U.S. markets close in 6 hours 13 minutes

adidas AG (ADS.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
186.20+6.14 (+3.41%)
A partir del 03:32PM CEST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EUR
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 2022181.90186.38180.44186.20186.20303,533
16 may 2022179.46181.68177.82180.06180.06648,134
13 may 2022180.48180.48180.48180.48180.48-
13 may 20223.3 Dividendo
12 may 2022176.56182.10174.90180.48177.18871,044
11 may 2022176.30183.86175.20181.86178.53-
10 may 2022176.24178.88173.36173.36170.19881,941
09 may 2022176.66180.96173.54173.54170.37855,795
06 may 2022188.22188.22188.22188.22184.78-
05 may 2022198.98201.00187.12188.22184.78935,816
04 may 2022192.00195.36191.36193.80190.26524,861
03 may 2022193.88196.52190.26192.26188.74743,302
02 may 2022190.30196.50189.58194.18190.63608,841
29 abr 2022191.62195.70190.64193.72190.18802,122
28 abr 2022186.86189.10184.12188.24184.80687,612
27 abr 2022188.44188.44188.44188.44184.99-
26 abr 2022194.80195.20188.12188.44184.99819,467
25 abr 2022194.28197.50191.54192.24188.72681,753
22 abr 2022208.05208.05208.05208.05204.25-
21 abr 2022208.05208.05208.05208.05204.25-
20 abr 2022203.70208.75200.70208.05204.25563,313
19 abr 2022198.88204.75197.76203.70199.98607,029
14 abr 2022199.18201.00196.62201.00197.32677,070
13 abr 2022198.52199.74194.16197.76194.14755,573
12 abr 2022200.00204.40197.36202.40198.70942,036
11 abr 2022205.15205.85201.20202.40198.70834,750
08 abr 2022206.35207.85203.90207.60203.80635,539
07 abr 2022203.15207.10201.50203.70199.98676,908
06 abr 2022209.15209.65200.10202.50198.80889,488
05 abr 2022212.05213.90208.80209.65205.82403,667
04 abr 2022211.00212.80207.25212.60208.71438,600
01 abr 2022212.20213.00209.55210.10206.26557,422
31 mar 2022217.95219.15211.15211.90208.03750,979
30 mar 2022218.20218.40213.60216.40212.44694,586
29 mar 2022216.95218.05213.40217.80213.82695,529
28 mar 2022213.10216.55212.20212.80208.91509,566
25 mar 2022213.30216.75211.65212.45208.57705,915
24 mar 2022211.15213.00207.90210.35206.50665,266
23 mar 2022218.20218.40211.25211.75207.88825,296
22 mar 2022215.55220.80215.55216.65212.69850,162
21 mar 2022216.50219.80212.50213.55209.65675,895
18 mar 2022214.25216.60210.45216.60212.641,788,507
17 mar 2022215.90217.20210.50214.15210.23845,613
16 mar 2022209.20217.70208.20213.60209.691,059,040
15 mar 2022205.00205.50197.78203.70199.981,088,977
14 mar 2022207.05210.85205.05206.10202.331,008,515
11 mar 2022198.64211.30198.64204.00200.271,449,373
10 mar 2022211.35211.80196.68197.08193.481,375,129
09 mar 2022198.24213.05195.18210.15206.312,380,612
08 mar 2022172.18187.06172.00184.94181.561,937,346
07 mar 2022177.10183.40170.08176.90173.672,345,656
04 mar 2022196.50197.64187.00187.00183.581,319,891
03 mar 2022205.05208.45199.02200.30196.64870,412
02 mar 2022201.65207.45200.50205.50201.741,288,244
01 mar 2022212.35214.80204.05204.35200.611,194,002
28 feb 2022209.25212.60206.50212.05208.171,326,889
25 feb 2022213.15214.35208.45213.85209.941,291,124
24 feb 2022202.15214.60200.55210.15206.311,532,054
23 feb 2022221.05224.10217.35217.90213.92711,585
22 feb 2022218.10224.70216.50223.05218.971,022,805
21 feb 2022230.55231.85222.30226.00221.87746,251
18 feb 2022230.00233.40228.15229.40225.21642,000
17 feb 2022234.50236.15229.25230.55226.33712,660
16 feb 2022236.90237.80232.95234.25229.97468,497
15 feb 2022229.80235.95229.50235.25230.95675,616
14 feb 2022230.40232.75226.65231.15226.92963,584
11 feb 2022240.00242.35235.45236.20231.88708,404
10 feb 2022245.95248.10240.80242.90238.46404,418
09 feb 2022241.25246.05241.10244.95240.47496,452
08 feb 2022240.45241.05235.80239.10234.73763,011
07 feb 2022242.20242.35239.40240.45236.05513,006
04 feb 2022242.80243.80239.25240.10235.71702,827
03 feb 2022246.75246.95241.10242.25237.82724,879
02 feb 2022245.35247.70244.45246.15241.65546,799
01 feb 2022244.30245.85242.15243.75239.29609,224
31 ene 2022238.60243.70238.35242.25237.82945,998
28 ene 2022241.20242.00231.55236.15231.831,132,643
27 ene 2022237.70244.55237.20242.15237.72824,439
26 ene 2022241.05247.05240.00243.20238.75869,656
25 ene 2022243.35244.15235.75237.75233.401,063,877
24 ene 2022249.20251.30240.50240.75236.35973,506
21 ene 2022250.65255.70248.05250.60246.02867,713
20 ene 2022258.20259.95253.10255.65250.98647,888
19 ene 2022250.95258.20250.00253.60248.96598,869
18 ene 2022252.05258.60248.40254.20249.55726,872
17 ene 2022253.95256.95251.95252.65248.03445,162
14 ene 2022253.00255.10251.80252.35247.74537,040
13 ene 2022252.15257.40251.70256.20251.52627,250
12 ene 2022257.00257.55251.40254.00249.36626,174
11 ene 2022249.35258.15249.25254.75250.091,059,329
10 ene 2022246.15248.90243.45244.25239.78781,165
07 ene 2022252.50252.70245.60247.45242.93664,124
06 ene 2022257.15257.80251.10252.75248.13613,520
05 ene 2022260.00263.75259.45260.85256.08427,520
04 ene 2022259.75262.90258.05258.50253.77463,148
03 ene 2022254.35260.15253.95259.10254.36488,053
30 dic 2021252.95254.75252.10253.20248.57429,988
29 dic 2021254.00256.50252.85254.10249.45302,495
28 dic 2021252.60255.60252.35255.00250.34385,280
27 dic 2021250.40254.20249.85252.95248.32338,999
*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...