Adidas AG Historical Data - ADSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Adidas AG (ADSD)

220.50

2.50

( 1.15% )

Updated: 22:23:16

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1719332100	217.9	-2.2	-1.00	220	220.35	217.7	42605
1719245700	220.1	2.3	1.06	217.5	220.9	216.3	50639
1718986500	217.8	-3.4	-1.54	221.4	221.4	216.5	51251
1718900100	221.2	6.2	2.88	215.3	221.3	214.3	36777
1718813700	215	-1	-0.46	215.9	216	214.3	30669
1718727300	216	-3.1	-1.41	221.5	222.2	215	43294
1718640900	219.1	-5.8	-2.58	225	225	215.15	88462
1718381700	224.9	-2.6	-1.14	226.6	227.8	222.3	59740
1718295300	227.5	-2.9	-1.26	229.8	230.3	225.6	32266
1718208900	230.4	4.6	2.04	226.5	231	224.4	27573
1718122500	225.8	-3.9	-1.70	230.4	230.4	224.3	32047
1718036100	229.7	-1.3	-0.56	229.8	231.3	228.6	37935
1717776900	231	-0.2	-0.09	230.9	231	228.7	47122
1717690500	231.2	-0.5	-0.22	233.6	234.1	230.4	26553
1717604100	231.7	-0.7	-0.30	232.9	234	230.1871	28716
1717517700	232.4	-0.5	-0.21	232.5	234.3	229.7	33122
1717431300	232.9	1.4	0.60	234.4	236.3	232.7	36186
1717172100	231.5	0	0.00	231	231.5	229.6	30776
1717085700	231.5	4.4	1.94	228.1	232	228	35956
1716999300	227.1	4.8	2.16	221.8	228.2	221.2	64000
1716912900	222.3	-0.4	-0.18	222.2	223	220.5	33332
1716826500	222.7	-1.2	-0.54	223.15	223.5	221.9	14353
1716567300	223.9	1	0.45	221.7	223.9	220.8	38591
1716480900	222.9	-2.5	-1.11	225.4	225.9	220.9	48274
1716394500	225.4	-2.6	-1.14	227	228.75	224.6	27496
1716308100	228	0.3	0.13	227.3	228.2	224.75	45249
1716221700	227.7	-1.2	-0.52	229	229.1	226.9	17888
1715962500	228.9	-1.4	-0.61	229.4	229.8	228.8	29597
1715876100	230.3	-1.8	-0.78	232	233	227.3	36050
1715789700	232.1	5	2.20	227.4	232.1	227.4	30476
1715703300	227.1	2.7	1.20	225.2	227.7	224.4	40476
1715616900	224.4	0	0.00	224.2	226.45	223.9	38563
1715357700	224.4	1.1	0.49	225.3	225.3	223	50719
1715271300	223.3	0.8	0.36	221.2	223.6	219.8	39444
1715184900	222.5	0.4	0.18	223.7	224.1	220.9	54875
1715098500	222.1	-3	-1.33	226.3	227	220.8	67523
1715012100	225.1	0.1	0.04	225.3	226	224.3	23580
1714752900	225	1	0.45	225.8	226.75	222.7	34492
1714666500	224	-2.4	-1.06	227	227.8	222.45	63929
1714580100	226.4	0	0.00	226.4	226.4	226.4	0
1714493700	226.4	-5.9	-2.54	232.1	232.15	224.9	62722
1714407300	232.3	1.4	0.61	231	233.9	230.9	50533
1714148100	230.9	4.5	1.99	228.3	230.9	224.8	38734
1714061700	226.4	-1.3	-0.57	227.6	228.1	224.5	38424
1713975300	227.7	-0.2	-0.09	230	231	226.8	66275
1713888900	227.9	4.1	1.83	224.9	227.9	224.1	55708
1713802500	223.8	-0.8	-0.36	226.9	227.4	222.7	54654
1713543300	224.6	-1.3	-0.58	225.1	227.4	223.1	93183
1713456900	225.9	5.9	2.68	219.9	225.9	219.1	91270
1713370500	220	17.5	8.64	210.5	221.7	210.5	162399
1713284100	202.5	-2.1	-1.03	201.2	204.3	201	34671
1713197700	204.6	8.2	4.18	201	206.5	200	82223
1712938500	196.4	-3.4	-1.70	201.3	201.6	195.45	29006
1712852100	199.8	-0.7	-0.35	200.2	201.7	198.5	26403
1712765700	200.5	-0.5	-0.25	202.1	204.4	199.1	37806
1712679300	201	-3.6	-1.76	203.7	204	200.3	34104
1712592900	204.6	3	1.49	201	204.6	201	37737
1712333700	201.6	-1.5	-0.74	200.2	203.3	198.8	62515
1712247300	203.1	1.7	0.84	200.8	203.2	200.3	29129
1712160900	201.4	-1	-0.49	202.7	203.7	200.4	37273
1712074500	202.4	-4.6	-2.22	206.9	208	201.5	56089
1711991700	207	0	0.00	207	207	207	0
1711732500	207	0	0.00	207	207	207	0
1711646100	207	2.3	1.12	206.55	208	205.4	41509
1711559700	204.7	0.4	0.20	204.6	208.55	204.1	33051
1711473300	204.3	0.35	0.17	203.85	205.35	203.5	53952

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions