Stuttgart - Delayed Quote EUR
adidas AG (ADS.SG)
211.40
-2.20
(-1.03%)
At close: June 5 at 9:59:02 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 213.80 | 215.50 | 211.10 | 211.40 | 211.40 | 1,712 |
| Jun 4, 2025 | 216.60 | 218.60 | 213.50 | 213.60 | 213.60 | 3,321 |
| Jun 3, 2025 | 218.10 | 218.40 | 212.90 | 216.30 | 216.30 | 1,150 |
| Jun 2, 2025 | 218.60 | 219.00 | 214.10 | 218.70 | 218.70 | 2,605 |
| May 30, 2025 | 220.00 | 221.70 | 218.20 | 219.60 | 219.60 | 1,950 |
| May 29, 2025 | 227.50 | 227.50 | 219.00 | 219.80 | 219.80 | 1,869 |
| May 28, 2025 | 220.10 | 220.80 | 217.80 | 218.80 | 218.80 | 1,005 |
| May 27, 2025 | 218.40 | 221.10 | 216.90 | 220.10 | 220.10 | 986 |
| May 26, 2025 | 215.20 | 218.90 | 215.20 | 218.20 | 218.20 | 2,589 |
| May 23, 2025 | 217.70 | 220.30 | 210.10 | 211.60 | 211.60 | 2,482 |
| May 22, 2025 | 218.90 | 219.60 | 217.10 | 217.80 | 217.80 | 926 |
| May 21, 2025 | 220.10 | 220.80 | 217.50 | 218.50 | 218.50 | 673 |
| May 20, 2025 | 218.20 | 222.80 | 216.10 | 220.30 | 220.30 | 803 |
| May 19, 2025 | 218.50 | 219.10 | 216.70 | 218.80 | 218.80 | 2,723 |
| May 16, 2025 | 216.50 | 219.40 | 216.50 | 218.50 | 218.50 | 863 |
| May 15, 2025 | 222.00 | 222.70 | 218.50 | 218.80 | 218.80 | 924 |
| May 14, 2025 | 222.50 | 223.80 | 220.00 | 223.50 | 223.50 | 1,234 |
| May 13, 2025 | 216.10 | 224.20 | 216.10 | 222.90 | 222.90 | 2,101 |
| May 12, 2025 | 211.30 | 219.10 | 211.30 | 216.90 | 216.90 | 6,969 |
| May 9, 2025 | 209.40 | 212.10 | 208.20 | 208.40 | 208.40 | 964 |
| May 8, 2025 | 208.00 | 210.80 | 206.90 | 209.50 | 209.50 | 2,057 |
| May 7, 2025 | 207.50 | 207.80 | 204.60 | 206.90 | 206.90 | 953 |
| May 6, 2025 | 206.90 | 209.80 | 204.00 | 204.80 | 204.80 | 799 |
| May 5, 2025 | 207.70 | 209.90 | 206.90 | 207.10 | 207.10 | 935 |
| May 2, 2025 | 205.60 | 209.80 | 203.60 | 206.90 | 206.90 | 1,354 |
| Apr 30, 2025 | 211.10 | 211.90 | 201.10 | 202.90 | 202.90 | 5,384 |
| Apr 29, 2025 | 216.80 | 218.70 | 209.90 | 211.40 | 211.40 | 2,217 |
| Apr 28, 2025 | 216.60 | 219.40 | 216.30 | 217.70 | 217.70 | 1,115 |
| Apr 25, 2025 | 216.00 | 218.30 | 215.00 | 216.80 | 216.80 | 581 |
| Apr 24, 2025 | 220.10 | 220.10 | 213.60 | 217.20 | 217.20 | 3,351 |
| Apr 23, 2025 | 208.20 | 218.70 | 208.00 | 218.70 | 218.70 | 2,435 |
| Apr 22, 2025 | 198.85 | 205.90 | 197.85 | 205.40 | 205.40 | 1,877 |
| Apr 17, 2025 | 199.00 | 199.85 | 196.85 | 198.50 | 198.50 | 1,428 |
| Apr 16, 2025 | 195.90 | 198.30 | 193.75 | 196.30 | 196.30 | 2,721 |
| Apr 15, 2025 | 202.10 | 202.70 | 197.55 | 198.00 | 198.00 | 3,203 |
| Apr 14, 2025 | 199.65 | 203.40 | 198.75 | 201.20 | 201.20 | 1,640 |
| Apr 11, 2025 | 198.80 | 200.80 | 191.10 | 197.05 | 197.05 | 1,252 |
| Apr 10, 2025 | 203.30 | 207.50 | 193.65 | 197.40 | 197.40 | 1,872 |
| Apr 9, 2025 | 183.75 | 202.20 | 182.65 | 202.00 | 202.00 | 686 |
| Apr 8, 2025 | 189.80 | 194.40 | 181.15 | 183.05 | 183.05 | 4,159 |
| Apr 7, 2025 | 184.80 | 194.75 | 176.15 | 187.30 | 187.30 | 3,619 |
| Apr 4, 2025 | 194.60 | 198.70 | 183.00 | 194.05 | 194.05 | 4,234 |
| Apr 3, 2025 | 209.90 | 210.20 | 194.20 | 194.45 | 194.45 | 9,476 |
| Apr 2, 2025 | 222.20 | 222.70 | 219.30 | 220.80 | 220.80 | 352 |
| Apr 1, 2025 | 217.80 | 224.90 | 217.80 | 222.60 | 222.60 | 154 |
| Mar 31, 2025 | 218.90 | 219.20 | 214.50 | 217.80 | 217.80 | 1,831 |
| Mar 28, 2025 | 218.30 | 222.40 | 218.30 | 220.30 | 220.30 | 1,277 |
| Mar 27, 2025 | 219.50 | 222.20 | 217.70 | 221.40 | 221.40 | 846 |
| Mar 26, 2025 | 224.00 | 224.70 | 219.70 | 220.20 | 220.20 | 2,223 |
| Mar 25, 2025 | 221.70 | 225.50 | 221.50 | 224.10 | 224.10 | 197 |
| Mar 24, 2025 | 224.10 | 227.10 | 221.00 | 221.90 | 221.90 | 60 |
| Mar 21, 2025 | 221.70 | 224.60 | 221.30 | 222.00 | 222.00 | 133 |
| Mar 20, 2025 | 225.50 | 226.30 | 222.10 | 222.20 | 222.20 | 17 |
| Mar 19, 2025 | 223.00 | 227.00 | 222.10 | 226.20 | 226.20 | 370 |
| Mar 18, 2025 | 223.40 | 225.30 | 221.30 | 223.00 | 223.00 | 973 |
| Mar 17, 2025 | 223.50 | 224.50 | 219.50 | 223.20 | 223.20 | 554 |
| Mar 14, 2025 | 220.40 | 227.90 | 219.60 | 224.20 | 224.20 | 1,634 |
| Mar 13, 2025 | 219.60 | 225.20 | 218.80 | 219.70 | 219.70 | 336 |
| Mar 12, 2025 | 221.90 | 224.00 | 219.00 | 222.30 | 222.30 | 586 |
| Mar 11, 2025 | 227.90 | 228.80 | 219.00 | 221.80 | 221.80 | 5,035 |
| Mar 10, 2025 | 237.60 | 238.20 | 225.10 | 227.00 | 227.00 | 985 |
| Mar 7, 2025 | 238.30 | 239.10 | 233.90 | 237.80 | 237.80 | 517 |
| Mar 6, 2025 | 240.10 | 243.50 | 234.90 | 238.50 | 238.50 | 1,483 |
