Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCQX - Delayed Quote USD

adidas AG (ADDYY)

Compare
120.56
+0.22
+(0.18%)
At close: April 1 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025119.89121.44119.41120.56120.5631,100
Mar 31, 2025118.00118.17116.40117.97117.9731,900
Mar 28, 2025120.06120.34118.75120.02120.0255,600
Mar 27, 2025119.05120.03118.13119.58119.5834,100
Mar 26, 2025118.45119.88118.00118.11118.1138,900
Mar 25, 2025120.89122.45120.42120.88120.8835,800
Mar 24, 2025120.10121.35119.37119.89119.8927,200
Mar 21, 2025119.81121.38119.81120.99120.9932,400
Mar 20, 2025120.25121.71120.01120.61120.6127,700
Mar 19, 2025122.77124.01122.07123.44123.4449,500
Mar 18, 2025122.10122.42120.64122.11122.1150,800
Mar 17, 2025121.70122.63120.95122.14122.1436,100
Mar 14, 2025123.57123.57121.15121.58121.5825,200
Mar 13, 2025119.62120.65118.70119.27119.2733,300
Mar 12, 2025122.22122.27120.02120.23120.2361,700
Mar 11, 2025122.49123.22119.71121.67121.6742,200
Mar 10, 2025125.25126.29121.90122.39122.3959,400
Mar 7, 2025128.22129.96126.90129.96129.9651,600
Mar 6, 2025127.22131.79127.05129.69129.6959,000
Mar 5, 2025124.56130.31124.48129.13129.1360,300
Mar 4, 2025126.23129.38124.25127.63127.6329,200
Mar 3, 2025130.38130.75128.28129.43129.4340,500
Feb 28, 2025126.59128.23125.76127.59127.5934,800
Feb 27, 2025128.09128.09126.45126.70126.7024,000
Feb 26, 2025128.78130.40128.55129.10129.1027,600
Feb 25, 2025129.43130.05128.24129.42129.4228,500
Feb 24, 2025128.87129.00127.44127.45127.4540,200
Feb 21, 2025128.57129.12126.94127.59127.5940,500
Feb 20, 2025129.77130.35128.36129.57129.5718,800
Feb 19, 2025129.76130.70128.78130.26130.2622,100
Feb 18, 2025134.69134.79132.98133.66133.6622,000
Feb 14, 2025136.32136.62135.26135.80135.8040,200
Feb 13, 2025136.21137.73135.01136.82136.8220,500
Feb 12, 2025133.79136.49133.44135.82135.8225,800
Feb 11, 2025131.58132.62131.31132.35132.3536,500
Feb 10, 2025131.49133.32131.49132.83132.8321,000
Feb 7, 2025132.92133.18130.24130.42130.4227,600
Feb 6, 2025132.91134.97132.77134.97134.9725,800
Feb 5, 2025131.45131.87130.68131.87131.8719,100
Feb 4, 2025130.63131.84130.35131.38131.3821,500
Feb 3, 2025129.11131.23128.40130.41130.4138,900
Jan 31, 2025132.58133.22130.91131.15131.1542,800
Jan 30, 2025135.22135.82134.25134.75134.7540,600
Jan 29, 2025133.75134.04132.84133.49133.4939,400
Jan 28, 2025133.12133.19131.29132.69132.6935,900
Jan 27, 2025133.58134.54133.11134.54134.5437,800
Jan 24, 2025133.47134.33132.50133.22133.2232,700
Jan 23, 2025133.15135.48132.46135.26135.2642,500
Jan 22, 2025135.30135.68134.07134.29134.2954,700
Jan 21, 2025126.02132.22125.66132.22132.2272,400
Jan 17, 2025124.31125.37123.97124.05124.0519,000
Jan 16, 2025123.59125.57123.49124.75124.7526,500
Jan 15, 2025124.45125.63123.14124.47124.4732,600
Jan 14, 2025122.29123.05121.50122.05122.0534,900
Jan 13, 2025122.67123.07121.70122.40122.4056,200
Jan 10, 2025126.80126.86124.27125.28125.2836,100
Jan 8, 2025126.03126.58125.28126.14126.1435,300
Jan 7, 2025126.77127.30125.13125.35125.3580,600
Jan 6, 2025123.35125.53123.13124.26124.2664,000
Jan 3, 2025121.06121.20119.35120.34120.3432,000
Jan 2, 2025121.31122.08120.50121.11121.1154,000
Dec 31, 2024122.69122.93120.90121.77121.7727,300
