Dark

ADDDF
ADIDAS AG ORD
stock OTC

EOD

Jul 27, 2026

195.85USD+3.117%(+5.92)184

Pre-market

0.00USD-100.000%(-189.93)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	195.85000	195.85000	195.85000	195.85000	+3.117%	184	0.000%
2026-07-24	206.59990	206.59990	189.93000	189.93000	-2.894%	80	+3.117%
2026-07-23	200.00000	200.99250	192.06000	195.59000	-4.778%	379	+0.133%
2026-07-22	200.14000	207.33000	200.14000	205.40370	-1.833%	11	-4.651%
2026-07-20	202.33000	217.86990	202.33000	209.24000	+1.405%	24,677	-6.399%
2026-07-16	216.67990	217.50000	206.34000	206.34000	-1.743%	65	-5.084%
2026-07-15	210.00000	210.00000	210.00000	210.00000	+1.311%	100	-6.738%
2026-07-14	204.00000	211.91250	204.00000	207.28200	+1.385%	113	-5.515%
2026-07-13	204.45000	204.45000	204.45000	204.45000	-3.320%	25	-4.206%
2026-07-10	211.47000	211.47000	211.47000	211.47000	-1.970%	50	-7.386%
2026-07-09	200.21000	215.71990	200.21000	215.71990	+5.932%	2	-9.211%
2026-07-08	202.75000	203.63990	202.75000	203.63990	-4.506%	37	-3.825%
2026-07-07	211.67500	214.98000	211.67500	213.25000	+2.180%	16	-8.159%
2026-07-06	223.69990	223.69990	208.70000	208.70000	-2.019%	15	-6.157%
2026-07-02	206.00000	213.37920	206.00000	213.00000	+3.902%	269	-8.052%
2026-07-01	205.00000	205.00000	205.00000	205.00000	+0.244%	361	-4.463%
2026-06-30	204.50000	204.50000	204.50000	204.50000	-0.197%	14,000	-4.230%
2026-06-29	205.00000	208.95300	204.90400	204.90400	+4.076%	166	-4.419%
2026-06-24	196.87990	196.87990	196.87990	196.87990	+2.863%	6	-0.523%
2026-06-23	195.00000	200.00000	191.40000	191.40000	-2.685%	173	+2.325%
2026-06-18	200.87365	200.87365	196.68000	196.68000	-0.951%	636	-0.422%
2026-06-17	198.56870	198.56870	198.56870	198.56870	+1.799%	6	-1.369%
2026-06-16	202.18000	205.09600	194.56000	195.06000	-1.718%	93	+0.405%
2026-06-15	198.47000	198.47000	198.47000	198.47000	+1.333%	2	-1.320%
2026-06-12	204.06000	204.06000	195.86000	195.86000	-2.557%	11	-0.005%
2026-06-11	201.00000	201.00000	201.00000	201.00000	+1.782%	65	-2.562%
2026-06-10	190.76000	198.18000	190.76000	197.48000	+6.487%	220	-0.825%
2026-06-09	192.68560	192.68560	185.45000	185.45000	-2.893%	197	+5.608%
2026-06-08	184.99990	190.97500	184.99990	190.97500	+3.614%	25	+2.553%
2026-06-05	184.31355	184.31355	184.31355	184.31355	-1.579%	1	+6.259%
2026-06-04	187.27000	187.27000	187.27000	187.27000	-8.228%	2	+4.582%
2026-06-02	204.05990	204.05990	204.05990	204.05990	+10.041%	1	-4.023%
2026-06-01	192.71280	192.71280	185.43950	185.43950	-6.534%	99	+5.614%
2026-05-29	192.31000	198.40250	192.31000	198.40250	+3.166%	228	-1.287%
2026-05-28	184.47010	197.73800	184.47010	192.31440	-2.378%	11,052	+1.838%
2026-05-27	189.37000	197.00000	189.37000	197.00000	+11.463%	89	-0.584%
2026-05-26	182.00000	182.10750	176.74000	176.74000	0.000%	547	+10.812%
2026-05-22	176.68010	177.00000	176.68000	176.74000	+7.415%	37	+10.812%
2026-05-20	164.53900	164.53900	164.53900	164.53900	+0.654%	146	+19.030%
2026-05-19	174.94600	174.94600	163.47000	163.47000	-3.891%	496	+19.808%
2026-05-18	167.29000	170.08750	167.29000	170.08750	-3.633%	10,044	+15.147%
2026-05-15	163.68100	176.50000	163.04000	176.50000	+3.525%	334	+10.963%
2026-05-14	164.58000	170.73400	164.58000	170.49000	+3.766%	134	+14.875%
2026-05-13	172.54130	174.43560	164.30200	164.30200	-0.035%	242	+19.201%
2026-05-12	165.51340	166.80510	164.36000	164.36000	+0.146%	384	+19.159%
