Adidas

ADSGn
🏛️ germany →
179.40
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 252.95 254.75 252.10 253.20 0.4M
2021-12-29 254.00 256.50 252.85 254.10 0.3M
2021-12-28 252.60 255.60 252.35 255.00 0.4M
2021-12-27 250.40 254.20 249.85 252.95 0.3M
2021-12-23 250.65 253.10 248.45 251.90 0.4M
2021-12-22 247.00 250.15 246.15 249.65 0.4M
2021-12-21 249.60 250.10 245.90 246.35 0.4M
2021-12-20 246.50 247.80 242.95 245.00 0.6M
2021-12-17 250.00 252.90 249.10 252.70 0.8M
2021-12-16 254.15 258.15 251.60 251.60 0.8M
2021-12-15 248.45 253.25 247.65 251.20 0.5M
2021-12-14 254.45 254.85 247.80 248.65 0.5M
2021-12-13 255.50 256.15 250.40 253.10 0.5M
2021-12-10 256.00 258.00 253.50 254.80 0.5M
2021-12-09 263.20 263.55 259.00 259.00 0.4M
2021-12-08 266.05 267.00 262.30 263.00 0.4M
2021-12-07 261.25 266.65 260.40 266.35 0.7M
2021-12-06 251.40 257.55 250.60 255.25 0.6M
2021-12-03 259.60 259.95 246.95 249.40 0.8M
2021-12-02 258.70 259.60 254.40 256.05 0.8M
2021-12-01 258.50 263.70 254.20 261.65 0.7M
2021-11-30 251.50 258.75 248.40 255.55 1.3M
2021-11-29 257.80 260.25 253.45 254.30 0.9M
2021-11-26 257.55 260.65 252.35 253.35 1.3M
2021-11-25 270.20 270.45 267.60 267.95 0.5M
2021-11-24 270.85 272.15 266.90 268.40 0.7M
2021-11-23 276.20 276.85 271.25 271.85 0.7M
2021-11-22 283.10 283.10 278.05 278.95 0.5M
2021-11-19 285.00 285.00 278.60 282.35 0.7M
2021-11-18 284.45 285.60 281.70 282.50 0.6M
2021-11-17 287.55 288.00 283.85 284.55 0.3M
2021-11-16 281.95 287.15 281.90 286.50 0.4M
2021-11-15 279.55 284.00 279.55 281.90 0.4M
2021-11-12 280.65 284.00 279.35 280.60 0.8M
2021-11-11 280.95 285.15 279.25 280.70 0.7M
2021-11-10 280.80 288.40 275.20 284.50 1.5M
2021-11-09 294.30 296.95 292.90 295.50 0.5M
2021-11-08 297.60 298.40 293.80 294.00 0.4M
2021-11-05 293.40 300.25 293.30 298.40 0.5M
2021-11-04 293.90 296.00 292.45 294.10 0.5M
2021-11-03 286.00 295.35 286.00 291.60 0.6M
2021-11-02 285.00 286.80 283.10 285.65 0.4M
2021-11-01 283.20 286.25 282.65 284.00 0.5M
2021-10-29 282.65 283.85 279.50 283.30 0.7M
2021-10-28 279.60 285.00 278.90 284.05 0.5M
2021-10-27 279.50 282.80 278.90 279.15 0.5M
2021-10-26 279.10 281.90 278.05 279.95 0.4M
2021-10-25 278.60 279.80 276.65 277.35 0.3M
2021-10-22 275.30 278.90 273.25 277.25 0.5M
2021-10-21 267.05 276.90 266.45 275.55 0.6M
2021-10-20 267.40 269.65 265.05 269.05 0.5M
2021-10-19 272.50 273.40 267.75 268.35 0.4M
2021-10-18 272.80 273.30 269.70 270.65 0.5M
2021-10-15 268.50 275.50 267.85 274.40 0.9M
2021-10-14 264.80 270.40 261.95 267.00 0.8M
2021-10-13 260.35 265.50 258.70 262.85 0.5M
2021-10-12 258.10 261.85 257.00 260.10 0.4M
2021-10-11 261.80 263.30 259.40 261.25 0.4M
2021-10-08 266.90 268.20 261.80 262.30 0.5M
2021-10-07 264.05 267.50 262.70 267.00 0.5M
2021-10-06 261.00 263.15 257.90 261.85 0.7M
2021-10-05 266.45 268.10 262.85 263.70 0.5M
