Dark

ADDDF
ADIDAS AG ORD
stock OTC

EOD

Sep 25, 2026

166.36USD+2.355%(+3.83)4

Pre-market

0.00USD-100.000%(-168.24)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	162.53500	162.53500	162.53500	162.53500	-3.391%	4	0.000%
2026-09-23	168.24000	168.24000	168.24000	168.24000	+0.888%	33	-3.391%
2026-09-21	159.71010	166.76000	159.71010	166.76000	-0.144%	14	-2.534%
2026-09-18	160.31990	167.00000	160.31990	167.00000	+2.668%	6,103	-2.674%
2026-09-16	162.66000	162.66000	162.66000	162.66000	-1.493%	8	-0.077%
2026-09-15	165.12500	165.12500	165.12500	165.12500	-1.001%	64	-1.569%
2026-09-14	168.90000	168.90000	165.36400	166.79500	-0.504%	615	-2.554%
2026-09-09	172.70560	172.70560	167.63990	167.63990	+0.203%	101	-3.045%
2026-09-08	167.71000	167.71000	167.30000	167.30000	+0.060%	80	-2.848%
2026-09-04	167.20000	167.20000	167.20000	167.20000	-8.021%	71	-2.790%
2026-09-02	176.31120	181.78000	176.31120	181.78000	+7.849%	122	-10.587%
2026-09-01	170.25990	170.25990	168.55000	168.55000	-1.795%	220	-3.569%
2026-08-31	186.53000	186.53000	171.63000	171.63000	-8.219%	16	-5.299%
2026-08-28	187.17990	187.17990	187.00000	187.00000	+4.645%	11	-13.083%
2026-08-27	176.37990	178.70000	176.37990	178.70000	+2.154%	98	-9.046%
2026-08-26	170.00000	174.93120	170.00000	174.93120	-2.261%	15	-7.086%
2026-08-25	176.75250	178.97720	176.75250	178.97720	-1.063%	5	-9.187%
2026-08-24	175.92010	180.90000	175.92010	180.90000	+0.814%	17	-10.152%
2026-08-21	180.00000	180.00000	179.44000	179.44000	+3.585%	9,822	-9.421%
2026-08-19	189.00000	189.00000	173.23000	173.23000	-4.779%	148	-6.174%
2026-08-18	181.00000	181.92500	176.28000	181.92500	+3.957%	182	-10.658%
2026-08-17	179.50000	180.00000	175.00000	175.00000	-6.915%	169	-7.123%
2026-08-13	182.00000	188.00000	182.00000	188.00000	-2.073%	122	-13.545%
2026-08-12	188.84000	192.00000	188.84000	191.98000	+1.663%	22	-15.338%
2026-08-11	190.00000	190.00000	188.83960	188.83960	+3.872%	9	-13.930%
2026-08-07	190.60000	190.60000	181.80000	181.80000	-2.083%	8	-10.597%
2026-08-06	185.66750	185.66750	185.66750	185.66750	-0.699%	2	-12.459%
2026-08-05	183.14000	186.97500	183.14000	186.97500	+4.147%	5	-13.071%
2026-08-04	195.46000	195.46000	179.53000	179.53000	-5.511%	14	-9.466%
2026-08-03	190.01000	190.01000	190.00000	190.00000	+6.071%	23	-14.455%
2026-07-31	179.12600	179.12600	179.12600	179.12600	-6.054%	81	-9.262%
2026-07-30	179.66000	190.67000	173.35760	190.67000	-7.253%	233	-14.756%
2026-07-29	200.65000	205.58000	200.58000	205.58000	+4.968%	238	-20.938%
2026-07-27	195.85000	195.85000	195.85000	195.85000	+3.117%	184	-17.010%
2026-07-24	206.59990	206.59990	189.93000	189.93000	-2.894%	80	-14.424%
2026-07-23	200.00000	200.99250	192.06000	195.59000	-4.778%	379	-16.900%
2026-07-22	200.14000	207.33000	200.14000	205.40370	-1.833%	11	-20.870%
2026-07-20	202.33000	217.86990	202.33000	209.24000	+1.405%	24,677	-22.321%
2026-07-16	216.67990	217.50000	206.34000	206.34000	-1.743%	65	-21.230%
2026-07-15	210.00000	210.00000	210.00000	210.00000	+1.311%	100	-22.602%
2026-07-14	204.00000	211.91250	204.00000	207.28200	+1.385%	113	-21.587%
2026-07-13	204.45000	204.45000	204.45000	204.45000	-3.320%	25	-20.501%
2026-07-10	211.47000	211.47000	211.47000	211.47000	-1.970%	50	-23.140%
2026-07-09	200.21000	215.71990	200.21000	215.71990	+5.932%	2	-24.655%
2026-07-08	202.75000	203.63990	202.75000	203.63990	-4.506%	37	-20.185%