2026-05-11	170.95000	173.46000	164.12000	164.12000	-3.065%	5,155	+19.333%
2026-05-08	173.02500	173.02500	169.31000	169.31000	-1.844%	34	+15.675%
2026-05-06	169.66000	172.49000	169.66000	172.49000	-0.295%	503	+13.543%
2026-05-05	174.91990	174.92000	159.62000	173.00000	-0.532%	25	+13.208%
2026-05-04	165.72600	173.92580	165.72600	173.92580	+3.006%	91	+12.605%
2026-05-01	168.85010	168.85010	168.85000	168.85000	-0.545%	18,007	+15.991%
2026-04-30	176.95000	176.95000	165.12000	169.77500	-2.593%	677	+15.359%
2026-04-29	167.00000	174.29360	167.00000	174.29360	+11.164%	24	+12.368%
2026-04-28	160.00000	160.00000	156.79000	156.79000	-3.861%	262	+24.912%
2026-04-27	162.20000	163.08600	162.20000	163.08600	+0.234%	4	+20.090%
2026-04-23	156.63000	162.70500	156.63000	162.70500	-0.559%	19	+20.371%
2026-04-22	170.00000	172.37600	163.62000	163.62000	-0.638%	260	+19.698%
2026-04-21	171.00000	178.75000	164.67000	164.67000	-3.662%	66	+18.935%
2026-04-17	169.43000	171.94750	169.43000	170.93000	+2.115%	469	+14.579%
2026-04-16	175.20000	175.20000	167.39000	167.39000	-0.547%	1,142	+17.002%
2026-04-15	162.19500	168.31000	162.19500	168.31000	+4.876%	230	+16.363%
2026-04-14	158.02000	160.48420	158.02000	160.48420	+0.967%	376	+22.037%
2026-04-13	154.19000	158.94720	154.19000	158.94720	+0.300%	14	+23.217%
2026-04-10	163.01720	163.01720	158.47220	158.47220	+0.378%	9,040	+23.586%
2026-04-09	155.00000	157.87520	154.47000	157.87520	+2.251%	29	+24.054%
2026-04-07	154.40000	154.40000	154.40000	154.40000	+3.541%	20	+26.846%
2026-04-06	149.12000	151.29050	149.12000	149.12000	-3.257%	18	+31.337%
2026-04-02	158.89000	158.89000	148.87000	154.14010	-3.596%	12	+27.060%
2026-04-01	154.71000	159.89000	154.71000	159.89000	+2.995%	908	+22.490%
2026-03-30	150.01000	157.00000	150.01000	155.24000	-0.103%	27	+26.159%
2026-03-27	155.40000	155.40000	155.40000	155.40000	+0.258%	20	+26.030%
2026-03-26	157.40000	157.40000	151.96000	155.00000	-1.728%	30	+26.355%
2026-03-25	157.72500	157.72500	157.72500	157.72500	+7.567%	2	+24.172%
2026-03-24	155.00000	155.00000	146.63000	146.63000	-1.920%	205	+33.567%
2026-03-23	166.36990	166.36990	149.50000	149.50000	+0.929%	26	+31.003%
2026-03-20	155.80000	155.80000	145.65010	148.12400	-2.333%	190	+32.220%
2026-03-19	157.00000	157.00000	151.66250	151.66250	-8.939%	405	+29.135%
2026-03-18	166.55000	166.55000	166.55000	166.55000	-1.560%	107	+17.592%
2026-03-17	168.00000	169.19000	168.00000	169.19000	+2.441%	118	+15.757%
2026-03-16	158.76580	165.15850	158.76580	165.15850	+4.037%	27	+18.583%
2026-03-13	157.32760	158.75000	157.32760	158.75000	-2.890%	547	+23.370%
2026-03-12	156.18000	163.47500	156.18000	163.47500	-0.888%	13	+19.804%
2026-03-11	163.30000	164.94000	163.30000	164.94000	+6.139%	38	+18.740%
2026-03-10	157.32000	162.60000	155.38000	155.40000	+1.522%	14,045	+26.030%
2026-03-09	168.15000	168.15000	152.57000	153.07000	-9.521%	518	+27.948%
2026-03-06	166.00000	169.17750	165.99000	169.17750	+3.848%	64	+15.766%
2026-03-05	170.92500	170.92500	162.90850	162.90850	-1.268%	13	+20.221%
2026-03-04	171.15000	171.15000	163.00000	165.00000	+1.159%	1,074	+18.697%
2026-03-03	175.00000	175.00000	163.11000	163.11000	-7.592%	270	+20.072%
2026-03-02	179.99990	180.00000	176.51000	176.51000	-2.102%	570	+10.957%
2026-02-27	189.29500	197.00000	180.30000	180.30000	-1.448%	3	+8.625%
2026-02-26	193.08000	193.08000	182.95000	182.95000	-0.011%	4	+7.051%
2026-02-25	182.97000	182.97000	182.97000	182.97000	+0.005%	65	+7.039%
2026-02-24	185.41000	185.41000	182.41000	182.96000	-7.991%	36	+7.045%
2026-02-23	188.59800	198.85000	188.59800	198.85000	+7.661%	26	-1.509%
2026-02-20	186.77500	186.77500	184.69990	184.69990	-1.881%	29	+6.037%
2026-02-19	188.24000	188.24000	188.24000	188.24000	-2.264%	2	+4.043%
2026-02-18	187.00000	192.60000	180.80000	192.60000	+3.368%	67	+1.687%
2026-02-17	179.50000	186.36500	179.50000	186.32500	+2.557%	3	+5.112%
2026-02-13	181.68000	181.68000	181.68000	181.68000	+1.554%	290	+7.799%
2026-02-12	178.72000	178.90000	178.72000	178.90000	+0.202%	4	+9.475%
2026-02-11	195.05000	196.71000	178.54000	178.54000	-3.073%	110	+9.695%
2026-02-10	180.88010	188.49000	180.88010	184.19990	+2.208%	8	+6.325%
2026-02-09	190.00000	190.00000	179.63990	180.22000	+0.407%	271	+8.673%
2026-02-06	179.49000	179.49000	179.49000	179.49000	+2.326%	94	+9.115%
2026-02-04	175.00000	180.00000	175.00000	175.41000	-0.409%	339	+11.653%
2026-02-03	175.85000	176.13000	175.00000	176.13000	-1.311%	29	+11.196%
2026-02-02	182.86500	182.86500	178.47000	178.47000	+4.581%	62	+9.738%
2026-01-29	174.68500	174.68500	166.64200	170.65240	-5.151%	25	+14.765%
2026-01-27	174.32000	179.92000	171.02000	179.92000	+3.207%	362	+8.854%
2026-01-26	174.67500	174.67500	171.90000	174.33000	+2.516%	61	+12.344%
2026-01-23	178.40000	178.40000	170.05100	170.05100	-5.179%	48	+15.171%
2026-01-22	176.78000	181.78000	176.78000	179.33940	-3.994%	51	+9.206%
2026-01-21	183.90000	186.80000	174.94000	186.80000	+5.418%	174	+4.845%
2026-01-20	188.96000	188.96000	175.40000	177.19990	-4.500%	234	+10.525%
2026-01-16	187.00000	187.00000	185.55000	185.55000	-0.509%	126	+5.551%
2026-01-15	183.85000	186.50000	183.85000	186.50000	+0.778%	60	+5.013%
2026-01-14	185.30000	189.09000	185.06000	185.06000	-2.651%	20	+5.831%
2026-01-13	196.58500	196.58500	186.49600	190.10000	+0.327%	1,379	+3.025%
2026-01-12	189.97000	193.02000	189.48000	189.48000	-2.262%	846	+3.362%
2026-01-09	194.00000	194.00000	188.43000	193.86500	-0.070%	215	+1.024%
2026-01-08	189.18000	194.00000	186.81000	194.00000	+5.303%	87	+0.954%
2026-01-07	190.00000	190.00000	184.23000	184.23000	-6.435%	550	+6.307%
2026-01-06	196.89990	196.89990	196.89990	196.89990	-1.550%	1	-0.533%
2026-01-05	195.20000	200.00000	195.00000	200.00000	+2.433%	234	-2.075%
2026-01-02	196.00000	196.22000	195.25000	195.25000	-0.128%	58	+0.307%
2025-12-31	195.00000	202.71500	195.00000	195.50000	+0.256%	84	+0.179%
2025-12-30	201.97000	207.67000	195.00000	195.00000	-2.500%	75	+0.436%
2025-12-29	198.00000	200.00000	194.36000	200.00000	+1.220%	2,565	-2.075%
2025-12-26	193.53000	197.59000	193.53000	197.59000	+2.100%	11	-0.881%
2025-12-23	193.98000	196.42000	193.52600	193.52600	-1.149%	125	+1.201%
2025-12-22	202.31000	202.31000	190.00000	195.77500	+3.683%	594	+0.038%
2025-12-19	193.89500	193.89500	188.82000	188.82000	-2.725%	11	+3.723%
2025-12-18	194.10850	194.10850	194.10850	194.10850	-1.911%	16	+0.897%
2025-12-16	192.83000	197.89000	189.85000	197.89000	+3.596%	452	-1.031%
2025-12-15	191.02000	191.02000	191.02000	191.02000	-0.672%	11	+2.529%
2025-12-12	195.40000	195.40000	192.31160	192.31160	+1.217%	48	+1.840%
2025-12-11	191.33500	191.33500	190.00000	190.00000	+2.227%	71	+3.079%
2025-12-10	187.62000	187.62000	185.86150	185.86150	+0.935%	97	+5.374%
2025-12-09	184.13990	184.13990	184.13990	184.13990	+1.037%	19	+6.359%
2025-12-08	186.35000	191.25000	182.25000	182.25000	-4.614%	103	+7.462%
2025-12-05	186.15000	191.06500	186.15000	191.06500	+2.407%	112	+2.504%
2025-12-03	182.46000	190.77000	182.46000	186.57500	-0.969%	181	+4.971%
2025-12-02	188.40000	188.40000	188.40000	188.40000	+1.388%	3	+3.954%
2025-12-01	182.23000	195.42000	182.23000	185.82000	+1.309%	104	+5.398%
2025-11-28	183.41990	183.41990	183.41990	183.41990	+2.756%	2	+6.777%
2025-11-26	182.68000	182.68000	178.50000	178.50000	+1.202%	518	+9.720%
2025-11-25	177.02800	177.02800	176.37990	176.37990	-1.442%	10	+11.039%
2025-11-24	175.68000	178.96000	169.69000	178.96000	+5.582%	117	+9.438%
2025-11-21	171.16000	172.68000	169.49900	169.49900	-3.143%	60	+15.546%
2025-11-20	175.00000	175.00000	175.00000	175.00000	-2.877%	11	+11.914%
2025-11-19	175.75000	180.18400	175.01000	180.18400	-0.752%	65	+8.694%
2025-11-18	176.81990	181.55000	175.00000	181.55000	-1.133%	63	+7.877%
2025-11-17	183.63100	183.63100	183.63100	183.63100	-3.352%	7	+6.654%
2025-11-14	190.00000	190.00000	190.00000	190.00000	+0.841%	3	+3.079%
2025-11-13	193.63500	193.63500	188.41500	188.41500	+1.763%	37	+3.946%
2025-11-12	189.49000	191.00000	185.15000	185.15000	-2.290%	68	+5.779%
2025-11-11	189.49000	189.49000	189.49000	189.49000	+0.037%	1	+3.356%
2025-11-10	176.90000	189.42000	176.90000	189.42000	+4.936%	295	+3.395%
2025-11-07	182.37000	182.37000	180.51000	180.51000	-1.021%	19	+8.498%
2025-11-06	182.98000	184.74500	182.37250	182.37250	+1.318%	167	+7.390%
2025-11-05	182.93000	182.93000	180.00000	180.00000	-2.118%	151	+8.806%
2025-11-04	180.00000	183.89500	180.00000	183.89500	-0.130%	34	+6.501%
2025-11-03	189.49000	189.49000	184.13490	184.13490	-2.826%	140	+6.362%
2025-10-31	190.00000	192.79000	189.00000	189.49000	-5.255%	161	+3.356%
2025-10-30	200.20000	200.20000	192.93000	200.00000	-1.232%	9,487	-2.075%
2025-10-29	212.34990	212.34990	193.00000	202.49500	-5.376%	342	-3.282%
2025-10-28	215.00000	215.00000	214.00000	214.00000	-2.451%	24	-8.481%
2025-10-27	219.37750	219.37750	219.37750	219.37750	+2.155%	75	-10.725%
2025-10-24	214.75010	214.75010	214.75010	214.75010	-0.116%	1	-8.801%
2025-10-23	215.60000	222.02500	215.00000	215.00000	-1.602%	109	-8.907%
2025-10-22	218.50000	218.50000	218.50000	218.50000	-2.215%	1	-10.366%
2025-10-21	220.70000	223.45000	220.70000	223.45000	+0.002%	8	-12.352%
2025-10-20	224.74000	224.74000	217.65000	223.44600	-0.503%	23	-12.350%
2025-10-17	224.74000	224.74000	224.57500	224.57500	+1.940%	51	-12.791%
2025-10-16	220.30050	220.30050	220.30050	220.30050	-0.013%	15	-11.099%
2025-10-15	216.00000	220.33000	216.00000	220.33000	+2.958%	18	-11.111%
2025-10-14	214.00000	214.00000	214.00000	214.00000	-1.700%	72	-8.481%
2025-10-10	218.45000	218.65000	217.70000	217.70000	-1.935%	279	-10.037%
2025-10-09	225.00000	225.00000	221.99500	221.99500	-1.292%	64	-11.777%
2025-10-08	225.00000	225.00000	223.52000	224.90000	+2.694%	32	-12.917%
2025-10-07	217.00000	219.00000	217.00000	219.00000	+0.922%	112	-10.571%
2025-10-06	217.00000	217.00000	217.00000	217.00000	-1.503%	20	-9.747%
2025-10-03	222.00000	222.00000	220.31080	220.31080	-0.199%	41	-11.103%
2025-10-02	218.08000	220.75000	216.75000	220.75000	+1.588%	36	-11.280%
2025-10-01	218.47100	218.47100	213.62000	217.30000	+4.723%	61	-9.871%
