.65268,475
Jan 10, 2025244.75248.70243.80244.50244.50102,870
Jan 9, 2025243.20246.8050.70246.60246.6069,729
Jan 8, 2025243.15247.20242.80243.60243.60689,674
Jan 7, 2025241.80245.80241.40242.90242.90446,527
Jan 6, 2025234.90241.50234.00237.90237.9019,149
Jan 3, 2025236.75237.10232.00232.40232.40363,926
Jan 2, 2025236.05238.80232.80236.30236.3018,019
Dec 31, 2024235.35235.35235.35235.35235.35-
Dec 30, 2024235.45237.50234.70235.35235.3517,510
Dec 27, 2024233.80237.70232.50235.35235.3514,237
Dec 24, 2024234.15234.15234.15234.15234.15-
Dec 23, 2024235.30236.70234.00234.15234.1536,112
Dec 20, 2024235.85236.40233.30235.50235.5058,106
Dec 19, 2024237.95240.40236.10237.00237.00242,963
Dec 18, 2024241.25243.10240.40241.20241.20377,436
Dec 17, 2024242.55244.60240.90241.35241.3586,058
Dec 16, 2024238.25243.80237.00242.70242.70114,103
Dec 13, 2024243.80244.50239.20240.50240.50455,499
Dec 12, 2024242.55245.40241.40243.30243.30105,581
Dec 11, 2024237.65243.60236.00241.70241.7067,759
Dec 10, 2024237.25240.30236.00239.70239.70319,994
Dec 9, 2024244.00245.00238.10239.05239.0562,362
Dec 6, 2024239.55242.10238.60241.90241.9078,568
Dec 5, 2024237.10240.10236.70239.10239.1055,587
Dec 4, 2024235.30238.50233.00236.70236.70319,381
Dec 3, 2024231.50235.60230.40235.45235.45124,014
Dec 2, 2024223.80231.60221.80230.65230.65135,729
Nov 29, 2024219.80223.10219.70221.80221.8018,556
Nov 28, 2024220.55221.50219.20220.40220.4018,965
Nov 27, 2024221.45221.90218.00219.45219.4525,961
Nov 26, 2024219.80224.00218.20222.70222.7072,516
Nov 25, 2024217.50221.21217.60220.95220.9552,047
Nov 22, 2024212.85215.10207.90214.30214.3051,372
Nov 21, 2024212.35212.80208.30211.05211.0533,786
Nov 20, 2024214.55216.50212.30213.40213.4050,944
Nov 19, 2024216.10216.50210.30212.20212.20299,382
Nov 18, 2024215.60215.90211.80214.65214.6561,926
Nov 15, 2024216.85218.60214.90215.65215.65116,883
Nov 14, 2024215.55219.20214.70218.50218.5099,623
Nov 13, 2024216.45218.80214.80215.80215.80100,751
Nov 12, 2024219.50220.30216.60216.45216.4566,901
Nov 11, 2024220.80225.60220.40223.55223.5565,346
Nov 8, 2024223.75224.10217.40217.55217.5575,904
Nov 7, 2024213.20224.20213.00222.30222.3052,556
Nov 6, 2024220.40220.40212.30213.50213.5040,604
Nov 5, 2024222.60222.90219.10220.60220.6036,569
Nov 4, 2024222.55223.00219.30220.50220.5057,289
Nov 1, 2024218.40223.10217.70222.45222.4528,974
Oct 31, 2024219.45220.00215.70218.30218.30231,348
Oct 30, 2024222.05224.40219.50220.80220.8064,656
Oct 29, 2024217.00222.60214.50221.50221.50470,285
Oct 28, 2024217.05217.10213.00214.00214.00313,265
Oct 25, 2024215.10217.70214.20216.30216.301,291,269
Oct 24, 2024216.00219.40214.90216.00216.0086,786
Oct 23, 2024217.90218.90215.90217.25217.25293,386
Oct 22, 2024222.25222.80219.30220.30220.30278,715
Oct 21, 2024227.95228.30221.60222.35222.3574,204
Oct 18, 2024227.05231.20227.00229.25229.2542,581
Oct 17, 2024223.95227.30222.60225.50225.50225,077
Oct 16, 2024229.35240.27224.20225.15225.15442,886
Oct 15, 2024237.95240.80236.40239.90239.9027,993
Oct 14, 2024234.80238.80234.40236.85236.8525,735
Oct 11, 2024232.30233.60231.70232.70232.7050,766
Oct 10, 2024237.10237.20231.00232.00232.0029,129
Oct 9, 2024235.35238.30233.80236.10236.1064,298
Oct 8, 2024234.20238.00232.40236.00236.00306,946
Oct 7, 2024239.75239.80236.60238.40238.4023,235
Oct 4, 2024235.95239.45235.30238.50238.5027,251
