U.S. markets closed

adidas AG (ADS.DE)

XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
227.50-2.90 (-1.26%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
14 jun 2023 - 14 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 jun 2024229.80230.30225.60227.50227.50431,958
12 jun 2024227.00231.00224.40230.40230.40352,295
11 jun 2024230.00230.40224.40225.80225.80366,456
10 jun 2024230.00231.30228.70229.70229.70303,861
07 jun 2024230.80231.00228.70231.00231.00338,479
06 jun 2024233.60234.10230.50231.20231.20280,535
05 jun 2024232.70234.10230.10231.70231.70289,657
04 jun 2024232.50234.30229.80232.40232.40238,332
03 jun 2024234.00236.30232.70232.90232.90343,377
31 may 2024230.90231.70229.60231.50231.50754,394
30 may 2024228.00232.00227.70231.50231.50438,957
29 may 2024221.50228.20221.30227.10227.10601,744
28 may 2024223.00223.20220.50222.30222.30386,779
27 may 2024223.70223.70222.00222.70222.70167,826
24 may 2024222.10223.90220.90223.90223.90372,335
23 may 2024225.10226.10220.90222.90222.90554,331
22 may 2024227.00228.80224.60225.40225.40282,772
21 may 2024227.20228.30224.80228.00228.00420,738
20 may 2024228.90229.10226.90227.70227.70208,244
17 may 2024228.70230.00228.70228.90228.90396,821
17 may 20240.7 Dividendo
16 may 2024231.80233.10227.10230.30229.60440,065
15 may 2024227.20232.10226.90232.10231.39471,027
14 may 2024225.30227.70224.30227.10226.41280,605
13 may 2024224.00226.50223.80224.40223.72234,383
10 may 2024225.00225.50222.70224.40223.72390,013
09 may 2024221.00223.70219.70223.30222.62341,375
08 may 2024222.80224.20220.90222.50221.82391,297
07 may 2024225.90227.30220.80222.10221.42427,458
06 may 2024224.70226.00224.20225.10224.42240,835
03 may 2024226.10226.90222.50225.00224.32420,986
02 may 2024228.00228.00222.40224.00223.32497,954
30 abr 2024232.90232.90224.90226.40225.71536,674
29 abr 2024231.10233.90230.60232.30231.59386,905
26 abr 2024228.10230.90224.80230.90230.20370,777
25 abr 2024227.60228.00224.50226.40225.71348,040
24 abr 2024230.00231.20226.80227.70227.01482,904
23 abr 2024225.00227.90224.10227.90227.21429,712
22 abr 2024226.80227.50222.60223.80223.12440,247
19 abr 2024225.40227.30223.10224.60223.92569,542
18 abr 2024220.00225.90218.90225.90225.21914,015
17 abr 2024211.00221.70210.50220.00219.331,256,506
16 abr 2024200.80204.30200.70202.50201.88338,572
15 abr 2024200.70206.50200.00204.60203.98667,433
12 abr 2024201.00201.60195.40196.40195.80412,175
11 abr 2024199.60201.70198.00199.80199.19310,776
10 abr 2024201.90204.40199.05200.50199.89359,674
09 abr 2024203.10204.00200.20201.00200.39258,785
08 abr 2024201.00204.60200.90204.60203.98300,809
05 abr 2024200.00203.40198.80201.60200.99424,601
04 abr 2024200.80203.10200.30203.10202.48268,234
03 abr 2024202.70203.80200.40201.40200.79346,901
02 abr 2024206.90208.00201.50202.40201.78482,915
28 mar 2024206.45208.10205.35207.00206.37453,326
27 mar 2024204.50208.60204.05204.70204.08591,131
26 mar 2024203.90205.40203.50204.30203.68507,724
25 mar 2024200.00204.20198.38203.95203.33343,146
22 mar 2024194.40201.80194.30200.25199.64890,358
21 mar 2024201.20202.05196.44199.20198.59807,884
20 mar 2024199.50201.55198.74199.94199.33451,895
19 mar 2024201.15201.85200.15200.85200.24573,740
18 mar 2024205.35205.55199.12200.10199.49634,150
15 mar 2024205.90207.90204.80205.00204.381,642,337
14 mar 2024201.00208.80200.35206.50205.871,043,028
13 mar 2024192.80201.55184.94200.15199.541,439,190
12 mar 2024190.66192.96189.90192.74192.15616,782
11 mar 2024188.24188.86185.68188.86188.29405,141
08 mar 2024189.18191.52187.96189.14188.57411,434
07 mar 2024184.40188.50180.82188.40187.83522,814
06 mar 2024184.70193.72182.28185.96185.39931,798
05 mar 2024183.20185.38182.02185.10184.54375,368
04 mar 2024186.60188.02184.46184.50183.94326,094
01 mar 2024187.68189.06186.30187.00186.43373,818
29 feb 2024190.50191.36187.12187.12186.55535,112
28 feb 2024188.54190.06188.42189.84189.26320,085
27 feb 2024188.38190.08185.88188.16187.59322,593
26 feb 2024187.88190.24187.44188.20187.63323,448
23 feb 2024187.46189.92187.24188.78188.21375,478
22 feb 2024183.00188.18182.82187.82187.25585,593
21 feb 2024181.18183.84181.18181.44180.89275,055
20 feb 2024179.20182.52179.20181.12180.57414,908
19 feb 2024175.44180.84175.32179.72179.17270,803
16 feb 2024174.68178.70174.68176.24175.70435,283
15 feb 2024176.00178.00173.14174.12173.59335,771
14 feb 2024169.70176.00169.02174.86174.33500,861
13 feb 2024173.66174.62169.64170.60170.08415,340
12 feb 2024172.50174.26170.80174.24173.71342,609
09 feb 2024173.80175.14171.74171.74171.22460,724
08 feb 2024176.14176.14171.28172.40171.88569,284
07 feb 2024175.70177.84175.22175.42174.89303,217
06 feb 2024177.18178.48172.08176.20175.66584,819
05 feb 2024176.24180.40175.26175.72175.19557,583
02 feb 2024170.78177.90170.78175.02174.49672,132
01 feb 2024163.62175.12160.20172.46171.942,042,786
31 ene 2024178.72179.20175.82176.12175.58560,287
30 ene 2024178.86179.78176.96179.62179.07331,397
29 ene 2024176.34178.18175.28178.00177.46319,750
26 ene 2024175.60178.04173.30177.86177.32728,588
25 ene 2024165.52177.50163.38175.68175.151,175,573
24 ene 2024171.42171.56160.20166.14165.641,040,530
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...