2026-07-07	211.67500	214.98000	211.67500	213.25000	+2.180%	16	-23.782%
2026-07-06	223.69990	223.69990	208.70000	208.70000	-2.019%	15	-22.120%
2026-07-02	206.00000	213.37920	206.00000	213.00000	+3.902%	269	-23.692%
2026-07-01	205.00000	205.00000	205.00000	205.00000	+0.244%	361	-20.715%
2026-06-30	204.50000	204.50000	204.50000	204.50000	-0.197%	14,000	-20.521%
2026-06-29	205.00000	208.95300	204.90400	204.90400	+4.076%	166	-20.677%
2026-06-24	196.87990	196.87990	196.87990	196.87990	+2.863%	6	-17.445%
2026-06-23	195.00000	200.00000	191.40000	191.40000	-2.685%	173	-15.081%
2026-06-18	200.87365	200.87365	196.68000	196.68000	-0.951%	636	-17.361%
2026-06-17	198.56870	198.56870	198.56870	198.56870	+1.799%	6	-18.147%
2026-06-16	202.18000	205.09600	194.56000	195.06000	-1.718%	93	-16.674%
2026-06-15	198.47000	198.47000	198.47000	198.47000	+1.333%	2	-18.106%
2026-06-12	204.06000	204.06000	195.86000	195.86000	-2.557%	11	-17.015%
2026-06-11	201.00000	201.00000	201.00000	201.00000	+1.782%	65	-19.137%
2026-06-10	190.76000	198.18000	190.76000	197.48000	+6.487%	220	-17.695%
2026-06-09	192.68560	192.68560	185.45000	185.45000	-2.893%	197	-12.356%
2026-06-08	184.99990	190.97500	184.99990	190.97500	+3.614%	25	-14.892%
2026-06-05	184.31355	184.31355	184.31355	184.31355	-1.579%	1	-11.816%
2026-06-04	187.27000	187.27000	187.27000	187.27000	-8.228%	2	-13.208%
2026-06-02	204.05990	204.05990	204.05990	204.05990	+10.041%	1	-20.349%
2026-06-01	192.71280	192.71280	185.43950	185.43950	-6.534%	99	-12.351%
2026-05-29	192.31000	198.40250	192.31000	198.40250	+3.166%	228	-18.078%
2026-05-28	184.47010	197.73800	184.47010	192.31440	-2.378%	11,052	-15.485%
2026-05-27	189.37000	197.00000	189.37000	197.00000	+11.463%	89	-17.495%
2026-05-26	182.00000	182.10750	176.74000	176.74000	0.000%	547	-8.037%
2026-05-22	176.68010	177.00000	176.68000	176.74000	+7.415%	37	-8.037%
2026-05-20	164.53900	164.53900	164.53900	164.53900	+0.654%	146	-1.218%
2026-05-19	174.94600	174.94600	163.47000	163.47000	-3.891%	496	-0.572%
2026-05-18	167.29000	170.08750	167.29000	170.08750	-3.633%	10,044	-4.440%
2026-05-15	163.68100	176.50000	163.04000	176.50000	+3.525%	334	-7.912%
2026-05-14	164.58000	170.73400	164.58000	170.49000	+3.766%	134	-4.666%
2026-05-13	172.54130	174.43560	164.30200	164.30200	-0.035%	242	-1.075%
2026-05-12	165.51340	166.80510	164.36000	164.36000	+0.146%	384	-1.110%
2026-05-11	170.95000	173.46000	164.12000	164.12000	-3.065%	5,155	-0.966%
2026-05-08	173.02500	173.02500	169.31000	169.31000	-1.844%	34	-4.002%
2026-05-06	169.66000	172.49000	169.66000	172.49000	-0.295%	503	-5.771%
2026-05-05	174.91990	174.92000	159.62000	173.00000	-0.532%	25	-6.049%
2026-05-04	165.72600	173.92580	165.72600	173.92580	+3.006%	91	-6.549%
2026-05-01	168.85010	168.85010	168.85000	168.85000	-0.545%	18,007	-3.740%
2026-04-30	176.95000	176.95000	165.12000	169.77500	-2.593%	677	-4.264%
2026-04-29	167.00000	174.29360	167.00000	174.29360	+11.164%	24	-6.746%
2026-04-28	160.00000	160.00000	156.79000	156.79000	-3.861%	262	+3.664%
2026-04-27	162.20000	163.08600	162.20000	163.08600	+0.234%	4	-0.338%
2026-04-23	156.63000	162.70500	156.63000	162.70500	-0.559%	19	-0.104%
2026-04-22	170.00000	172.37600	163.62000	163.62000	-0.638%	260	-0.663%
2026-04-21	171.00000	178.75000	164.67000	164.67000	-3.662%	66	-1.297%
2026-04-17	169.43000	171.94750	169.43000	170.93000	+2.115%	469	-4.911%