2025-09-30	213.06500	213.06500	207.50000	207.50000	-2.123%	90	-5.614%
2025-09-29	209.92500	212.00000	209.92500	212.00000	-0.330%	174	-7.618%
2025-09-26	210.15500	212.70250	206.31000	212.70250	+1.609%	140	-7.923%
2025-09-25	209.33500	209.33500	209.33500	209.33500	-3.679%	74	-6.442%
2025-09-24	217.33000	217.33000	217.33000	217.33000	+0.616%	253	-9.884%
2025-09-23	216.00000	216.00000	216.00000	216.00000	+3.659%	300	-9.329%
2025-09-22	215.60000	215.60000	208.37500	208.37500	-2.629%	167	-6.011%
2025-09-18	213.19000	214.00000	212.50000	214.00000	+5.967%	470	-8.481%
2025-09-17	209.00000	209.00000	201.95000	201.95000	-1.526%	355	-3.021%
2025-09-16	210.00000	211.60000	205.08000	205.08000	-2.343%	21	-4.501%
2025-09-15	205.40000	210.00000	205.40000	210.00000	+0.452%	265	-6.738%
2025-09-12	205.94250	209.05500	205.94250	209.05500	+0.026%	55	-6.317%
2025-09-11	209.00000	209.00000	209.00000	209.00000	-0.358%	5	-6.292%
2025-09-10	203.89000	209.75000	203.89000	209.75000	+3.071%	162	-6.627%
2025-09-09	206.30000	211.15000	203.50000	203.50000	-2.529%	73	-3.759%
2025-09-08	208.78000	208.78000	208.78000	208.78000	0.000%	311	-6.193%
2025-09-05	203.98000	210.50000	203.50000	208.78000	+4.552%	158	-6.193%
2025-09-04	199.69000	199.69000	195.40000	199.69000	+2.668%	40	-1.923%
2025-09-03	203.97990	203.98000	194.50000	194.50000	+1.832%	316	+0.694%
2025-09-02	195.00000	195.44990	191.00000	191.00000	-4.020%	161	+2.539%
2025-08-29	198.87000	199.00000	195.91040	199.00000	+0.065%	151	-1.583%
2025-08-28	198.87500	198.87500	198.87000	198.87000	+2.149%	6	-1.519%
2025-08-27	194.68710	194.68710	194.68710	194.68710	+0.471%	19	+0.597%
2025-08-26	203.98000	203.98000	191.79000	193.77460	-1.447%	30	+1.071%
2025-08-25	203.98000	203.98000	191.30000	196.62000	-0.446%	87	-0.392%
2025-08-22	198.96000	203.98000	197.50000	197.50000	+0.048%	281	-0.835%
2025-08-21	192.40000	197.73000	192.40000	197.40500	-3.223%	15	-0.788%
2025-08-20	193.48000	203.98000	193.48000	203.98000	+4.538%	49	-3.986%
2025-08-19	193.40000	203.00000	192.50000	195.12500	+2.117%	56,646	+0.372%
2025-08-18	195.90350	196.34200	191.08000	191.08000	-2.503%	59	+2.496%
2025-08-15	195.05000	195.98600	194.52460	195.98600	+3.145%	38,959	-0.069%
2025-08-14	199.20000	199.20000	190.01000	190.01000	-1.996%	556	+3.074%
2025-08-13	197.23800	200.51000	193.87990	193.87990	+0.738%	234	+1.016%
2025-08-12	193.42500	194.87500	192.46000	192.46000	-0.819%	111	+1.761%
2025-08-11	197.85000	197.85000	190.25000	194.05000	+0.979%	148	+0.928%
2025-08-08	190.94000	195.84100	190.94000	192.16920	+1.947%	121	+1.915%
2025-08-07	198.14000	198.14000	188.50000	188.50000	+0.133%	381	+3.899%
2025-08-06	188.00000	191.63000	188.00000	188.25000	+0.133%	491	+4.037%
2025-08-05	187.77000	188.00000	187.77000	188.00000	-4.600%	45,173	+4.176%
2025-08-04	200.00000	204.60000	190.98000	197.06500	+3.718%	88	-0.617%
2025-08-01	189.82000	196.37500	189.82000	190.00000	-2.457%	196	+3.079%
2025-07-31	190.00000	198.44000	190.00000	194.78600	-3.781%	10,263	+0.546%
2025-07-30	211.49990	211.50000	201.45710	202.44000	-7.923%	5,202	-3.255%
2025-07-29	227.88000	230.53000	219.85000	219.86000	-2.890%	130	-10.921%
2025-07-28	227.63450	227.63450	226.40250	226.40250	-3.638%	702	-13.495%
2025-07-25	230.31250	234.95000	230.31250	234.95000	-0.021%	48	-16.642%
2025-07-24	233.00000	235.00000	231.96000	235.00000	0.000%	193	-16.660%