| Mar 5, 2025 | 229.00 | 242.00 | 228.40 | 238.60 | 238.60 | 1,982 |
| Mar 4, 2025 | 246.10 | 246.10 | 236.80 | 241.40 | 241.40 | 1,604 |
| Mar 3, 2025 | 246.30 | 249.80 | 243.50 | 246.00 | 246.00 | 540 |
| Feb 28, 2025 | 242.60 | 246.40 | 241.50 | 244.70 | 244.70 | 607 |
| Feb 27, 2025 | 245.40 | 247.80 | 242.90 | 243.50 | 243.50 | 641 |
| Feb 26, 2025 | 246.50 | 248.30 | 245.10 | 245.40 | 245.40 | 648 |
| Feb 25, 2025 | 243.50 | 247.50 | 243.30 | 245.90 | 245.90 | 495 |
| Feb 24, 2025 | 247.30 | 248.50 | 243.50 | 243.50 | 243.50 | 134 |
| Feb 21, 2025 | 246.40 | 248.70 | 243.10 | 244.30 | 244.30 | 966 |
| Feb 20, 2025 | 250.20 | 251.30 | 245.60 | 246.40 | 246.40 | 1,273 |
| Feb 19, 2025 | 255.40 | 255.70 | 248.30 | 249.00 | 249.00 | 2,687 |
| Feb 18, 2025 | 259.50 | 260.80 | 254.40 | 255.60 | 255.60 | 2,730 |
| Feb 17, 2025 | 258.80 | 260.40 | 257.20 | 259.80 | 259.80 | 1,046 |
| Feb 14, 2025 | 261.20 | 262.50 | 257.80 | 258.20 | 258.20 | 1,033 |
| Feb 13, 2025 | 260.90 | 263.60 | 260.20 | 260.50 | 260.50 | 2,104 |
| Feb 12, 2025 | 254.70 | 260.80 | 254.70 | 260.80 | 260.80 | 1,028 |
| Feb 11, 2025 | 256.60 | 257.60 | 254.00 | 254.40 | 254.40 | 412 |
| Feb 10, 2025 | 253.70 | 258.60 | 252.90 | 256.80 | 256.80 | 2,227 |
| Feb 7, 2025 | 258.90 | 259.20 | 252.70 | 253.40 | 253.40 | 633 |
| Feb 6, 2025 | 252.20 | 259.20 | 252.20 | 258.90 | 258.90 | 2,231 |
| Feb 5, 2025 | 252.50 | 252.60 | 250.80 | 252.30 | 252.30 | 1,033 |
| Feb 4, 2025 | 253.00 | 253.70 | 251.30 | 252.80 | 252.80 | 1,215 |
| Feb 3, 2025 | 248.20 | 253.80 | 246.10 | 252.80 | 252.80 | 1,607 |
| Jan 31, 2025 | 258.90 | 259.80 | 253.10 | 253.40 | 253.40 | 2,263 |
| Jan 30, 2025 | 256.30 | 260.00 | 256.20 | 258.90 | 258.90 | 1,025 |
| Jan 29, 2025 | 254.30 | 257.40 | 252.00 | 256.50 | 256.50 | 1,085 |
| Jan 28, 2025 | 255.70 | 255.90 | 253.10 | 253.90 | 253.90 | 328 |
| Jan 27, 2025 | 252.20 | 256.30 | 251.90 | 256.30 | 256.30 | 1,109 |
| Jan 24, 2025 | 259.40 | 260.20 | 252.70 | 253.60 | 253.60 | 717 |
| Jan 23, 2025 | 258.00 | 259.80 | 254.90 | 259.10 | 259.10 | 1,763 |
| Jan 22, 2025 | 253.00 | 262.50 | 252.20 | 258.00 | 258.00 | 5,807 |
| Jan 21, 2025 | 241.70 | 252.20 | 241.20 | 250.90 | 250.90 | 3,606 |
| Jan 20, 2025 | 241.20 | 245.00 | 241.00 | 242.80 | 242.80 | 462 |