2026-04-16	175.20000	175.20000	167.39000	167.39000	-0.547%	1,142	-2.900%
2026-04-15	162.19500	168.31000	162.19500	168.31000	+4.876%	230	-3.431%
2026-04-14	158.02000	160.48420	158.02000	160.48420	+0.967%	376	+1.278%
2026-04-13	154.19000	158.94720	154.19000	158.94720	+0.300%	14	+2.257%
2026-04-10	163.01720	163.01720	158.47220	158.47220	+0.378%	9,040	+2.564%
2026-04-09	155.00000	157.87520	154.47000	157.87520	+2.251%	29	+2.952%
2026-04-07	154.40000	154.40000	154.40000	154.40000	+3.541%	20	+5.269%
2026-04-06	149.12000	151.29050	149.12000	149.12000	-3.257%	18	+8.996%
2026-04-02	158.89000	158.89000	148.87000	154.14010	-3.596%	12	+5.446%
2026-04-01	154.71000	159.89000	154.71000	159.89000	+2.995%	908	+1.654%
2026-03-30	150.01000	157.00000	150.01000	155.24000	-0.103%	27	+4.699%
2026-03-27	155.40000	155.40000	155.40000	155.40000	+0.258%	20	+4.591%
2026-03-26	157.40000	157.40000	151.96000	155.00000	-1.728%	30	+4.861%
2026-03-25	157.72500	157.72500	157.72500	157.72500	+7.567%	2	+3.050%
2026-03-24	155.00000	155.00000	146.63000	146.63000	-1.920%	205	+10.847%
2026-03-23	166.36990	166.36990	149.50000	149.50000	+0.929%	26	+8.719%
2026-03-20	155.80000	155.80000	145.65010	148.12400	-2.333%	190	+9.729%
2026-03-19	157.00000	157.00000	151.66250	151.66250	-8.939%	405	+7.169%
2026-03-18	166.55000	166.55000	166.55000	166.55000	-1.560%	107	-2.411%
2026-03-17	168.00000	169.19000	168.00000	169.19000	+2.441%	118	-3.933%
2026-03-16	158.76580	165.15850	158.76580	165.15850	+4.037%	27	-1.588%
2026-03-13	157.32760	158.75000	157.32760	158.75000	-2.890%	547	+2.384%
2026-03-12	156.18000	163.47500	156.18000	163.47500	-0.888%	13	-0.575%
2026-03-11	163.30000	164.94000	163.30000	164.94000	+6.139%	38	-1.458%
2026-03-10	157.32000	162.60000	155.38000	155.40000	+1.522%	14,045	+4.591%
2026-03-09	168.15000	168.15000	152.57000	153.07000	-9.521%	518	+6.183%
2026-03-06	166.00000	169.17750	165.99000	169.17750	+3.848%	64	-3.926%
2026-03-05	170.92500	170.92500	162.90850	162.90850	-1.268%	13	-0.229%
2026-03-04	171.15000	171.15000	163.00000	165.00000	+1.159%	1,074	-1.494%
2026-03-03	175.00000	175.00000	163.11000	163.11000	-7.592%	270	-0.353%
2026-03-02	179.99990	180.00000	176.51000	176.51000	-2.102%	570	-7.917%
2026-02-27	189.29500	197.00000	180.30000	180.30000	-1.448%	3	-9.853%
2026-02-26	193.08000	193.08000	182.95000	182.95000	-0.011%	4	-11.159%
2026-02-25	182.97000	182.97000	182.97000	182.97000	+0.005%	65	-11.168%
2026-02-24	185.41000	185.41000	182.41000	182.96000	-7.991%	36	-11.164%
2026-02-23	188.59800	198.85000	188.59800	198.85000	+7.661%	26	-18.263%
2026-02-20	186.77500	186.77500	184.69990	184.69990	-1.881%	29	-12.000%
2026-02-19	188.24000	188.24000	188.24000	188.24000	-2.264%	2	-13.655%
2026-02-18	187.00000	192.60000	180.80000	192.60000	+3.368%	67	-15.610%
2026-02-17	179.50000	186.36500	179.50000	186.32500	+2.557%	3	-12.768%
2026-02-13	181.68000	181.68000	181.68000	181.68000	+1.554%	290	-10.538%
2026-02-12	178.72000	178.90000	178.72000	178.90000	+0.202%	4	-9.148%
2026-02-11	195.05000	196.71000	178.54000	178.54000	-3.073%	110	-8.964%
2026-02-10	180.88010	188.49000	180.88010	184.19990	+2.208%	8	-11.762%
2026-02-09	190.00000	190.00000	179.63990	180.22000	+0.407%	271	-9.813%
2026-02-06	179.49000	179.49000	179.49000	179.49000	+2.326%	94	-9.446%
2026-02-04	175.00000	180.00000	175.00000	175.41000	-0.409%	339	-7.340%
