U.S. markets open in 58 minutes

adidas AG (ADS.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
189.46+1.26 (+0.67%)
A partir del 02:17PM CET. Mercado abierto.
Periodo de tiempo:
27 feb 2023 - 27 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 feb 2024188.38190.08187.24189.46189.4679,107
26 feb 2024187.88190.24187.44188.20188.20323,448
23 feb 2024187.46189.92187.24188.78188.78375,478
22 feb 2024183.00188.18182.82187.82187.82585,593
21 feb 2024181.18183.84181.18181.44181.44275,055
20 feb 2024179.20182.52179.20181.12181.12414,908
19 feb 2024175.44180.84175.32179.72179.72270,803
16 feb 2024174.68178.70174.68176.24176.24435,283
15 feb 2024176.00178.00173.14174.12174.12335,771
14 feb 2024169.70176.00169.02174.86174.86500,861
13 feb 2024173.66174.62169.64170.60170.60415,340
12 feb 2024172.50174.26170.80174.24174.24342,609
09 feb 2024173.80175.14171.74171.74171.74460,724
08 feb 2024176.14176.14171.28172.40172.40569,284
07 feb 2024175.70177.84175.22175.42175.42303,217
06 feb 2024177.18178.48172.08176.20176.20584,819
05 feb 2024176.24180.40175.26175.72175.72557,583
02 feb 2024170.78177.90170.78175.02175.02672,132
01 feb 2024163.62175.12160.20172.46172.462,042,786
31 ene 2024178.72179.20175.82176.12176.12560,287
30 ene 2024178.86179.78176.96179.62179.62331,397
29 ene 2024176.34178.18175.28178.00178.00319,750
26 ene 2024175.60178.04173.30177.86177.86728,588
25 ene 2024165.52177.50163.38175.68175.681,175,573
24 ene 2024171.42171.56160.20166.14166.141,040,530
23 ene 2024168.30169.08166.06167.28167.28380,020
22 ene 2024166.28167.48165.64166.64166.64615,247
19 ene 2024166.80167.00164.24164.68164.68551,303
18 ene 2024167.00167.50163.14164.96164.96595,995
17 ene 2024168.50169.68164.12165.52165.52642,715
16 ene 2024173.26173.56170.74172.00172.00407,779
15 ene 2024177.22177.96174.54175.68175.68228,934
12 ene 2024178.34180.46177.24177.54177.54307,702
11 ene 2024181.00181.86177.12177.64177.64397,507
10 ene 2024178.64180.08177.76179.38179.38429,634
09 ene 2024177.26178.94176.06178.10178.10428,916
08 ene 2024172.84176.80171.18176.74176.74498,428
05 ene 2024173.08174.40169.68173.48173.48514,414
04 ene 2024174.66174.96170.54173.76173.76866,859
03 ene 2024181.00182.46178.04179.16179.16399,469
02 ene 2024184.20186.60181.08182.22182.22376,060
29 dic 2023184.82185.36184.16184.16184.16161,239
28 dic 2023185.68185.92182.86184.10184.10323,489
27 dic 2023185.42186.52184.82185.56185.56337,533
22 dic 2023183.00184.68181.68184.14184.141,035,464
21 dic 2023195.04197.10193.26194.42194.42386,794
20 dic 2023194.40196.36191.76195.94195.94484,778
19 dic 2023192.00193.40190.84193.40193.40396,217
18 dic 2023191.10192.24189.78192.24192.24341,040
15 dic 2023197.98198.60190.72192.52192.521,287,219
14 dic 2023198.38198.80194.86197.40197.40785,397
13 dic 2023194.42196.04193.64194.00194.00414,848
12 dic 2023194.20196.04193.26193.46193.46352,640
11 dic 2023193.44194.46192.76194.00194.00446,246
08 dic 2023192.44194.84191.70193.36193.36572,328
07 dic 2023196.00196.20188.44191.10191.10788,365
06 dic 2023196.00198.34194.30197.00197.00355,895
05 dic 2023194.40195.88193.38195.28195.28359,290
04 dic 2023194.30196.12192.98194.64194.64374,622
01 dic 2023192.40194.60191.94194.24194.24399,386
30 nov 2023193.96194.66191.20192.14192.14681,995
29 nov 2023187.94193.84187.62192.72192.72739,654
28 nov 2023184.00186.82183.46186.66186.66334,517
27 nov 2023184.58185.58183.54185.24185.24288,531
24 nov 2023185.80185.98183.28184.44184.44300,657
23 nov 2023186.72187.30185.00185.78185.78241,488
22 nov 2023185.80187.40185.08187.36187.36449,628
21 nov 2023183.08187.32183.08185.14185.14581,169
20 nov 2023180.00183.78179.94181.70181.70460,639
17 nov 2023176.60181.46176.56179.64179.64582,988
16 nov 2023178.36179.58175.68176.56176.56447,878
15 nov 2023180.00180.92177.26178.92178.92518,244
14 nov 2023170.04179.50169.64179.02179.02972,843
13 nov 2023171.24171.80168.46170.08170.08414,170
10 nov 2023172.16172.66169.34170.90170.90538,286
09 nov 2023168.72174.76167.28173.98173.98649,812
08 nov 2023172.70174.12167.36169.62169.62924,845
07 nov 2023171.26172.60169.40171.88171.88479,414
06 nov 2023171.02173.32171.02172.00172.00353,001
03 nov 2023172.82173.70168.50170.48170.48637,877
02 nov 2023169.40174.08168.64171.18171.18539,240
01 nov 2023168.30168.42165.08167.00167.00290,827
31 oct 2023166.28167.74165.24167.20167.20381,826
30 oct 2023166.98167.88165.88166.44166.44271,503
27 oct 2023166.34167.42163.56166.30166.30393,507
26 oct 2023167.44169.12165.70166.46166.46511,175
25 oct 2023170.60172.24169.10171.50171.50430,288
24 oct 2023172.72174.08169.42172.02172.02575,146
23 oct 2023170.08170.58166.04169.00169.00369,994
20 oct 2023171.90173.36169.40170.00170.00632,942
19 oct 2023175.28177.34173.80174.32174.32452,874
18 oct 2023179.00180.00175.94176.36176.36838,420
17 oct 2023169.94171.30168.22170.96170.96269,614
16 oct 2023168.06172.08165.16170.40170.40373,243
13 oct 2023169.26170.50167.50167.58167.58399,154
12 oct 2023170.74172.76169.64169.94169.94406,610
11 oct 2023167.92172.44166.90169.66169.66482,923
10 oct 2023168.18172.36167.80169.86169.86549,881
09 oct 2023157.98167.80157.70166.10166.10717,684
06 oct 2023156.28159.92155.30159.24159.24533,804
*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...