adidas AG (ADS.F)
XETRA: ADS.F
· Real-Time Price · USD
199.80
4.25 (2.17%)
At close: Apr 17, 2025, 5:29 PM
ADS.F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 198.00 | 199.80 | 197.85 | 199.80 | n/a | 0.63% | 495,104 |
| Apr 16, 2025 | 194.95 | 198.55 | 193.65 | 198.55 | n/a | 0.18% | 616,266 |
| Apr 15, 2025 | 198.45 | 202.80 | 197.60 | 198.20 | n/a | -2.03% | 550,629 |
| Apr 14, 2025 | 200.80 | 203.40 | 198.50 | 202.30 | n/a | 3.29% | 411,011 |
| Apr 11, 2025 | 200.00 | 200.80 | 190.70 | 195.85 | n/a | -0.46% | 588,670 |
| Apr 10, 2025 | 203.00 | 209.00 | 194.70 | 196.75 | n/a | 5.69% | 1,155,908 |
| Apr 9, 2025 | 184.00 | 189.45 | 181.50 | 186.15 | n/a | -1.95% | 949,379 |
| Apr 8, 2025 | 189.45 | 194.55 | 184.00 | 189.85 | n/a | 1.88% | 832,728 |
| Apr 7, 2025 | 181.65 | 198.50 | 175.30 | 186.35 | n/a | -5.00% | 2,137,476 |
| Apr 4, 2025 | 195.10 | 200.60 | 182.85 | 196.15 | n/a | 0.54% | 1,799,320 |
| Apr 3, 2025 | 198.90 | 203.40 | 193.90 | 195.10 | n/a | -11.72% | 2,056,748 |
| Apr 2, 2025 | 222.70 | 223.30 | 219.20 | 221.00 | n/a | -1.03% | 444,938 |
| Apr 1, 2025 | 218.80 | 225.20 | 217.90 | 223.30 | n/a | 3.05% | 611,916 |
| Mar 31, 2025 | 219.50 | 219.90 | 214.20 | 216.70 | n/a | -2.34% | 478,098 |
| Mar 28, 2025 | 218.90 | 222.50 | 218.40 | 221.90 | n/a | -0.05% | 481,738 |
| Mar 27, 2025 | 218.90 | 222.20 | 217.40 | 222.00 | n/a | 0.23% | 351,486 |
| Mar 26, 2025 | 223.30 | 223.90 | 219.60 | 221.50 | n/a | -1.20% | 416,070 |
| Mar 25, 2025 | 222.70 | 225.50 | 221.40 | 224.20 | n/a | 0.95% | 377,473 |
| Mar 24, 2025 | 225.60 | 227.20 | 221.80 | 222.10 | n/a | -0.89% | 424,114 |
| Mar 21, 2025 | 222.40 | 225.00 | 221.20 | 224.10 | n/a | 0.49% | 1,265,780 |