2026-02-03	175.85000	176.13000	175.00000	176.13000	-1.311%	29	-7.719%
2026-02-02	182.86500	182.86500	178.47000	178.47000	+4.581%	62	-8.929%
2026-01-29	174.68500	174.68500	166.64200	170.65240	-5.151%	25	-4.757%
2026-01-27	174.32000	179.92000	171.02000	179.92000	+3.207%	362	-9.663%
2026-01-26	174.67500	174.67500	171.90000	174.33000	+2.516%	61	-6.766%
2026-01-23	178.40000	178.40000	170.05100	170.05100	-5.179%	48	-4.420%
2026-01-22	176.78000	181.78000	176.78000	179.33940	-3.994%	51	-9.370%
2026-01-21	183.90000	186.80000	174.94000	186.80000	+5.418%	174	-12.990%
2026-01-20	188.96000	188.96000	175.40000	177.19990	-4.500%	234	-8.276%
2026-01-16	187.00000	187.00000	185.55000	185.55000	-0.509%	126	-12.404%
2026-01-15	183.85000	186.50000	183.85000	186.50000	+0.778%	60	-12.850%
2026-01-14	185.30000	189.09000	185.06000	185.06000	-2.651%	20	-12.172%
2026-01-13	196.58500	196.58500	186.49600	190.10000	+0.327%	1,379	-14.500%
2026-01-12	189.97000	193.02000	189.48000	189.48000	-2.262%	846	-14.220%
2026-01-09	194.00000	194.00000	188.43000	193.86500	-0.070%	215	-16.161%
2026-01-08	189.18000	194.00000	186.81000	194.00000	+5.303%	87	-16.219%
2026-01-07	190.00000	190.00000	184.23000	184.23000	-6.435%	550	-11.776%
2026-01-06	196.89990	196.89990	196.89990	196.89990	-1.550%	1	-17.453%
2026-01-05	195.20000	200.00000	195.00000	200.00000	+2.433%	234	-18.733%
2026-01-02	196.00000	196.22000	195.25000	195.25000	-0.128%	58	-16.755%
2025-12-31	195.00000	202.71500	195.00000	195.50000	+0.256%	84	-16.862%
2025-12-30	201.97000	207.67000	195.00000	195.00000	-2.500%	75	-16.649%
2025-12-29	198.00000	200.00000	194.36000	200.00000	+1.220%	2,565	-18.733%
2025-12-26	193.53000	197.59000	193.53000	197.59000	+2.100%	11	-17.741%
2025-12-23	193.98000	196.42000	193.52600	193.52600	-1.149%	125	-16.014%
2025-12-22	202.31000	202.31000	190.00000	195.77500	+3.683%	594	-16.979%
2025-12-19	193.89500	193.89500	188.82000	188.82000	-2.725%	11	-13.921%
2025-12-18	194.10850	194.10850	194.10850	194.10850	-1.911%	16	-16.266%
2025-12-16	192.83000	197.89000	189.85000	197.89000	+3.596%	452	-17.866%
2025-12-15	191.02000	191.02000	191.02000	191.02000	-0.672%	11	-14.912%
2025-12-12	195.40000	195.40000	192.31160	192.31160	+1.217%	48	-15.484%
2025-12-11	191.33500	191.33500	190.00000	190.00000	+2.227%	71	-14.455%
2025-12-10	187.62000	187.62000	185.86150	185.86150	+0.935%	97	-12.550%
2025-12-09	184.13990	184.13990	184.13990	184.13990	+1.037%	19	-11.733%
2025-12-08	186.35000	191.25000	182.25000	182.25000	-4.614%	103	-10.818%
2025-12-05	186.15000	191.06500	186.15000	191.06500	+2.407%	112	-14.932%
2025-12-03	182.46000	190.77000	182.46000	186.57500	-0.969%	181	-12.885%
2025-12-02	188.40000	188.40000	188.40000	188.40000	+1.388%	3	-13.729%
2025-12-01	182.23000	195.42000	182.23000	185.82000	+1.309%	104	-12.531%
2025-11-28	183.41990	183.41990	183.41990	183.41990	+2.756%	2	-11.386%
2025-11-26	182.68000	182.68000	178.50000	178.50000	+1.202%	518	-8.944%
2025-11-25	177.02800	177.02800	176.37990	176.37990	-1.442%	10	-7.849%
2025-11-24	175.68000	178.96000	169.69000	178.96000	+5.582%	117	-9.178%
2025-11-21	171.16000	172.68000	169.49900	169.49900	-3.143%	60	-4.109%
2025-11-20	175.00000	175.00000	175.00000	175.00000	-2.877%	11	-7.123%
2025-11-19	175.75000	180.18400	175.01000	180.18400	-0.752%	65	-9.795%
2025-11-18	176.81990	181.55000	175.00000	181.55000	-1.133%	63	-10.474%