Oct 3, 2024236.20237.10233.10235.80235.80192,848
Oct 2, 2024231.25240.20230.70235.70235.70117,432
Oct 1, 2024238.60239.60232.60232.65232.6542,278
Sep 30, 2024239.15243.80236.80238.60238.60131,585
Sep 27, 2024235.60240.30234.90239.25239.2585,739
Sep 26, 2024227.50236.20227.50233.40233.40103,084
Sep 25, 2024219.95224.10219.00223.25223.2528,344
Sep 24, 2024222.10223.00220.30221.30221.3084,544
Sep 23, 2024217.95220.40216.80218.00218.0031,779
Sep 20, 2024221.25221.80217.10218.40218.40121,701
Sep 19, 2024223.75227.40222.20226.60226.6044,851
Sep 18, 2024220.10222.10219.20221.30221.3056,007
Sep 17, 2024218.85222.45218.70221.20221.2040,126
Sep 16, 2024218.05220.60217.20220.10220.1023,355
Sep 13, 2024219.15219.90218.10218.90218.90207,150
Sep 12, 2024215.35220.00214.40219.45219.4545,598
Sep 11, 2024210.05259.94209.90212.20212.2043,081
Sep 10, 2024213.95214.80208.30208.75208.75150,059
Sep 9, 2024215.35215.60207.80214.25214.25396,690
Sep 6, 2024221.35223.00216.90220.20220.2056,702
Sep 5, 2024222.90224.10219.90221.45221.4545,993
Sep 4, 2024227.70229.60222.50224.55224.55139,809
Sep 3, 2024230.15231.50227.90230.90230.9039,895
Sep 2, 2024230.75231.80228.80229.65229.6583,397
Aug 30, 2024230.75236.20229.80233.60233.6065,553
Aug 29, 2024228.20231.70228.00230.75230.7539,789
Aug 28, 2024223.60229.70223.30227.05227.0547,310
Aug 27, 2024219.75223.70219.00223.55223.5570,396
Aug 23, 2024217.75219.40216.00218.50218.5030,519
Aug 22, 2024216.80262.97216.50217.35217.357,748
Aug 21, 2024213.70217.70213.50216.30216.3094,362
Aug 20, 2024217.65217.90213.80213.80213.8033,652
Aug 19, 2024216.70218.10215.90217.30217.3071,773
Aug 16, 2024219.25219.50216.60217.20217.20262,642
Aug 15, 2024217.20220.30216.20218.15218.1528,156
Aug 14, 2024214.55218.40214.10215.80215.8036,822
Aug 13, 2024212.75249.10208.75212.90212.90412,229
Aug 12, 2024215.35216.80207.84212.20212.20240,556
Aug 9, 2024215.15216.20212.90213.95213.9573,203
Aug 8, 2024215.10262.97210.90215.80215.8052,239
Aug 7, 2024213.35217.50210.70217.35217.3538,871
Aug 6, 2024214.30216.20209.00212.90212.90251,671
Aug 5, 2024214.25215.40209.70214.60214.60935,433
Aug 2, 2024223.40225.10218.20219.20219.2051,653
Aug 1, 2024230.15231.80225.00225.90225.9049,584
Jul 31, 2024234.90246.50227.50229.90229.90200,475
Jul 30, 2024236.05249.10207.54235.80235.803,476,408
Jul 29, 2024233.85237.20207.84236.35236.35174,846
Jul 26, 2024228.55233.00227.80232.50232.5020,718
Jul 25, 2024230.70262.97223.03229.75229.753,344,996
Jul 24, 2024226.55232.60224.70231.90231.90856,423
Jul 23, 2024228.35230.90227.10230.40230.40366,468
Jul 22, 2024228.50229.40226.90229.30229.30418,955
Jul 19, 2024230.75235.50226.80226.90226.9060,295
Jul 18, 2024235.00236.00230.20232.70232.70257,095
Jul 17, 2024236.75240.40232.70233.55233.55216,005
Jul 16, 2024230.10232.70225.30228.45228.45426,700
Jul 15, 2024230.75234.70228.60231.30231.30129,734
Jul 12, 2024226.50231.20224.10230.55230.55468,719
Jul 11, 2024222.80226.00218.90225.15225.1525,861
Jul 10, 2024216.90222.10215.00221.25221.25557,568
Jul 9, 2024218.70220.60216.10217.20217.2016,961
Jul 8, 2024220.30222.70217.80218.95218.95101,223
Jul 5, 2024219.95223.00217.80220.40220.4024,958
Jul 4, 2024218.30219.80216.60218.20218.20144,174
Jul 3, 2024216.70220.40213.90218.50218.5051,316
Jul 2, 2024219.40221.40211.30215.10215.1032,065
Jul 1, 2024224.60225.40219.50220.50220.5026,053