| Jan 17, 2025 | 242.20 | 243.00 | 240.10 | 241.10 | 241.10 | 444 |
| Jan 16, 2025 | 241.40 | 245.30 | 240.50 | 242.10 | 242.10 | 676 |
| Jan 15, 2025 | 236.90 | 242.50 | 236.90 | 242.20 | 242.20 | 375 |
| Jan 14, 2025 | 239.70 | 240.70 | 236.10 | 236.80 | 236.80 | 509 |
| Jan 13, 2025 | 243.90 | 243.90 | 238.30 | 239.20 | 239.20 | 407 |
| Jan 10, 2025 | 245.90 | 248.60 | 243.50 | 244.50 | 244.50 | 804 |
| Jan 9, 2025 | 245.10 | 246.80 | 242.90 | 246.20 | 246.20 | 819 |
| Jan 8, 2025 | 242.50 | 247.20 | 242.50 | 244.70 | 244.70 | 1,599 |
| Jan 7, 2025 | 240.70 | 245.00 | 240.60 | 242.50 | 242.50 | 1,352 |
| Jan 6, 2025 | 234.30 | 241.50 | 233.90 | 239.00 | 239.00 | 1,101 |
| Jan 3, 2025 | 235.70 | 237.00 | 232.30 | 232.60 | 232.60 | 148 |
| Jan 2, 2025 | 236.70 | 238.80 | 233.20 | 235.40 | 235.40 | 452 |
| Dec 30, 2024 | 234.70 | 237.30 | 234.70 | 235.40 | 235.40 | 486 |
| Dec 27, 2024 | 233.90 | 237.70 | 233.00 | 234.90 | 234.90 | 959 |
| Dec 23, 2024 | 235.40 | 236.70 | 234.10 | 234.80 | 234.80 | 727 |
| Dec 20, 2024 | 232.10 | 236.50 | 232.10 | 235.30 | 235.30 | 221 |
| Dec 19, 2024 | 237.20 | 240.40 | 235.10 | 235.40 | 235.40 | 393 |
| Dec 18, 2024 | 241.10 | 243.00 | 236.40 | 236.70 | 236.70 | 282 |
| Dec 17, 2024 | 242.10 | 244.70 | 241.00 | 241.30 | 241.30 | 1,566 |
| Dec 16, 2024 | 239.00 | 243.90 | 238.30 | 242.80 | 242.80 | 418 |
| Dec 13, 2024 | 243.60 | 244.30 | 238.60 | 239.90 | 239.90 | 495 |
| Dec 12, 2024 | 240.40 | 245.40 | 240.40 | 243.60 | 243.60 | 1,009 |
| Dec 11, 2024 | 232.70 | 243.00 | 232.70 | 241.00 | 241.00 | 1,265 |
| Dec 10, 2024 | 237.20 | 240.20 | 227.00 | 232.00 | 232.00 | 1,952 |
| Dec 9, 2024 | 240.80 | 244.70 | 237.70 | 237.70 | 237.70 | 1,753 |
| Dec 6, 2024 | 240.00 | 242.00 | 238.90 | 241.00 | 241.00 | 2,751 |
| Dec 5, 2024 | 235.70 | 239.90 | 235.00 | 238.00 | 238.00 | 1,545 |
| Dec 4, 2024 | 234.20 | 238.60 | 233.20 | 236.00 | 236.00 | 1,034 |
| Dec 3, 2024 | 230.00 | 235.50 | 230.00 | 234.10 | 234.10 | 4,783 |
| Dec 2, 2024 | 222.80 | 231.70 | 222.50 | 228.80 | 228.80 | 4,235 |
| Nov 29, 2024 | 219.80 | 223.50 | 219.80 | 222.80 | 222.80 | 845 |
| Nov 28, 2024 | 220.20 | 221.50 | 219.30 | 220.20 | 220.20 | 3,816 |
| Nov 27, 2024 | 221.70 | 222.80 | 218.10 | 220.40 | 220.40 | 2,288 |