2025-11-17	183.63100	183.63100	183.63100	183.63100	-3.352%	7	-11.488%
2025-11-14	190.00000	190.00000	190.00000	190.00000	+0.841%	3	-14.455%
2025-11-13	193.63500	193.63500	188.41500	188.41500	+1.763%	37	-13.736%
2025-11-12	189.49000	191.00000	185.15000	185.15000	-2.290%	68	-12.214%
2025-11-11	189.49000	189.49000	189.49000	189.49000	+0.037%	1	-14.225%
2025-11-10	176.90000	189.42000	176.90000	189.42000	+4.936%	295	-14.193%
2025-11-07	182.37000	182.37000	180.51000	180.51000	-1.021%	19	-9.958%
2025-11-06	182.98000	184.74500	182.37250	182.37250	+1.318%	167	-10.877%
2025-11-05	182.93000	182.93000	180.00000	180.00000	-2.118%	151	-9.703%
2025-11-04	180.00000	183.89500	180.00000	183.89500	-0.130%	34	-11.615%
2025-11-03	189.49000	189.49000	184.13490	184.13490	-2.826%	140	-11.730%
2025-10-31	190.00000	192.79000	189.00000	189.49000	-5.255%	161	-14.225%
2025-10-30	200.20000	200.20000	192.93000	200.00000	-1.232%	9,487	-18.733%
2025-10-29	212.34990	212.34990	193.00000	202.49500	-5.376%	342	-19.734%
2025-10-28	215.00000	215.00000	214.00000	214.00000	-2.451%	24	-24.049%
2025-10-27	219.37750	219.37750	219.37750	219.37750	+2.155%	75	-25.911%
2025-10-24	214.75010	214.75010	214.75010	214.75010	-0.116%	1	-24.314%
2025-10-23	215.60000	222.02500	215.00000	215.00000	-1.602%	109	-24.402%
2025-10-22	218.50000	218.50000	218.50000	218.50000	-2.215%	1	-25.613%
2025-10-21	220.70000	223.45000	220.70000	223.45000	+0.002%	8	-27.261%
2025-10-20	224.74000	224.74000	217.65000	223.44600	-0.503%	23	-27.260%
2025-10-17	224.74000	224.74000	224.57500	224.57500	+1.940%	51	-27.626%
2025-10-16	220.30050	220.30050	220.30050	220.30050	-0.013%	15	-26.221%
2025-10-15	216.00000	220.33000	216.00000	220.33000	+2.958%	18	-26.231%
2025-10-14	214.00000	214.00000	214.00000	214.00000	-1.700%	72	-24.049%
2025-10-10	218.45000	218.65000	217.70000	217.70000	-1.935%	279	-25.340%
2025-10-09	225.00000	225.00000	221.99500	221.99500	-1.292%	64	-26.784%
2025-10-08	225.00000	225.00000	223.52000	224.90000	+2.694%	32	-27.730%
2025-10-07	217.00000	219.00000	217.00000	219.00000	+0.922%	112	-25.783%
2025-10-06	217.00000	217.00000	217.00000	217.00000	-1.503%	20	-25.099%
2025-10-03	222.00000	222.00000	220.31080	220.31080	-0.199%	41	-26.225%
2025-10-02	218.08000	220.75000	216.75000	220.75000	+1.588%	36	-26.371%
2025-10-01	218.47100	218.47100	213.62000	217.30000	+4.723%	61	-25.202%
2025-09-30	213.06500	213.06500	207.50000	207.50000	-2.123%	90	-21.670%
2025-09-29	209.92500	212.00000	209.92500	212.00000	-0.330%	174	-23.333%
2025-09-26	210.15500	212.70250	206.31000	212.70250	+1.609%	140	-23.586%
2025-09-25	209.33500	209.33500	209.33500	209.33500	-3.679%	74	-22.357%
2025-09-24	217.33000	217.33000	217.33000	217.33000	+0.616%	253	-25.213%
2025-09-23	216.00000	216.00000	216.00000	216.00000	+3.659%	300	-24.752%
2025-09-22	215.60000	215.60000	208.37500	208.37500	-2.629%	167	-21.999%
2025-09-18	213.19000	214.00000	212.50000	214.00000	+5.967%	470	-24.049%
2025-09-17	209.00000	209.00000	201.95000	201.95000	-1.526%	355	-19.517%
2025-09-16	210.00000	211.60000	205.08000	205.08000	-2.343%	21	-20.746%
2025-09-15	205.40000	210.00000	205.40000	210.00000	+0.452%	265	-22.602%
2025-09-12	205.94250	209.05500	205.94250	209.05500	+0.026%	55	-22.253%
2025-09-11	209.00000	209.00000	209.00000	209.00000	-0.358%	5	-22.232%
2025-09-10	203.89000	209.75000	203.89000	209.75000	+3.071%	162	-22.510%