2025-07-23	239.74000	239.74000	233.25000	235.00000	-1.975%	209	-16.660%
2025-07-22	239.73500	239.73500	239.73500	239.73500	+1.069%	1	-18.306%
2025-07-21	240.29000	240.29000	237.20000	237.20000	-0.805%	54	-17.433%
2025-07-18	243.10000	243.10000	239.12500	239.12500	-0.365%	54	-18.097%
2025-07-17	243.50000	243.50000	236.50000	240.00000	-2.041%	88	-18.396%
2025-07-16	241.82500	245.00000	239.66000	245.00000	+1.789%	160	-20.061%
2025-07-15	240.69380	240.69380	240.69380	240.69380	-1.211%	2	-18.631%
2025-07-14	240.64500	243.64500	240.64500	243.64500	+0.165%	48	-19.617%
2025-07-11	243.24420	243.24420	243.24420	243.24420	+0.931%	11	-19.484%
2025-07-10	241.00000	241.00000	241.00000	241.00000	-1.331%	2	-18.734%
2025-07-09	246.15000	246.15000	244.25000	244.25000	-0.671%	439	-19.816%
2025-07-08	245.90000	245.90000	245.90000	245.90000	+0.265%	1	-20.354%
2025-07-07	240.50000	245.25000	240.50000	245.25000	-0.164%	6,021	-20.143%
2025-07-02	251.00000	251.00000	240.29000	245.65170	+1.660%	130	-20.273%
2025-07-01	244.82000	248.25000	241.64000	241.64000	+3.820%	319	-18.950%
2025-06-30	232.94000	236.75000	228.95000	232.75000	+1.242%	101	-15.854%
2025-06-27	226.87000	233.25750	226.87000	229.89500	+3.129%	49	-14.809%
2025-06-26	222.92000	222.92000	222.92000	222.92000	-0.072%	6	-12.143%
2025-06-25	223.08000	223.08000	223.08000	223.08000	-0.402%	50	-12.206%
2025-06-24	223.00010	228.88500	223.00010	223.98000	-0.886%	46	-12.559%
2025-06-23	219.40000	226.75000	219.40000	225.98200	-1.037%	636	-13.334%
2025-06-20	227.61000	228.35000	222.45000	228.35000	+1.134%	68	-14.233%
2025-06-18	228.77000	229.34700	225.79000	225.79000	+0.109%	74	-13.260%
2025-06-17	222.92000	225.55530	222.92000	225.54370	-3.325%	131	-13.165%
2025-06-16	233.30000	233.30000	233.30000	233.30000	+2.325%	63	-16.052%
2025-06-13	234.50000	235.00000	228.00000	228.00000	-5.144%	417	-14.101%
2025-06-12	242.94990	242.94990	237.76000	240.36400	-1.419%	117	-18.519%
2025-06-11	243.82500	243.82500	243.82500	243.82500	+2.875%	38	-19.676%
2025-06-10	238.95000	238.95000	237.01000	237.01000	-4.138%	272	-17.366%
2025-06-09	247.24000	247.24000	247.24000	247.24000	+2.582%	22	-20.785%
2025-06-05	244.37500	244.37500	241.01700	241.01700	-1.435%	60	-18.740%
2025-06-04	244.81000	244.81000	242.41990	244.52500	+1.674%	35	-19.906%
2025-06-03	251.09000	251.09000	240.50000	240.50000	-2.331%	241	-18.565%
2025-06-02	246.24000	246.24000	246.24000	246.24000	+0.424%	1	-20.464%
2025-05-30	245.20000	245.20000	245.20000	245.20000	-0.628%	83	-20.126%
2025-05-29	251.55000	251.55000	246.75000	246.75000	-0.315%	36	-20.628%
2025-05-28	248.85500	248.85500	247.53000	247.53000	-0.988%	7	-20.878%
2025-05-27	250.00000	250.00000	247.25000	250.00000	+4.016%	82	-21.660%
2025-05-23	240.34800	240.34800	240.34800	240.34800	-1.116%	15	-18.514%
2025-05-22	247.87500	247.87500	243.06000	243.06000	-2.659%	5	-19.423%
2025-05-21	250.12500	250.12500	249.70000	249.70000	+0.334%	38	-21.566%
2025-05-20	251.74000	251.74000	248.87000	248.87000	+1.406%	69	-21.304%
2025-05-19	247.18500	247.18500	239.72000	245.42000	+0.559%	122	-20.198%
2025-05-16	244.05500	244.05500	244.05500	244.05500	+2.847%	6	-19.752%
2025-05-15	240.49000	248.07500	237.30000	237.30000	-1.494%	228	-17.467%
2025-05-14	256.40000	256.40000	240.90000	240.90000	-3.717%	2,693	-18.701%
2025-05-13	245.56260	250.20000	245.56260	250.20000	+3.947%	2	-21.723%