Dec 30, 2024121.75124.05121.08122.39122.3966,500
Dec 27, 2024123.37123.68122.33122.71122.71124,000
Dec 26, 2024122.24124.84121.70124.10124.1019,400
Dec 24, 2024121.93124.58119.28122.98122.9819,600
Dec 23, 2024122.56122.79120.84122.43122.4353,300
Dec 20, 2024121.65123.97121.65122.76122.7632,800
Dec 19, 2024123.37123.65121.81121.86121.8642,800
Dec 18, 2024126.10127.06123.10123.89123.8931,200
Dec 17, 2024128.25128.56126.46126.74126.7437,100
Dec 16, 2024127.05128.18126.80127.95127.9544,900
Dec 13, 2024126.97127.05124.71126.23126.2320,600
Dec 12, 2024126.65128.56126.52127.66127.6644,600
Dec 11, 2024127.39127.87125.74126.79126.7956,600
Dec 10, 2024126.15126.66120.62121.62121.6272,700
Dec 9, 2024127.25127.31125.58125.90125.9033,700
Dec 6, 2024126.98128.34126.88127.76127.7616,300
Dec 5, 2024126.00127.00125.90126.15126.1521,900
Dec 4, 2024124.54125.49123.77123.94123.9432,000
Dec 3, 2024122.79123.87122.33123.33123.3325,300
Dec 2, 2024120.37121.42119.76121.15121.1566,100
Nov 29, 2024116.51118.11116.42117.84117.8431,300
Nov 27, 2024115.90116.72115.24116.22116.2253,000
Nov 26, 2024116.89117.22115.89116.12116.1251,500
Nov 25, 2024115.86116.55115.32115.81115.8145,800
Nov 22, 2024110.37112.13110.31111.71111.7141,800
Nov 21, 2024110.39111.09109.64110.84110.8433,600
Nov 20, 2024113.18113.26111.59113.13113.1335,300
Nov 19, 2024111.50113.18111.28112.94112.9440,600
Nov 18, 2024112.67114.30112.63113.52113.5253,500
Nov 15, 2024114.52114.58112.95113.19113.1947,400
Nov 14, 2024114.90115.68114.24114.25114.2544,200
Nov 13, 2024114.72115.20113.35114.33114.3348,000
Nov 12, 2024116.64116.76114.65115.95115.9534,800
Nov 11, 2024119.47119.91118.19118.54118.5430,500
Nov 8, 2024117.86117.91116.56117.40117.4042,900
Nov 7, 2024120.36121.12119.79120.46120.4643,000
Nov 6, 2024114.45114.88113.55114.62114.6232,800
Nov 5, 2024119.75121.10119.71120.51120.5176,600
Nov 4, 2024119.96120.57119.52119.89119.8930,800
Nov 1, 2024119.98121.21119.88121.10121.1029,200
Oct 31, 2024118.84119.55117.05119.54119.5431,800
Oct 30, 2024119.02120.35118.81120.05120.0560,800
Oct 29, 2024117.22120.17116.85119.46119.46183,100
Oct 28, 2024115.79116.17115.10115.32115.32121,400
Oct 25, 2024117.08117.94116.53116.89116.8925,900
Oct 24, 2024117.71117.97116.13116.88116.8824,300
Oct 23, 2024117.34117.72115.87116.01116.0134,700
Oct 22, 2024118.92119.38118.60118.93118.9331,200
Oct 21, 2024122.10122.10119.81120.42120.4248,400
Oct 18, 2024124.54124.63123.35123.76123.7666,500
Oct 17, 2024122.65122.90121.40122.33122.33616,700
Oct 16, 2024124.82125.12120.66121.28121.281,069,200
Oct 15, 2024130.56134.39128.79129.64129.64309,300
Oct 14, 2024129.00129.85128.56129.45129.4526,500
Oct 11, 2024128.40128.40126.96128.07128.0716,900
Oct 10, 2024128.43128.43126.30127.51127.5116,300
Oct 9, 2024131.22131.22129.07129.55129.5514,900
Oct 8, 2024130.24130.24128.51129.60129.6018,100
Oct 7, 2024130.93131.50129.97130.26130.2615,200
Oct 4, 2024131.37131.60129.92131.24131.2420,100
Oct 3, 2024131.37131.42129.52130.39130.3923,600
Oct 2, 2024130.95131.37129.28130.72130.7229,100
Oct 1, 2024132.24132.93128.25129.36129.3627,800
Sep 30, 2024134.23134.23131.92132.69132.6959,500
Sep 27, 2024132.96134.38132.78133.40133.40108,000
Sep 26, 2024130.74131.63129.75130.95130.9529,800