Jun 28, 2024223.35226.40217.00223.50223.5089,803
Jun 27, 2024220.05223.50218.60223.10223.1050,993
Jun 26, 2024219.50223.00218.70222.20222.20123,004
Jun 25, 2024220.45222.80216.80217.75217.7569,203
Jun 24, 2024217.65220.80216.30219.95219.95289,112
Jun 21, 2024221.45223.10214.80218.55218.55279,712
Jun 20, 2024215.45221.30214.50220.90220.9038,259
Jun 19, 2024215.80216.00214.40215.10215.1017,526
Jun 18, 2024221.30221.90214.80215.50215.5066,035
Jun 17, 2024225.00225.10215.10218.55218.55122,276
Jun 14, 2024227.35227.90222.20224.60224.6044,188
Jun 13, 2024229.80230.20225.70227.70227.70213,159
Jun 12, 2024226.85231.00224.40230.70230.70301,222
Jun 11, 2024229.85231.60224.40225.50225.5043,676
Jun 10, 2024229.50231.40228.80229.55229.55230,383
Jun 7, 2024230.80233.20228.80230.40230.4089,611
Jun 6, 2024233.65235.50230.10230.85230.85198,666
Jun 5, 2024232.80234.10230.20231.60231.6010,202
Jun 4, 2024232.55234.40229.70232.90232.9025,058
Jun 3, 2024234.40236.30230.10233.00233.00130,819
May 31, 2024231.00232.90229.50230.00230.00252,265
May 30, 2024227.90232.00225.40231.15231.15400,231
May 29, 2024221.45228.20220.10226.80226.80973,589
May 28, 2024222.65224.20220.50221.00221.001,133,089
May 24, 2024221.85223.80220.90223.55223.55776,765
May 23, 2024225.10226.50220.90221.70221.70110,710
May 22, 2024226.80229.50224.70225.45225.45158,446
May 21, 2024227.20228.70224.70227.80227.8080,599
May 20, 2024228.85230.60226.90227.40227.40603,215
May 17, 2024 0.70 Dividend
May 17, 2024228.60229.90224.40229.90229.906,706
May 16, 2024231.85233.20227.20229.75229.0517,917
May 15, 2024227.10232.10224.90231.65230.9432,165
May 14, 2024225.35227.60222.90226.80226.1112,777
May 13, 2024224.15226.50222.50224.90224.2110,197
May 10, 2024225.15226.30221.90223.90223.22828,002
May 9, 2024221.10223.70219.80223.60222.9225,898
May 8, 2024222.55224.20220.80222.60221.92109,399
May 7, 2024226.10227.20220.70222.50221.8222,726
May 3, 2024225.90227.40222.60225.45224.7684,675
May 2, 2024227.30224.10224.00224.00223.32411,589
May 1, 2024226.40226.40226.40226.40225.717,891
Apr 30, 2024231.90234.30225.00226.40225.71105,992
Apr 29, 2024231.00233.90230.70232.90232.1956,362
Apr 26, 2024228.15230.90223.40230.40229.70229,856
Apr 25, 2024227.55229.10224.50226.50225.8153,988
Apr 24, 2024229.80231.40225.40227.70227.01315,253
Apr 23, 2024225.20227.90223.60227.50226.81156,317
Apr 22, 2024226.80228.20222.70223.30222.62523,930
Apr 19, 2024225.35227.20223.10224.60223.92213,693
Apr 18, 2024219.95225.95218.60225.10224.41556,283
Apr 17, 2024210.70221.70205.20219.55218.88344,962
Apr 16, 2024201.30205.50199.95202.25201.63119,364
Apr 15, 2024200.85206.60194.25204.05203.43598,963
Apr 12, 2024200.95202.50195.05196.10195.50110,756
Apr 11, 2024199.75201.80198.00198.45197.85106,400
Apr 10, 2024202.15204.50199.20200.20199.5954,195
Apr 9, 2024203.15206.89200.40200.50199.89174,117
Apr 8, 2024200.90204.64200.20203.55202.93110,530
Apr 5, 2024200.05204.40198.75201.30200.6968,279
Apr 4, 2024200.85203.10199.45202.00201.38132,922

Related Tickers

DOCSl.XC
 
0NQE.IL PUMA SE
20.41
-0.51%
 
DO2.F Deckers Outdoor Corporation
96.22
+6.60%
 
PUM.VI PUMA SE
20.29
-1.70%
 
NKE.DE NIKE, Inc.
52.53
-0.53%
 
PMMAF PUMA SE
22.13
0.00%
 
NKE.SN NIKE, Inc.
55.89
-1.20%
 
7936.T ASICS Corporation
2,772.50
-5.18%
 
PUM.DE PUMA SE
20.17
-0.59%
 
DOCS.L Dr. Martens plc
49.12
-0.89%