| Nov 26, 2024 | 219.70 | 224.00 | 218.50 | 222.30 | 222.30 | 4,759 |
| Nov 25, 2024 | 214.80 | 220.90 | 214.60 | 220.60 | 220.60 | 1,565 |
| Nov 22, 2024 | 211.10 | 215.20 | 208.00 | 214.00 | 214.00 | 1,235 |
| Nov 21, 2024 | 213.90 | 214.30 | 208.40 | 211.10 | 211.10 | 1,279 |
| Nov 20, 2024 | 214.10 | 216.50 | 212.40 | 214.20 | 214.20 | 903 |
| Nov 19, 2024 | 214.50 | 216.10 | 210.40 | 212.80 | 212.80 | 514 |
| Nov 18, 2024 | 215.40 | 215.40 | 211.90 | 214.30 | 214.30 | 1,024 |
| Nov 15, 2024 | 217.40 | 218.70 | 213.70 | 215.20 | 215.20 | 384 |
| Nov 14, 2024 | 215.90 | 219.20 | 215.20 | 218.40 | 218.40 | 514 |
| Nov 13, 2024 | 216.80 | 218.80 | 214.80 | 216.50 | 216.50 | 1,964 |
| Nov 12, 2024 | 220.90 | 221.10 | 216.60 | 217.80 | 217.80 | 2,471 |
| Nov 11, 2024 | 217.10 | 225.60 | 217.10 | 221.70 | 221.70 | 2,532 |
| Nov 8, 2024 | 222.60 | 222.80 | 217.60 | 218.70 | 218.70 | 3,766 |
| Nov 7, 2024 | 213.40 | 224.20 | 213.10 | 222.80 | 222.80 | 2,559 |
| Nov 6, 2024 | 218.80 | 222.30 | 212.20 | 213.40 | 213.40 | 1,299 |
| Nov 5, 2024 | 219.40 | 222.20 | 219.30 | 220.10 | 220.10 | 535 |
| Nov 4, 2024 | 222.00 | 223.00 | 219.00 | 219.00 | 219.00 | 1,746 |
| Nov 1, 2024 | 218.60 | 223.00 | 218.60 | 221.60 | 221.60 | 2,448 |
| Oct 31, 2024 | 219.90 | 220.00 | 215.90 | 218.80 | 218.80 | 1,860 |
| Oct 30, 2024 | 221.60 | 224.40 | 219.70 | 220.50 | 220.50 | 2,982 |
| Oct 29, 2024 | 216.50 | 222.30 | 214.60 | 221.00 | 221.00 | 2,207 |
| Oct 28, 2024 | 217.40 | 218.40 | 212.80 | 213.20 | 213.20 | 1,122 |
| Oct 25, 2024 | 215.10 | 217.60 | 214.30 | 216.00 | 216.00 | 257 |
| Oct 24, 2024 | 215.70 | 219.20 | 214.40 | 215.20 | 215.20 | 1,904 |
| Oct 23, 2024 | 218.10 | 218.80 | 215.20 | 216.00 | 216.00 | 2,910 |
| Oct 22, 2024 | 223.00 | 223.50 | 219.30 | 220.50 | 220.50 | 2,752 |
| Oct 21, 2024 | 227.00 | 227.80 | 221.60 | 222.80 | 222.80 | 3,723 |
| Oct 18, 2024 | 225.80 | 231.20 | 225.40 | 227.40 | 227.40 | 3,496 |
| Oct 17, 2024 | 225.10 | 227.20 | 222.70 | 225.30 | 225.30 | 1,247 |
| Oct 16, 2024 | 239.00 | 241.00 | 222.50 | 223.60 | 223.60 | 15,958 |
| Oct 15, 2024 | 236.70 | 244.00 | 236.60 | 238.10 | 238.10 | 5,866 |
| Oct 14, 2024 | 233.20 | 238.60 | 232.40 | 236.70 | 236.70 | 546 |