2021-10-04 265.00 266.75 261.85 264.05 0.7M
2021-10-01 270.00 275.35 266.85 270.25 0.5M
2021-09-30 272.75 275.70 271.05 271.80 0.7M
2021-09-29 270.50 272.50 268.25 271.00 0.7M
2021-09-28 275.00 276.70 266.45 266.75 1.1M
2021-09-27 284.50 287.25 277.70 278.60 0.6M
2021-09-24 282.25 282.80 277.55 282.00 0.9M
2021-09-23 286.40 291.00 284.95 289.10 0.5M
2021-09-22 285.00 287.00 281.10 284.35 0.4M
2021-09-21 281.40 283.75 279.60 282.60 0.6M
2021-09-20 277.20 281.40 274.00 280.30 0.8M
2021-09-17 287.90 288.85 281.60 282.35 1.2M
2021-09-16 286.95 287.30 284.15 285.40 0.4M
2021-09-15 292.40 293.60 283.40 284.90 0.8M
2021-09-14 296.40 297.30 292.05 293.55 0.5M
2021-09-13 299.05 301.25 296.80 297.45 0.4M
2021-09-10 298.90 304.25 298.00 299.05 0.5M
2021-09-09 296.60 299.75 294.50 297.75 0.4M
2021-09-08 300.15 301.40 296.90 296.90 0.4M
2021-09-07 299.05 303.40 297.40 300.90 0.3M
2021-09-06 300.50 302.15 299.80 300.00 0.2M
2021-09-03 301.20 303.05 295.55 299.05 0.4M
2021-09-02 300.80 305.30 299.60 301.45 0.3M
2021-09-01 301.95 306.45 300.60 301.20 0.5M
2021-08-31 303.30 304.20 297.85 300.45 0.7M
2021-08-30 304.45 305.00 301.70 302.05 0.3M
2021-08-27 304.55 306.60 302.65 304.25 0.2M
2021-08-26 305.75 307.35 301.45 305.05 0.4M
2021-08-25 309.55 310.70 306.50 306.70 0.3M
2021-08-24 309.60 309.65 302.35 304.90 0.3M
2021-08-23 306.10 307.90 305.45 306.60 0.3M
2021-08-20 302.75 303.60 298.30 302.00 0.4M
2021-08-19 303.00 304.25 297.40 303.35 0.6M
2021-08-18 310.45 310.95 304.60 307.00 0.4M
2021-08-17 313.60 314.05 310.85 311.70 0.3M
2021-08-16 316.30 316.40 311.45 313.75 0.4M
2021-08-13 316.70 321.05 315.55 319.30 0.6M
2021-08-12 307.60 314.70 307.25 312.00 0.5M
2021-08-11 309.20 309.40 305.45 307.10 0.4M
2021-08-10 313.10 314.05 308.00 308.85 0.4M
2021-08-09 310.00 315.05 308.45 313.05 0.4M
2021-08-06 315.00 316.00 310.50 310.55 0.6M
2021-08-05 325.00 325.85 316.00 316.00 0.9M
2021-08-04 325.75 336.25 324.90 336.25 0.9M
2021-08-03 318.75 324.20 317.00 322.75 0.5M
2021-08-02 309.30 318.55 308.35 317.70 0.4M
2021-07-30 305.70 308.55 304.35 306.10 0.5M
2021-07-29 309.25 310.20 306.85 308.60 0.3M
2021-07-28 308.55 310.85 307.65 309.50 0.3M
2021-07-27 311.00 313.15 307.85 308.95 0.4M
2021-07-26 315.00 316.10 311.85 312.00 0.3M
2021-07-23 312.90 317.90 312.10 317.80 0.3M
2021-07-22 310.30 312.50 308.85 312.30 0.3M
2021-07-21 309.00 310.00 306.30 308.50 0.4M
2021-07-20 307.55 309.70 303.95 305.40 0.4M
2021-07-19 310.10 310.10 301.40 305.45 0.6M
2021-07-16 318.45 319.20 309.10 311.90 0.5M
2021-07-15 321.75 324.10 315.25 315.85 0.4M
2021-07-14 321.20 323.25 318.60 322.70 0.3M
2021-07-13 320.10 321.75 319.30 321.20 0.3M
2021-07-12 317.95 322.45 317.50 321.10 0.3M
2021-07-09 313.85 318.45 313.85 318.45 0.4M
2021-07-08 316.50 317.15 309.60 313.30 0.5M
2021-07-07 315.00 321.95 313.30 318.65 0.5M
2021-07-06 314.75 315.55 310.90 312.10 0.4M