2025-09-09	206.30000	211.15000	203.50000	203.50000	-2.529%	73	-20.130%
2025-09-08	208.78000	208.78000	208.78000	208.78000	0.000%	311	-22.150%
2025-09-05	203.98000	210.50000	203.50000	208.78000	+4.552%	158	-22.150%
2025-09-04	199.69000	199.69000	195.40000	199.69000	+2.668%	40	-18.606%
2025-09-03	203.97990	203.98000	194.50000	194.50000	+1.832%	316	-16.434%
2025-09-02	195.00000	195.44990	191.00000	191.00000	-4.020%	161	-14.903%
2025-08-29	198.87000	199.00000	195.91040	199.00000	+0.065%	151	-18.324%
2025-08-28	198.87500	198.87500	198.87000	198.87000	+2.149%	6	-18.271%
2025-08-27	194.68710	194.68710	194.68710	194.68710	+0.471%	19	-16.515%
2025-08-26	203.98000	203.98000	191.79000	193.77460	-1.447%	30	-16.122%
2025-08-25	203.98000	203.98000	191.30000	196.62000	-0.446%	87	-17.335%
2025-08-22	198.96000	203.98000	197.50000	197.50000	+0.048%	281	-17.704%
2025-08-21	192.40000	197.73000	192.40000	197.40500	-3.223%	15	-17.664%
2025-08-20	193.48000	203.98000	193.48000	203.98000	+4.538%	49	-20.318%
2025-08-19	193.40000	203.00000	192.50000	195.12500	+2.117%	56,646	-16.702%
2025-08-18	195.90350	196.34200	191.08000	191.08000	-2.503%	59	-14.939%
2025-08-15	195.05000	195.98600	194.52460	195.98600	+3.145%	38,959	-17.068%
2025-08-14	199.20000	199.20000	190.01000	190.01000	-1.996%	556	-14.460%
2025-08-13	197.23800	200.51000	193.87990	193.87990	+0.738%	234	-16.167%
2025-08-12	193.42500	194.87500	192.46000	192.46000	-0.819%	111	-15.549%
2025-08-11	197.85000	197.85000	190.25000	194.05000	+0.979%	148	-16.241%
2025-08-08	190.94000	195.84100	190.94000	192.16920	+1.947%	121	-15.421%
2025-08-07	198.14000	198.14000	188.50000	188.50000	+0.133%	381	-13.775%
2025-08-06	188.00000	191.63000	188.00000	188.25000	+0.133%	491	-13.660%
2025-08-05	187.77000	188.00000	187.77000	188.00000	-4.600%	45,173	-13.545%
2025-08-04	200.00000	204.60000	190.98000	197.06500	+3.718%	88	-17.522%
2025-08-01	189.82000	196.37500	189.82000	190.00000	-2.457%	196	-14.455%
2025-07-31	190.00000	198.44000	190.00000	194.78600	-3.781%	10,263	-16.557%
2025-07-30	211.49990	211.50000	201.45710	202.44000	-7.923%	5,202	-19.712%
2025-07-29	227.88000	230.53000	219.85000	219.86000	-2.890%	130	-26.073%
2025-07-28	227.63450	227.63450	226.40250	226.40250	-3.638%	702	-28.210%
2025-07-25	230.31250	234.95000	230.31250	234.95000	-0.021%	48	-30.821%
2025-07-24	233.00000	235.00000	231.96000	235.00000	0.000%	193	-30.836%
2025-07-23	239.74000	239.74000	233.25000	235.00000	-1.975%	209	-30.836%
2025-07-22	239.73500	239.73500	239.73500	239.73500	+1.069%	1	-32.202%
2025-07-21	240.29000	240.29000	237.20000	237.20000	-0.805%	54	-31.478%
2025-07-18	243.10000	243.10000	239.12500	239.12500	-0.365%	54	-32.029%
2025-07-17	243.50000	243.50000	236.50000	240.00000	-2.041%	88	-32.277%
2025-07-16	241.82500	245.00000	239.66000	245.00000	+1.789%	160	-33.659%
2025-07-15	240.69380	240.69380	240.69380	240.69380	-1.211%	2	-32.472%
2025-07-14	240.64500	243.64500	240.64500	243.64500	+0.165%	48	-33.290%
2025-07-11	243.24420	243.24420	243.24420	243.24420	+0.931%	11	-33.180%
2025-07-10	241.00000	241.00000	241.00000	241.00000	-1.331%	2	-32.558%
2025-07-09	246.15000	246.15000	244.25000	244.25000	-0.671%	439	-33.455%
2025-07-08	245.90000	245.90000	245.90000	245.90000	+0.265%	1	-33.902%
2025-07-07	240.50000	245.25000	240.50000	245.25000	-0.164%	6,021	-33.727%
2025-07-02	251.00000	251.00000	240.29000	245.65170	+1.660%	130	-33.835%