| Oct 11, 2024 | 232.60 | 233.50 | 231.90 | 232.70 | 232.70 | 204 |
| Oct 10, 2024 | 234.10 | 235.00 | 231.20 | 232.50 | 232.50 | 223 |
| Oct 9, 2024 | 235.40 | 237.70 | 233.80 | 235.70 | 235.70 | 1,544 |
| Oct 8, 2024 | 234.50 | 238.00 | 233.00 | 235.60 | 235.60 | 1,770 |
| Oct 7, 2024 | 237.30 | 239.50 | 236.20 | 236.60 | 236.60 | 1,035 |
| Oct 4, 2024 | 235.90 | 239.50 | 235.40 | 238.00 | 238.00 | 659 |
| Oct 3, 2024 | 235.10 | 236.80 | 233.30 | 235.50 | 235.50 | 594 |
| Oct 2, 2024 | 230.00 | 240.20 | 229.50 | 235.90 | 235.90 | 2,076 |
| Oct 1, 2024 | 237.80 | 239.20 | 231.30 | 232.40 | 232.40 | 1,918 |
| Sep 30, 2024 | 239.30 | 243.70 | 236.90 | 238.00 | 238.00 | 1,374 |
| Sep 27, 2024 | 233.80 | 239.90 | 233.60 | 238.80 | 238.80 | 4,597 |
| Sep 26, 2024 | 224.50 | 236.20 | 224.50 | 234.30 | 234.30 | 2,600 |
| Sep 25, 2024 | 219.20 | 223.70 | 219.20 | 222.10 | 222.10 | 458 |
| Sep 24, 2024 | 219.60 | 222.90 | 218.80 | 220.30 | 220.30 | 2,453 |
| Sep 23, 2024 | 218.30 | 220.30 | 217.00 | 218.20 | 218.20 | 790 |
| Sep 20, 2024 | 225.60 | 225.70 | 217.10 | 217.50 | 217.50 | 1,606 |
| Sep 19, 2024 | 221.40 | 227.40 | 221.40 | 223.40 | 223.40 | 2,188 |
| Sep 18, 2024 | 221.00 | 222.00 | 219.50 | 219.90 | 219.90 | 797 |
| Sep 17, 2024 | 219.70 | 222.40 | 219.00 | 221.00 | 221.00 | 332 |
| Sep 16, 2024 | 219.10 | 220.20 | 217.70 | 219.80 | 219.80 | 252 |
| Sep 13, 2024 | 219.10 | 219.90 | 218.00 | 218.20 | 218.20 | 557 |
| Sep 12, 2024 | 215.00 | 220.00 | 214.50 | 218.40 | 218.40 | 322 |
| Sep 11, 2024 | 209.60 | 214.90 | 209.50 | 214.40 | 214.40 | 1,567 |
| Sep 10, 2024 | 214.00 | 214.80 | 208.30 | 209.90 | 209.90 | 957 |
| Sep 9, 2024 | 215.00 | 215.90 | 208.10 | 214.20 | 214.20 | 2,786 |
| Sep 6, 2024 | 221.70 | 222.80 | 217.20 | 219.90 | 219.90 | 694 |
| Sep 5, 2024 | 223.50 | 224.20 | 220.10 | 221.80 | 221.80 | 1,618 |
| Sep 4, 2024 | 226.70 | 229.50 | 222.50 | 223.50 | 223.50 | 919 |
| Sep 3, 2024 | 229.60 | 231.50 | 227.80 | 228.00 | 228.00 | 864 |
| Sep 2, 2024 | 231.20 | 232.00 | 228.90 | 229.60 | 229.60 | 838 |
| Aug 30, 2024 | 230.10 | 236.10 | 229.80 | 231.50 | 231.50 | 837 |
| Aug 29, 2024 | 226.70 | 231.60 | 226.50 | 229.30 | 229.30 | 707 |
| Aug 28, 2024 | 223.50 | 228.60 | 223.40 | 226.60 | 226.60 | 1,271 |
| Aug 27, 2024 | 219.00 | 223.60 | 218.70 | 223.20 | 223.20 | 725 |
| Aug 26, 2024 | 219.20 | 219.60 | 218.10 | 218.80 | 218.80 | 1,471 |
| Aug 23, 2024 | 217.00 | 219.10 | 216.00 | 219.10 | 219.10 | 260 |
| Aug 22, 2024 | 217.50 | 218.20 | 216.00 | 216.00 | 216.00 | 72 |
| Aug 21, 2024 | 213.90 | 217.60 | 213.60 | 217.20 | 217.20 | 676 |
| Aug 20, 2024 | 217.40 | 218.10 | 213.20 | 213.60 | 213.60 | 540 |
| Aug 19, 2024 | 216.50 | 218.20 | 215.90 | 217.30 | 217.30 | 1,149 |
| Aug 16, 2024 | 218.80 | 219.50 | 216.40 | 216.50 | 216.50 | 1,162 |
| Aug 15, 2024 | 217.60 | 220.20 | 216.20 | 218.40 | 218.40 | 1,981 |
| Aug 14, 2024 | 214.20 | 218.30 | 214.20 | 217.00 | 217.00 | 1,367 |
| Aug 13, 2024 | 212.10 | 214.80 | 209.00 | 214.20 | 214.20 | 606 |
| Aug 12, 2024 | 214.70 | 216.10 | 211.20 | 211.80 | 211.80 | 242 |
| Aug 9, 2024 | 215.40 | 216.00 | 213.10 | 214.50 | 214.50 | 150 |
| Aug 8, 2024 | 214.90 | 216.00 | 211.00 | 215.90 | 215.90 | 818 |
| Aug 7, 2024 | 215.10 | 217.50 | 210.80 | 214.10 | 214.10 | 1,020 |
| Aug 6, 2024 | 216.60 | 218.20 | 209.00 | 213.30 | 213.30 | 882 |
| Aug 5, 2024 | 213.00 | 215.20 | 208.20 | 214.00 | 214.00 | 2,756 |
| Aug 2, 2024 | 222.80 | 225.20 | 218.20 | 219.10 | 219.10 | 3,953 |
| Aug 1, 2024 | 231.70 | 231.90 | 223.20 | 224.00 | 224.00 | 1,541 |
| Jul 31, 2024 | 236.70 | 241.70 | 227.70 | 230.10 | 230.10 | 3,735 |
| Jul 30, 2024 | 235.40 | 236.80 | 232.80 | 236.30 | 236.30 | 376 |
| Jul 29, 2024 | 232.20 | 237.00 | 231.80 | 235.40 | 235.40 | 1,786 |
| Jul 26, 2024 | 228.20 | 233.10 | 228.10 | 232.00 | 232.00 | 1,031 |
| Jul 25, 2024 | 230.50 | 232.00 | 228.30 | 228.30 | 228.30 | 826 |
| Jul 24, 2024 | 229.10 | 232.50 | 226.00 | 230.80 | 230.80 | 1,292 |
| Jul 23, 2024 | 229.50 | 230.80 | 227.20 | 229.50 | 229.50 | 395 |
| Jul 22, 2024 | 227.10 | 229.60 | 226.90 | 229.40 | 229.40 | 365 |
| Jul 19, 2024 | 232.00 | 232.40 | 226.70 | 226.80 | 226.80 | 674 |
| Jul 18, 2024 | 232.70 | 235.00 | 230.60 | 231.70 | 231.70 | 939 |
| Jul 17, 2024 | 237.10 | 240.10 | 232.60 | 232.70 | 232.70 | 6,241 |
| Jul 16, 2024 | 229.90 | 238.50 | 225.40 | 238.50 | 238.50 | 1,698 |
| Jul 15, 2024 | 230.20 | 234.60 | 229.30 | 230.60 | 230.60 | 2,895 |
| Jul 12, 2024 | 224.40 | 230.70 | 224.40 | 230.40 | 230.40 | 2,213 |