Sep 25, 2024124.69125.80123.58123.91123.9127,800
Sep 24, 2024123.07123.71122.70123.41123.4116,000
Sep 23, 2024121.60122.04120.54121.73121.7313,900
Sep 20, 2024121.85122.35121.41121.94121.9429,300
Sep 19, 2024126.44127.13124.42124.64124.6448,600
Sep 18, 2024124.23125.06122.04123.04123.0447,400
Sep 17, 2024123.11124.55122.36123.03123.0324,800
Sep 16, 2024122.18122.95121.56122.46122.4619,800
Sep 13, 2024121.36122.04120.79120.90120.9038,000
Sep 12, 2024119.65121.49119.56121.49121.4920,800
Sep 11, 2024116.76118.72115.80118.52118.5250,600
Sep 10, 2024116.56116.67114.68116.13116.1387,800
Sep 9, 2024117.03119.23116.72118.43118.43263,200
Sep 6, 2024123.07123.66121.70122.51122.5122,100
Sep 5, 2024123.27123.61122.70123.28123.2816,600
Sep 4, 2024123.56124.94123.12124.34124.3413,000
Sep 3, 2024127.44127.99126.03126.56126.5628,300
Aug 30, 2024130.29130.41127.77128.56128.5619,600
Aug 29, 2024127.28128.92126.65127.38127.3820,900
Aug 28, 2024126.01127.12125.47126.28126.2843,900
Aug 27, 2024122.92125.25122.71124.88124.8835,800
Aug 26, 2024122.64122.74121.78122.27122.2716,600
Aug 23, 2024120.85122.90120.56122.24122.2421,300
Aug 22, 2024121.53121.65120.19120.27120.2714,800
Aug 21, 2024120.74121.96119.84121.20121.2014,200
Aug 20, 2024119.67120.13118.74119.00119.0013,300
Aug 19, 2024119.45120.90119.33120.86120.8622,700
Aug 16, 2024120.16120.19119.16119.58119.5814,400
Aug 15, 2024120.35120.61119.78120.22120.22157,800
Aug 14, 2024120.58121.07118.97119.69119.69126,900
Aug 13, 2024115.75118.18115.50118.00118.00128,400
Aug 12, 2024116.89117.62115.72116.18116.1839,500
Aug 9, 2024117.78117.78116.33117.26117.2618,100
Aug 8, 2024116.65118.21116.43117.76117.7638,000
Aug 7, 2024116.61118.94115.99116.92116.9235,300
Aug 6, 2024114.54117.63114.44116.43116.4337,000
Aug 5, 2024115.63118.98115.56118.80118.8055,400
Aug 2, 2024120.79121.51119.01120.42120.42191,200
Aug 1, 2024122.20122.75120.54121.55121.5539,000
Jul 31, 2024129.57129.75123.29124.95124.95204,800
Jul 30, 2024128.02128.56127.09127.71127.7120,500
Jul 29, 2024127.75128.33126.90128.22128.2225,600
Jul 26, 2024123.88127.14123.70126.58126.5817,600
Jul 25, 2024124.45125.60123.90124.01124.0120,500
Jul 24, 2024125.40127.00125.11125.17125.1741,300
Jul 23, 2024124.94125.61124.39124.98124.9856,700
Jul 22, 2024124.33125.40123.94125.28125.2831,700
Jul 19, 2024125.34125.67123.22123.94123.94519,900
Jul 18, 2024128.41128.56126.21126.76126.76421,200
Jul 17, 2024128.00128.97127.29127.65127.65141,600
Jul 16, 2024123.77130.44123.27130.15130.15181,800
Jul 15, 2024126.55126.79125.28125.71125.71177,600
Jul 12, 2024124.85126.39124.73125.85125.85114,800
Jul 11, 2024121.76123.10121.63122.39122.3926,200
Jul 10, 2024119.35120.26119.05119.87119.8716,600
Jul 9, 2024118.00118.03116.44117.14117.1416,100
Jul 8, 2024119.52119.85118.20118.53118.5334,800
Jul 5, 2024120.00120.07118.47119.81119.8122,700
Jul 3, 2024117.09118.08116.87117.89117.8919,800
Jul 2, 2024115.37116.24114.62115.82115.8286,700
Jul 1, 2024120.08120.53117.57118.16118.1681,200
Jun 28, 2024118.77120.05118.26119.86119.86411,300
Jun 27, 2024119.27119.71118.74119.63119.63257,600
Jun 26, 2024117.49118.94117.36118.91118.91215,500
Jun 25, 2024116.69117.14116.26116.87116.8726,300
Jun 24, 2024117.04118.45116.95117.29117.2922,200
