Adidas AG Historical Data - ADS | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Adidas AG (ADS)
Adidas AG (ADS) Historical

Adidas AG (ADS)

249.60

-6.50

(-2.54%)

Closed 20 February 8:00AM

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740000420	249	-7.1	-2.77	255.9	256.2	248	6532
1739914020	256.1	-3.6	-1.39	259.39999	261	253.8	6401
1739827620	259.7	0.2	0.08	258.2	260.8	257.1	4877
1739568420	259.5	-0.5	-0.19	261.1	262.89999	257.7	3996
1739482020	260	-0.5	-0.19	262	263.7	259	14869
1739395620	260.5	5.5	2.16	254.6	261	254.6	14618
1739309220	255	-1.6	-0.62	256.5	257.8	253.8	1804
1739222820	256.6	2.7	1.06	252.9	258.39999	252.8	2942
1738963620	253.9	-5.1	-1.97	258.8	259.39999	252.7	4021
1738877220	259	6.8	2.70	252.6	259.8	252.6	6471
1738790820	252.2	-0.8	-0.32	252.1	253.3	250.9	1712
1738704420	253	0.5	0.20	252.9	254.2	251.5	2168
1738618020	252.5	-0.5	-0.20	248.2	254.4	243.7	7557
1738358820	253	-6.7	-2.58	259.89999	259.89999	252.8	6439
1738272420	259.7	2.6	1.01	257.3	260	255.9	7654
1738186020	257.1	3.1	1.22	255.5	257.39999	252	4203
1738099620	254	-1.6	-0.63	255.9	255.9	252.7	4703
1738013220	255.6	1.6	0.63	253	256.1	252	7061
1737754020	254	-4.5	-1.74	259.3	259.89999	252.5	7778
1737667620	258.5	0.1	0.04	257.2	259.7	254.7	9326
1737581220	258.39999	5.4	2.13	253	262.5	251.5	40326
1737494820	253	10.2	4.20	242.2	253	241.2	24212
1737408420	242.8	0.9	0.37	241.1	244.9	241	4676
1737149220	241.9	0.3	0.12	242.1	243.4	240.3	4953
1737062820	241.6	-0.5	-0.21	241	245.5	240.5	3862
1736976420	242.1	4.9	2.07	237.8	242.6	236.8	4009
1736890020	237.2	-1.6	-0.67	240.4	240.7	235.8	6112
1736803620	238.8	-6.6	-2.69	243.2	243.8	237.9	4492
1736544420	245.4	-1.5	-0.61	245.1	248.8	243.4	7069
1736458020	246.9	2.3	0.94	246.1	246.9	243	7055
1736371620	244.6	2.1	0.87	242.5	247	242.5	13436
1736285220	242.5	2.5	1.04	240.8	245.6	240.1	11427
1736198820	240	7.2	3.09	234.9	241.5	233.9	7331
1735939620	232.8	-3.8	-1.61	235.6	236.9	231.9	2956
1735853220	236.6	0.9	0.38	236.7	238.2	233	2483
1735594020	235.7	1.6	0.68	234.6	237.2	234.6	1954
1735334820	234.1	-0.4	-0.17	234	237.6	233	5555
1734989220	234.5	-0.9	-0.38	235.4	236.6	9.6209	4173
1734730020	235.4	0.1	0.04	232.6	237.1	232	5732
1734643620	235.3	-3.6	-1.51	237.2	240.2	234	4554
1734557220	238.9	-2.7	-1.12	241.3	243	236	7983
1734470820	241.6	-0.8	-0.33	242.1	244.6	240.9	5104
1734384420	242.4	2.4	1.00	239.1	243.7	236.8	7178
1734125220	240	-4	-1.64	243.6	244.9	238.7	8015
1734038820	244	3.2	1.33	240.4	245.3	240.2	12859
1733952420	240.8	7.8	3.35	232.6	243.5	232.6	18082
1733866020	233	-4.6	-1.94	238	240.7	227	15172
1733779620	237.6	-3.2	-1.33	240.6	244.7	237.1	16212
1733520420	240.8	3	1.26	239.9	242	238.5	17183
1733434020	237.8	1.8	0.76	235	240	234.8	13019
1733347620	236	2	0.85	234.2	238.5	233	15991
1733261220	234	4	1.74	230	235.4	229.1	13694
1733174820	230	7.3	3.28	222.8	231.6	221.7	23130
1732915620	222.7	2.7	1.23	219.8	223.9	219.7	4188
1732829220	220	0.3	0.14	219.6	221.5	219.3	3040
1732742820	219.7	-2.2	-0.99	221.4	222.8	218.2	3039
1732656420	221.9	1.2	0.54	219.2	224	218.4	6898
1732570020	220.7	6.8	3.18	214.8	221.9	214.6	8705
1732310820	213.9	2	0.94	211.1	215.1	208.1	11957
1732224420	211.9	-2.1	-0.98	213.9	215.3	208.1	12152
1732138020	214	0.6	0.28	214.1	216.3	212.3	7519

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