| Jul 11, 2024 | 221.40 | 226.00 | 221.40 | 224.20 | 224.20 | 356 |
| Jul 10, 2024 | 215.80 | 221.90 | 215.10 | 221.00 | 221.00 | 602 |
| Jul 9, 2024 | 218.90 | 219.50 | 215.60 | 216.00 | 216.00 | 577 |
| Jul 8, 2024 | 219.20 | 222.60 | 218.30 | 219.00 | 219.00 | 2,072 |
| Jul 5, 2024 | 219.50 | 222.70 | 218.90 | 220.70 | 220.70 | 1,106 |
| Jul 4, 2024 | 218.60 | 219.40 | 216.80 | 219.20 | 219.20 | 3,210 |
| Jul 3, 2024 | 215.80 | 219.40 | 215.40 | 218.60 | 218.60 | 2,409 |
| Jul 2, 2024 | 219.20 | 219.50 | 211.50 | 215.50 | 215.50 | 1,354 |
| Jul 1, 2024 | 225.30 | 225.30 | 218.90 | 219.40 | 219.40 | 953 |
| Jun 28, 2024 | 216.40 | 225.20 | 216.10 | 223.30 | 223.30 | 4,807 |
| Jun 27, 2024 | 222.20 | 223.30 | 220.00 | 222.60 | 222.60 | 613 |
| Jun 26, 2024 | 220.50 | 222.90 | 218.90 | 222.00 | 222.00 | 1,812 |
| Jun 25, 2024 | 219.60 | 220.30 | 217.40 | 217.80 | 217.80 | 1,103 |
| Jun 24, 2024 | 217.80 | 220.70 | 216.50 | 219.10 | 219.10 | 1,115 |
| Jun 21, 2024 | 221.10 | 221.20 | 216.50 | 217.40 | 217.40 | 1,703 |
| Jun 20, 2024 | 215.50 | 221.30 | 214.30 | 220.70 | 220.70 | 1,383 |
| Jun 19, 2024 | 215.20 | 215.70 | 214.40 | 215.00 | 215.00 | 378 |
| Jun 18, 2024 | 220.40 | 220.50 | 215.00 | 215.40 | 215.40 | 1,833 |
| Jun 17, 2024 | 221.00 | 224.10 | 215.20 | 219.90 | 219.90 | 2,725 |
| Jun 14, 2024 | 228.10 | 228.20 | 222.30 | 224.40 | 224.40 | 665 |
| Jun 13, 2024 | 228.20 | 230.30 | 225.90 | 227.60 | 227.60 | 375 |
| Jun 12, 2024 | 226.80 | 230.80 | 224.70 | 228.40 | 228.40 | 907 |
| Jun 11, 2024 | 229.80 | 230.30 | 224.50 | 226.10 | 226.10 | 1,070 |
| Jun 10, 2024 | 230.20 | 231.30 | 228.90 | 229.80 | 229.80 | 730 |
| Jun 7, 2024 | 230.50 | 231.30 | 228.80 | 230.50 | 230.50 | 326 |
| Jun 6, 2024 | 232.20 | 234.10 | 230.40 | 230.70 | 230.70 | 492 |
| Jun 5, 2024 | 233.30 | 234.10 | 230.30 | 232.10 | 232.10 | 1,019 |
Related Tickers
DOCMF Dr. Martens plc
1.0000
+23.64%
NBFOOT.BO N B Footwear Limited
12.23
-4.97%
PMMAF PUMA SE
25.19
-3.60%
NKE.HA Nike Inc
55.38
+0.84%
GEO.MI Geox S.p.A.
0.3105
-2.97%
DOCS.L Dr. Martens plc
75.40
+25.77%
NKE.SN NIKE, Inc.
62.90
+19.13%
SHOO Steven Madden, Ltd.
24.67
0.00%
BIRK Birkenstock Holding plc
55.25
-1.02%
PUM.DE PUMA SE
21.73
-2.64%