2021-07-05 317.25 318.15 313.70 315.25 0.2M
2021-07-02 315.50 318.95 314.95 316.60 0.3M
2021-07-01 315.25 320.45 313.75 314.30 0.4M
2021-06-30 316.70 320.50 312.55 313.90 0.6M
2021-06-29 309.55 319.15 309.50 317.50 0.6M
2021-06-28 311.00 312.60 308.75 309.85 0.4M
2021-06-25 301.25 311.35 299.20 311.35 1.2M
2021-06-24 293.00 293.80 291.25 292.50 0.4M
2021-06-23 291.45 293.25 288.75 290.65 0.3M
2021-06-22 289.00 290.95 287.25 290.70 0.3M
2021-06-21 286.00 290.55 284.95 289.70 0.5M
2021-06-18 292.40 294.20 286.45 287.10 1.0M
2021-06-17 292.45 293.50 290.85 291.85 0.5M
2021-06-16 293.70 293.95 289.60 293.35 0.4M
2021-06-15 295.20 295.20 291.60 293.00 0.3M
2021-06-14 296.95 297.00 292.70 293.00 0.4M
2021-06-11 293.10 296.95 291.55 294.90 0.5M
2021-06-10 293.85 294.65 290.15 291.30 0.4M
2021-06-09 296.75 296.75 292.30 293.50 0.3M
2021-06-08 295.60 297.95 294.40 295.10 0.4M
2021-06-07 296.60 298.65 293.55 297.00 0.3M
2021-06-04 298.00 299.25 295.55 296.60 0.3M
2021-06-03 298.55 299.85 295.35 298.95 0.3M
2021-06-02 298.95 299.15 295.90 298.50 0.3M
2021-06-01 300.80 301.00 296.65 298.00 0.5M
2021-05-31 299.00 302.90 297.65 298.35 0.3M
2021-05-28 298.60 299.90 295.10 299.35 0.3M
2021-05-27 295.50 298.35 293.35 297.25 0.6M
2021-05-26 299.00 299.35 294.45 297.05 0.5M
2021-05-25 304.40 304.40 299.15 299.15 0.6M
2021-05-21 300.00 301.95 299.10 301.95 0.7M
2021-05-20 297.00 298.40 293.90 298.40 0.5M
2021-05-19 293.05 295.35 289.35 294.55 0.6M
2021-05-18 299.95 301.70 292.30 293.80 0.6M
2021-05-17 289.40 297.25 289.20 296.80 0.8M
2021-05-14 289.00 290.00 285.80 288.55 0.4M
2021-05-13 283.00 286.30 277.15 284.85 0.5M
2021-05-12 284.65 288.95 284.60 286.55 0.7M
2021-05-11 283.45 285.15 280.50 284.25 0.8M
2021-05-10 284.90 288.60 282.10 286.45 0.9M
2021-05-07 280.10 281.60 275.45 280.60 1.7M
2021-05-06 260.20 261.80 254.50 258.80 0.6M
2021-05-05 253.15 260.15 253.00 259.60 0.7M
2021-05-04 260.15 261.00 252.05 252.55 0.9M
2021-05-03 259.00 261.85 257.55 259.80 0.3M
2021-04-30 260.40 263.25 256.60 256.85 0.6M
2021-04-29 260.10 265.15 259.35 260.60 0.5M
2021-04-28 262.05 264.60 258.60 258.85 0.8M
2021-04-27 264.65 266.05 261.55 262.75 0.7M
2021-04-26 266.10 267.95 265.30 265.30 0.4M
2021-04-23 269.05 270.80 264.15 266.10 0.6M
2021-04-22 273.10 273.30 269.00 270.30 0.5M
2021-04-21 270.00 273.40 269.10 271.55 0.5M
2021-04-20 276.35 277.00 268.00 269.10 0.7M
2021-04-19 277.80 282.65 277.00 277.20 0.4M
2021-04-16 276.90 279.25 273.45 277.90 0.7M
2021-04-15 277.65 278.60 273.45 277.55 0.6M
2021-04-14 280.55 281.55 275.05 277.60 0.5M
2021-04-13 282.00 283.30 279.80 280.45 0.4M
2021-04-12 281.95 284.20 280.65 281.60 0.6M
2021-04-09 276.85 282.35 275.60 280.00 0.7M
2021-04-08 271.80 277.55 270.75 276.75 0.5M
2021-04-07 276.00 276.00 270.50 270.50 0.5M
2021-04-06 276.00 277.65 272.20 276.00 0.7M