Jun 21, 2024116.46116.88115.94116.34116.3434,400
Jun 20, 2024117.70118.90117.62118.55118.5547,200
Jun 18, 2024115.34116.50115.28115.95115.9573,600
Jun 17, 2024116.79118.45116.26118.12118.1292,500
Jun 14, 2024119.17120.63118.75120.36120.3636,100
Jun 13, 2024122.89123.86121.77122.04122.0418,300
Jun 12, 2024124.34125.27123.78124.26124.2629,300
Jun 11, 2024121.29121.89120.40121.41121.4129,000
Jun 10, 2024124.02124.03122.87123.84123.8422,700
Jun 7, 2024124.52125.23124.30124.75124.7543,500
Jun 6, 2024126.24126.51125.05125.75125.7533,800
Jun 5, 2024127.74127.98124.96125.83125.8328,800
Jun 4, 2024127.30127.45125.96126.43126.4320,100
Jun 3, 2024127.00127.48125.93126.62126.6299,900
May 31, 2024125.61126.58124.35126.58126.5817,200
May 30, 2024125.02126.14124.55125.35125.35157,600
May 29, 2024121.92123.47121.68123.05123.05472,400
May 28, 2024120.67121.16119.78120.38120.38185,300
May 24, 2024120.29121.89120.29121.89121.8994,600
May 23, 2024120.51120.80118.89119.46119.46184,500
May 22, 2024122.97123.18121.42121.46121.4612,900
May 21, 2024122.61124.00122.56123.80123.8016,500
May 20, 2024123.62124.23123.19123.69123.6944,500
May 17, 2024 0.38 Dividend
May 17, 2024124.61124.83124.03124.57124.5717,400
May 16, 2024124.77125.18124.30124.30123.9215,500
May 15, 2024125.50126.60124.60126.60126.2125,700
May 14, 2024122.46123.40122.20123.40123.0221,700
May 13, 2024121.22121.48120.85121.37121.0010,700
May 10, 2024121.02121.16120.33121.15120.7812,000
May 9, 2024119.92120.72119.75120.72120.3514,700
May 8, 2024119.47120.17119.06119.35118.9910,400
May 7, 2024120.54120.66119.20119.74119.3721,000
May 6, 2024121.39121.74121.00121.44121.0715,000
May 3, 2024121.57121.94120.91121.18120.8120,800
May 2, 2024120.10120.91119.01120.80120.4342,100
May 1, 2024116.53123.73116.53119.49119.1314,800
Apr 30, 2024123.79124.04120.13120.13119.7636,800
Apr 29, 2024124.28125.54123.40125.54125.1623,800
Apr 26, 2024122.00124.00121.69123.82123.4421,700
Apr 25, 2024120.78122.09120.09121.59121.2226,000
Apr 24, 2024122.72122.83121.23121.72121.35132,100
Apr 23, 2024120.56122.71120.38122.29121.9232,200
Apr 22, 2024119.56120.28118.57119.66119.3084,700
Apr 19, 2024120.15120.53119.28119.40119.0476,800
Apr 18, 2024118.89120.75118.23119.73119.36112,700
Apr 17, 2024116.82118.07116.62117.23116.8765,300
Apr 16, 2024107.74112.46106.91111.01110.6794,100
Apr 15, 2024109.09109.93107.57108.06107.7320,100
Apr 12, 2024104.29104.84103.71103.95103.6312,600
Apr 11, 2024108.03108.12106.16107.99107.6614,400
Apr 10, 2024107.51108.39107.07107.84107.5114,000
Apr 9, 2024110.17110.36108.64109.33109.0054,700
Apr 8, 2024110.08111.23110.02110.84110.5014,900
Apr 5, 2024108.86109.83108.31109.21108.8834,300
Apr 4, 2024110.10110.52108.14108.32107.9915,300
Apr 3, 2024108.12109.37108.06108.75108.4230,200
Apr 2, 2024109.43109.80108.45108.90108.5736,400

Related Tickers

PUM.DE PUMA SE
22.87
+2.14%
 
SKX Skechers U.S.A., Inc.
57.49
+1.25%
 
BIRK Birkenstock Holding plc
46.32
+1.03%
 
PUMSY PUMA SE
2.3900
-0.83%
 
ASCCY ASICS Corporation
21.30
-0.26%
 
NKE.SN NIKE, Inc.
65.59
+0.09%
 
DECK Deckers Outdoor Corporation
113.35
+1.38%
 
WWW Wolverine World Wide, Inc.
14.07
+1.88%
 
SHOO Steven Madden, Ltd.
27.42
+2.93%
 
ONON On Holding AG
42.70
-2.78%