2025-07-01	244.82000	248.25000	241.64000	241.64000	+3.820%	319	-32.737%
2025-06-30	232.94000	236.75000	228.95000	232.75000	+1.242%	101	-30.168%
2025-06-27	226.87000	233.25750	226.87000	229.89500	+3.129%	49	-29.300%
2025-06-26	222.92000	222.92000	222.92000	222.92000	-0.072%	6	-27.088%
2025-06-25	223.08000	223.08000	223.08000	223.08000	-0.402%	50	-27.140%
2025-06-24	223.00010	228.88500	223.00010	223.98000	-0.886%	46	-27.433%
2025-06-23	219.40000	226.75000	219.40000	225.98200	-1.037%	636	-28.076%
2025-06-20	227.61000	228.35000	222.45000	228.35000	+1.134%	68	-28.822%
2025-06-18	228.77000	229.34700	225.79000	225.79000	+0.109%	74	-28.015%
2025-06-17	222.92000	225.55530	222.92000	225.54370	-3.325%	131	-27.936%
2025-06-16	233.30000	233.30000	233.30000	233.30000	+2.325%	63	-30.332%
2025-06-13	234.50000	235.00000	228.00000	228.00000	-5.144%	417	-28.713%
2025-06-12	242.94990	242.94990	237.76000	240.36400	-1.419%	117	-32.380%
2025-06-11	243.82500	243.82500	243.82500	243.82500	+2.875%	38	-33.339%
2025-06-10	238.95000	238.95000	237.01000	237.01000	-4.138%	272	-31.423%
2025-06-09	247.24000	247.24000	247.24000	247.24000	+2.582%	22	-34.260%
2025-06-05	244.37500	244.37500	241.01700	241.01700	-1.435%	60	-32.563%
2025-06-04	244.81000	244.81000	242.41990	244.52500	+1.674%	35	-33.530%
2025-06-03	251.09000	251.09000	240.50000	240.50000	-2.331%	241	-32.418%
2025-06-02	246.24000	246.24000	246.24000	246.24000	+0.424%	1	-33.993%
2025-05-30	245.20000	245.20000	245.20000	245.20000	-0.628%	83	-33.713%
2025-05-29	251.55000	251.55000	246.75000	246.75000	-0.315%	36	-34.130%
2025-05-28	248.85500	248.85500	247.53000	247.53000	-0.988%	7	-34.337%
2025-05-27	250.00000	250.00000	247.25000	250.00000	+4.016%	82	-34.986%
2025-05-23	240.34800	240.34800	240.34800	240.34800	-1.116%	15	-32.375%
2025-05-22	247.87500	247.87500	243.06000	243.06000	-2.659%	5	-33.130%
2025-05-21	250.12500	250.12500	249.70000	249.70000	+0.334%	38	-34.908%
2025-05-20	251.74000	251.74000	248.87000	248.87000	+1.406%	69	-34.691%
2025-05-19	247.18500	247.18500	239.72000	245.42000	+0.559%	122	-33.773%
2025-05-16	244.05500	244.05500	244.05500	244.05500	+2.847%	6	-33.402%
2025-05-15	240.49000	248.07500	237.30000	237.30000	-1.494%	228	-31.507%
2025-05-14	256.40000	256.40000	240.90000	240.90000	-3.717%	2,693	-32.530%
2025-05-13	245.56260	250.20000	245.56260	250.20000	+3.947%	2	-35.038%
2025-05-12	241.96000	241.96000	240.45000	240.70000	+1.173%	69	-32.474%
2025-05-09	237.67500	237.91000	237.67500	237.91000	+1.254%	81	-31.682%
2025-05-08	236.05000	238.92500	234.96250	234.96250	-0.985%	163	-30.825%
2025-05-07	230.00000	237.30000	230.00000	237.30000	+0.491%	101	-31.507%
2025-05-06	237.55500	237.67500	230.25000	236.14000	-0.373%	66	-31.170%
2025-05-05	232.49000	237.02500	231.90000	237.02500	+2.272%	63	-31.427%
2025-05-02	231.76000	231.76000	231.76000	231.76000	+0.765%	10	-29.869%
2025-05-01	235.57500	235.57500	230.00000	230.00000	-0.141%	121	-29.333%
2025-04-30	236.50000	236.50000	230.32500	230.32500	-9.106%	100	-29.432%
2025-04-29	245.00000	253.40000	228.09000	253.40000	+1.077%	165	-35.858%
2025-04-28	260.18000	260.18000	250.70000	250.70000	+4.025%	16	-35.168%
2025-04-25	248.70000	248.70000	241.00000	241.00000	-3.096%	83	-32.558%
2025-04-24	248.70000	248.70000	248.70000	248.70000	+3.474%	2,581	-34.646%
2025-04-23	245.24990	245.24990	240.30000	240.35000	+5.417%	19	-32.376%