2025-05-12	241.96000	241.96000	240.45000	240.70000	+1.173%	69	-18.633%
2025-05-09	237.67500	237.91000	237.67500	237.91000	+1.254%	81	-17.679%
2025-05-08	236.05000	238.92500	234.96250	234.96250	-0.985%	163	-16.646%
2025-05-07	230.00000	237.30000	230.00000	237.30000	+0.491%	101	-17.467%
2025-05-06	237.55500	237.67500	230.25000	236.14000	-0.373%	66	-17.062%
2025-05-05	232.49000	237.02500	231.90000	237.02500	+2.272%	63	-17.372%
2025-05-02	231.76000	231.76000	231.76000	231.76000	+0.765%	10	-15.494%
2025-05-01	235.57500	235.57500	230.00000	230.00000	-0.141%	121	-14.848%
2025-04-30	236.50000	236.50000	230.32500	230.32500	-9.106%	100	-14.968%
2025-04-29	245.00000	253.40000	228.09000	253.40000	+1.077%	165	-22.711%
2025-04-28	260.18000	260.18000	250.70000	250.70000	+4.025%	16	-21.879%
2025-04-25	248.70000	248.70000	241.00000	241.00000	-3.096%	83	-18.734%
2025-04-24	248.70000	248.70000	248.70000	248.70000	+3.474%	2,581	-21.251%
2025-04-23	245.24990	245.24990	240.30000	240.35000	+5.417%	19	-18.515%
2025-04-22	228.00000	234.13000	227.56000	228.00000	+2.622%	261	-14.101%
2025-04-21	235.82500	235.82500	215.64000	222.17500	-2.106%	92	-11.849%
2025-04-17	219.75010	234.88000	219.75010	226.95500	+3.632%	947	-13.705%
2025-04-16	224.70500	225.21500	218.73000	219.00000	-2.263%	5,454	-10.571%
2025-04-15	220.05010	226.32500	219.00500	224.07110	-2.152%	113,746	-12.595%
2025-04-14	224.30000	232.50000	222.50000	229.00000	+3.545%	805	-14.476%
2025-04-11	222.60000	223.04500	213.41000	221.16000	-0.450%	683	-11.444%
2025-04-10	216.65000	231.70000	216.65000	222.16000	-2.923%	319	-11.843%
2025-04-09	214.99990	228.85000	207.24520	228.85000	+9.705%	806	-14.420%
2025-04-08	214.99990	215.00000	202.71000	208.60500	+0.917%	627	-6.114%
2025-04-07	213.37990	213.37990	202.59990	206.71000	-3.847%	494	-5.254%
2025-04-04	216.25000	216.25000	203.49250	214.98000	-1.566%	621	-8.899%
2025-04-03	220.01000	221.21000	215.84000	218.40000	-7.381%	712	-10.325%
2025-04-02	248.19990	248.19990	235.80500	235.80500	-2.064%	165	-16.944%
2025-04-01	240.94500	242.06000	240.02410	240.77500	+0.587%	103	-18.658%
2025-03-31	238.01500	239.37000	233.74180	239.37000	+0.597%	2,653	-18.181%
2025-03-28	240.28500	242.92750	235.75000	237.95000	-1.378%	537	-17.693%
2025-03-27	243.41990	243.41990	237.40000	241.27500	+1.217%	78	-18.827%
2025-03-26	244.06990	244.06990	235.50000	238.37500	-2.867%	1,527	-17.840%
2025-03-25	243.58000	245.41000	243.36500	245.41000	+0.440%	142	-20.195%
2025-03-24	241.59500	244.33500	238.80000	244.33500	+0.886%	89	-19.844%
2025-03-21	245.96990	245.96990	237.09000	242.19000	-0.227%	79	-19.134%
2025-03-20	237.09010	246.91000	237.09010	242.74000	-1.549%	130	-19.317%
2025-03-19	241.68000	249.01000	239.17010	246.56000	+0.132%	156	-20.567%
2025-03-18	244.94500	246.70500	238.99200	246.23500	+0.295%	780	-20.462%
2025-03-17	248.04990	248.04990	240.68000	245.51000	+1.893%	169	-20.227%
2025-03-14	243.46000	245.99500	240.95000	240.95000	+0.356%	144	-18.718%
2025-03-13	239.77000	240.09500	235.19000	240.09500	+1.649%	519	-18.428%
2025-03-12	241.50000	243.67500	236.20000	236.20000	-4.163%	1,080	-17.083%
2025-03-11	246.79000	246.79000	245.16420	246.46000	+0.721%	158	-20.535%
2025-03-10	250.70000	250.70000	244.52800	244.69640	-4.565%	411	-19.962%
2025-03-07	257.12000	258.11500	251.30000	256.40000	+0.579%	57	-23.615%
2025-03-06	247.69010	264.35000	245.00000	254.92500	+0.134%	477	-23.173%