2021-04-01 267.80 271.90 266.10 270.75 0.5M
2021-03-31 265.50 266.60 263.70 266.20 0.6M
2021-03-30 263.90 265.20 262.40 265.00 0.7M
2021-03-29 261.60 268.80 261.60 264.10 0.7M
2021-03-26 266.90 267.90 259.40 261.70 1.4M
2021-03-25 273.10 273.40 259.70 261.80 1.7M
2021-03-24 279.30 283.40 276.70 278.80 0.4M
2021-03-23 276.50 283.00 273.80 281.20 0.5M
2021-03-22 279.50 282.90 277.40 278.00 0.6M
2021-03-19 283.90 286.50 279.60 281.00 1.3M
2021-03-18 285.50 288.10 284.30 287.00 0.6M
2021-03-17 287.30 289.40 282.20 285.00 0.6M
2021-03-16 294.00 295.30 287.50 287.50 0.7M
2021-03-15 298.80 298.90 292.70 292.80 0.5M
2021-03-12 299.10 301.20 295.90 298.90 0.6M
2021-03-11 294.50 301.20 292.30 300.00 0.7M
2021-03-10 282.00 306.80 281.70 290.30 1.1M
2021-03-09 281.40 287.50 279.80 282.50 0.9M
2021-03-08 273.10 282.00 271.70 280.20 0.7M
2021-03-05 278.10 280.50 271.50 271.50 0.8M
2021-03-04 289.60 289.60 279.20 279.20 0.6M
2021-03-03 290.00 293.10 286.60 289.50 0.4M
2021-03-02 291.60 293.20 288.60 290.20 0.4M
2021-03-01 293.50 295.50 292.20 294.20 0.4M
2021-02-26 289.90 293.00 288.00 288.90 0.5M
2021-02-25 290.60 295.20 289.90 293.10 0.4M
2021-02-24 289.50 294.50 285.70 288.70 0.4M
2021-02-23 294.50 295.30 286.00 290.60 0.5M
2021-02-22 291.90 294.70 288.30 291.10 0.4M
2021-02-19 290.00 297.20 289.90 295.60 0.5M
2021-02-18 290.00 293.00 288.20 288.80 0.4M
2021-02-17 294.20 295.50 290.50 290.90 0.4M
2021-02-16 297.10 297.70 292.20 295.30 0.4M
2021-02-15 293.40 297.90 291.90 297.70 0.3M
2021-02-12 292.00 293.10 289.60 291.90 0.4M
2021-02-11 284.00 293.50 283.50 293.50 0.7M
2021-02-10 285.00 286.00 279.40 279.40 0.5M
2021-02-09 279.00 284.80 278.80 284.50 0.4M
2021-02-08 280.40 281.80 276.90 278.50 0.4M
2021-02-05 274.60 279.80 274.50 278.60 0.4M
2021-02-04 274.50 278.30 273.50 274.60 0.4M
2021-02-03 279.90 279.90 274.20 275.00 0.4M
2021-02-02 275.40 279.10 273.10 278.50 0.6M
2021-02-01 264.50 273.50 264.00 270.90 0.6M
2021-01-29 262.50 265.30 259.40 262.00 0.8M
2021-01-28 268.10 271.50 265.60 265.60 0.7M
2021-01-27 276.00 276.80 263.70 270.70 0.9M
2021-01-26 269.00 279.50 269.00 276.70 0.6M
2021-01-25 277.60 277.60 268.70 269.00 0.7M
2021-01-22 284.00 286.00 278.00 278.00 0.6M
2021-01-21 286.00 287.60 283.30 285.10 0.4M
2021-01-20 288.70 290.30 284.80 284.90 0.5M
2021-01-19 296.40 296.80 286.20 286.20 0.5M
2021-01-18 279.70 295.20 279.50 295.20 0.6M
2021-01-15 288.10 288.10 278.50 281.80 0.8M
2021-01-14 290.00 291.60 288.50 289.80 0.4M
2021-01-13 288.10 289.40 284.50 286.80 0.4M
2021-01-12 292.30 295.30 287.80 288.20 0.4M
2021-01-11 293.30 294.80 289.80 291.90 0.4M
2021-01-08 292.30 296.80 292.00 295.10 0.4M
2021-01-07 294.00 294.10 288.50 288.50 0.4M
2021-01-06 290.70 292.70 286.80 291.70 0.4M
2021-01-05 292.90 295.40 288.20 289.60 0.4M
2021-01-04 300.00 300.50 293.00 295.40 0.4M