2025-04-22	228.00000	234.13000	227.56000	228.00000	+2.622%	261	-28.713%
2025-04-21	235.82500	235.82500	215.64000	222.17500	-2.106%	92	-26.844%
2025-04-17	219.75010	234.88000	219.75010	226.95500	+3.632%	947	-28.384%
2025-04-16	224.70500	225.21500	218.73000	219.00000	-2.263%	5,454	-25.783%
2025-04-15	220.05010	226.32500	219.00500	224.07110	-2.152%	113,746	-27.463%
2025-04-14	224.30000	232.50000	222.50000	229.00000	+3.545%	805	-29.024%
2025-04-11	222.60000	223.04500	213.41000	221.16000	-0.450%	683	-26.508%
2025-04-10	216.65000	231.70000	216.65000	222.16000	-2.923%	319	-26.839%
2025-04-09	214.99990	228.85000	207.24520	228.85000	+9.705%	806	-28.977%
2025-04-08	214.99990	215.00000	202.71000	208.60500	+0.917%	627	-22.085%
2025-04-07	213.37990	213.37990	202.59990	206.71000	-3.847%	494	-21.371%
2025-04-04	216.25000	216.25000	203.49250	214.98000	-1.566%	621	-24.395%
2025-04-03	220.01000	221.21000	215.84000	218.40000	-7.381%	712	-25.579%
2025-04-02	248.19990	248.19990	235.80500	235.80500	-2.064%	165	-31.072%
2025-04-01	240.94500	242.06000	240.02410	240.77500	+0.587%	103	-32.495%
2025-03-31	238.01500	239.37000	233.74180	239.37000	+0.597%	2,653	-32.099%
2025-03-28	240.28500	242.92750	235.75000	237.95000	-1.378%	537	-31.694%
2025-03-27	243.41990	243.41990	237.40000	241.27500	+1.217%	78	-32.635%
2025-03-26	244.06990	244.06990	235.50000	238.37500	-2.867%	1,527	-31.815%
2025-03-25	243.58000	245.41000	243.36500	245.41000	+0.440%	142	-33.770%
2025-03-24	241.59500	244.33500	238.80000	244.33500	+0.886%	89	-33.479%
2025-03-21	245.96990	245.96990	237.09000	242.19000	-0.227%	79	-32.889%
2025-03-20	237.09010	246.91000	237.09010	242.74000	-1.549%	130	-33.042%
2025-03-19	241.68000	249.01000	239.17010	246.56000	+0.132%	156	-34.079%
2025-03-18	244.94500	246.70500	238.99200	246.23500	+0.295%	780	-33.992%
2025-03-17	248.04990	248.04990	240.68000	245.51000	+1.893%	169	-33.797%
2025-03-14	243.46000	245.99500	240.95000	240.95000	+0.356%	144	-32.544%
2025-03-13	239.77000	240.09500	235.19000	240.09500	+1.649%	519	-32.304%
2025-03-12	241.50000	243.67500	236.20000	236.20000	-4.163%	1,080	-31.188%
2025-03-11	246.79000	246.79000	245.16420	246.46000	+0.721%	158	-34.052%
2025-03-10	250.70000	250.70000	244.52800	244.69640	-4.565%	411	-33.577%
2025-03-07	257.12000	258.11500	251.30000	256.40000	+0.579%	57	-36.609%
2025-03-06	247.69010	264.35000	245.00000	254.92500	+0.134%	477	-36.242%
2025-03-05	251.24500	259.89990	251.24500	254.58500	+1.600%	116	-36.157%
2025-03-04	249.50000	252.08000	249.50000	250.57500	-4.517%	139	-35.135%
2025-03-03	261.36500	262.43000	261.00000	262.43000	+2.964%	210	-38.065%
2025-02-28	254.58000	255.81500	248.25000	254.87500	-0.196%	281	-36.230%
2025-02-27	264.50000	264.50000	246.50000	255.37500	-2.080%	224	-36.354%
2025-02-26	258.07500	260.80000	258.00000	260.80000	+1.985%	906	-37.678%
2025-02-25	260.93500	260.93500	255.61000	255.72500	-0.689%	124	-36.441%
2025-02-24	257.81500	257.81500	248.00000	257.50000	-0.097%	489	-36.880%
2025-02-21	258.61000	258.61000	256.52500	257.75000	+3.100%	75	-36.941%
2025-02-20	261.30500	261.86500	250.00000	250.00000	-3.920%	202	-34.986%

.dark-mode .VfVTYs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VfVTYs{ color: #333333; background-color: white; border: 2px solid #333333; }ADDDFADIDAS AG ORDstock OTC

ADDDF
ADIDAS AG ORD
stock OTC