2025-03-05	251.24500	259.89990	251.24500	254.58500	+1.600%	116	-23.071%
2025-03-04	249.50000	252.08000	249.50000	250.57500	-4.517%	139	-21.840%
2025-03-03	261.36500	262.43000	261.00000	262.43000	+2.964%	210	-25.371%
2025-02-28	254.58000	255.81500	248.25000	254.87500	-0.196%	281	-23.158%
2025-02-27	264.50000	264.50000	246.50000	255.37500	-2.080%	224	-23.309%
2025-02-26	258.07500	260.80000	258.00000	260.80000	+1.985%	906	-24.904%
2025-02-25	260.93500	260.93500	255.61000	255.72500	-0.689%	124	-23.414%
2025-02-24	257.81500	257.81500	248.00000	257.50000	-0.097%	489	-23.942%
2025-02-21	258.61000	258.61000	256.52500	257.75000	+3.100%	75	-24.016%
2025-02-20	261.30500	261.86500	250.00000	250.00000	-3.920%	202	-21.660%
2025-02-19	270.39990	270.39990	255.10000	260.20000	-3.354%	231	-24.731%
2025-02-18	272.52000	272.52000	269.23000	269.23000	-1.646%	194	-27.256%
2025-02-14	274.59500	274.59500	268.98000	273.73500	+0.769%	140	-28.453%
2025-02-13	267.75010	274.30000	267.75010	271.64500	+1.049%	208	-27.902%
2025-02-12	267.83500	268.82500	266.53050	268.82500	+1.731%	143	-27.146%
2025-02-11	268.77990	268.77990	260.48000	264.25000	+0.416%	186	-25.885%
2025-02-10	259.05000	265.00000	256.00000	263.15500	+1.033%	213	-25.576%
2025-02-07	263.61000	263.61000	260.46500	260.46500	-2.604%	237	-24.808%
2025-02-06	267.04000	268.50000	261.98840	267.43000	+1.146%	154	-26.766%
2025-02-05	259.81010	264.40000	259.81000	264.40000	+1.032%	119	-25.927%
2025-02-04	265.96990	265.98000	261.40500	261.70000	+0.869%	203	-25.162%
2025-02-03	260.00000	260.71270	256.57990	259.44500	-2.189%	273	-24.512%
2025-01-31	269.39990	269.39990	262.90000	265.25000	-1.941%	126	-26.164%
2025-01-30	269.82000	271.00000	268.25000	270.50000	+1.950%	370	-27.597%
2025-01-29	265.65500	266.25000	265.00000	265.32500	-0.075%	160	-26.185%
2025-01-28	266.78000	266.78000	260.50000	265.52500	-1.657%	146	-26.240%
2025-01-27	264.00000	273.23990	260.50000	270.00000	+0.769%	165	-27.463%
2025-01-24	267.94000	267.94000	267.94000	267.94000	-0.492%	136	-26.905%
2025-01-23	268.39000	270.28500	268.11000	269.26500	+0.848%	567	-27.265%
2025-01-22	270.00000	270.00000	267.00000	267.00000	+1.198%	302	-26.648%
2025-01-21	249.01000	266.14400	249.01000	263.84000	+6.710%	716	-25.769%
2025-01-17	246.40000	249.68500	246.40000	247.25000	-1.001%	99	-20.789%
2025-01-16	246.26000	249.75000	246.26000	249.75000	+1.750%	81	-21.582%
2025-01-15	245.00000	247.68250	245.00000	245.45500	+0.493%	299	-20.209%
2025-01-14	239.55000	245.00000	239.55000	244.25000	-1.353%	113	-19.816%
2025-01-13	245.75000	247.60000	238.75000	247.60000	+1.830%	1,577	-20.901%
2025-01-10	257.35800	257.35800	243.15000	243.15000	-3.320%	10,403	-19.453%
2025-01-08	247.60000	251.50000	247.60000	251.50000	+0.606%	86	-22.127%
2025-01-07	259.49990	259.49990	249.50000	249.98500	+0.490%	260	-21.655%
2025-01-06	239.00010	252.00000	239.00010	248.76500	+4.086%	451	-21.271%
2025-01-03	240.75000	240.75000	237.33190	239.00000	-1.342%	270	-18.054%
2025-01-02	237.50000	242.25000	237.50000	242.25000	+0.565%	187	-19.154%
2024-12-31	240.89000	240.89000	240.89000	240.89000	-1.489%	119	-18.697%

.dark-mode .FyymP4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FyymP4{ color: #333333; background-color: white; border: 2px solid #333333; }ADDDFADIDAS AG ORDstock OTC

ADDDF
ADIDAS AG ORD
stock OTC