Adidas

ADSGn
🏛️ germany →
181.10
Last Update: 2025-09-29
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
2023-12-29 184.82 185.36 184.16 184.16 0.2M
2023-12-28 185.68 185.92 182.86 184.10 0.3M
2023-12-27 185.42 186.52 184.82 185.56 0.3M
2023-12-22 183.00 184.68 181.68 184.14 1.0M
2023-12-21 195.04 197.10 193.26 194.42 0.4M
2023-12-20 194.40 196.36 191.76 195.94 0.5M
2023-12-19 192.00 193.40 190.84 193.40 0.4M
2023-12-18 191.10 192.24 189.78 192.24 0.3M
2023-12-15 197.98 198.60 190.72 192.52 1.3M
2023-12-14 198.38 198.80 194.86 197.40 0.8M
2023-12-13 194.42 196.04 193.64 194.00 0.4M
2023-12-12 194.20 196.04 193.26 193.46 0.4M
2023-12-11 193.44 194.46 192.76 194.00 0.4M
2023-12-08 192.44 194.84 191.70 193.36 0.6M
2023-12-07 196.00 196.20 188.44 191.10 0.8M
2023-12-06 196.00 198.34 194.30 197.00 0.4M
2023-12-05 194.40 195.88 193.38 195.28 0.4M
2023-12-04 194.30 196.12 192.98 194.64 0.4M
2023-12-01 192.40 194.60 191.94 194.24 0.4M
2023-11-30 193.96 194.66 191.20 192.14 0.7M
2023-11-29 187.94 193.84 187.62 192.72 0.7M
2023-11-28 184.00 186.82 183.46 186.66 0.3M
2023-11-27 184.58 185.58 183.54 185.24 0.3M
2023-11-24 185.80 185.98 183.28 184.44 0.3M
2023-11-23 186.72 187.30 185.00 185.78 0.2M
2023-11-22 185.80 187.40 185.08 187.36 0.4M
2023-11-21 183.08 187.32 183.08 185.14 0.6M
2023-11-20 180.00 183.78 179.94 181.70 0.5M
2023-11-17 176.60 181.46 176.56 179.64 0.6M
2023-11-16 178.36 179.58 175.68 176.56 0.4M
2023-11-15 180.00 180.92 177.26 178.92 0.5M
2023-11-14 170.04 179.50 169.64 179.02 1.0M
2023-11-13 171.24 171.80 168.46 170.08 0.4M
2023-11-10 172.16 172.66 169.34 170.90 0.5M
2023-11-09 168.72 174.76 167.28 173.98 0.6M
2023-11-08 172.70 174.12 167.36 169.62 0.9M
2023-11-07 171.26 172.60 169.40 171.88 0.5M
2023-11-06 171.02 173.32 171.02 172.00 0.4M
2023-11-03 172.82 173.70 168.50 170.48 0.6M
2023-11-02 169.40 174.08 168.64 171.18 0.5M
2023-11-01 168.30 168.42 165.08 167.00 0.3M
2023-10-31 166.28 167.74 165.24 167.20 0.4M
2023-10-30 166.98 167.88 165.88 166.44 0.3M
2023-10-27 166.34 167.42 163.56 166.30 0.4M
2023-10-26 167.44 169.12 165.70 166.46 0.5M
2023-10-25 170.60 172.24 169.10 171.50 0.4M
2023-10-24 172.72 174.08 169.42 172.02 0.6M
2023-10-23 170.08 170.58 166.04 169.00 0.4M
2023-10-20 171.90 173.36 169.40 170.00 0.6M
2023-10-19 175.28 177.34 173.80 174.32 0.5M
2023-10-18 179.00 180.00 175.94 176.36 0.8M
2023-10-17 169.94 171.30 168.22 170.96 0.3M
2023-10-16 168.06 172.08 165.16 170.40 0.4M
2023-10-13 169.26 170.50 167.50 167.58 0.4M
2023-10-12 170.74 172.76 169.64 169.94 0.4M
2023-10-11 167.92 172.44 166.90 169.66 0.5M
2023-10-10 168.18 172.36 167.80 169.86 0.5M
2023-10-09 157.98 167.80 157.70 166.10 0.7M
2023-10-06 156.28 159.92 155.30 159.24 0.5M
2023-10-05 162.40 163.18 154.64 156.16 0.8M
2023-10-04 159.50 162.70 158.34 162.12 0.3M
2023-10-03 163.44 164.18 160.22 160.72 0.4M
2023-10-02 166.46 168.54 164.42 164.60 0.5M
2023-09-29 167.00 168.52 164.56 166.62 1.0M
2023-09-28 157.48 157.60 155.24 156.86 0.5M
2023-09-27 160.00 160.80 157.36 157.62 0.4M
2023-09-26 160.50 162.20 159.20 159.94 0.5M
2023-09-25 162.08 164.18 160.58 161.60 0.4M
2023-09-22 161.56 164.24 161.22 163.80 0.5M
2023-09-21 164.90 168.06 162.18 162.80 0.5M
2023-09-20 165.12 167.52 164.04 166.80 0.5M
2023-09-19 168.68 168.68 163.82 165.46 0.5M
2023-09-18 173.64 174.66 168.78 169.60 0.3M
2023-09-15 173.26 175.08 172.28 174.08 1.2M
2023-09-14 172.48 173.60 168.22 170.90 0.6M
2023-09-13 173.46 173.46 166.68 171.10 0.9M
2023-09-12 178.00 178.22 173.94 174.44 0.5M
2023-09-11 177.50 178.56 174.58 177.84 0.5M
2023-09-08 177.64 178.26 174.20 175.98 0.5M
2023-09-07 180.90 180.90 174.10 176.08 0.6M
2023-09-06 181.82 184.24 181.08 181.96 0.3M
2023-09-05 183.84 185.04 180.46 182.88 0.5M
2023-09-04 186.18 188.48 184.88 185.86 0.3M
2023-09-01 183.40 186.10 182.70 184.46 0.4M
2023-08-31 183.50 186.44 182.54 184.42 0.6M
2023-08-30 181.72 184.06 179.92 183.44 0.3M
2023-08-29 178.74 182.18 177.36 181.52 0.4M
2023-08-28 177.78 178.50 175.36 177.80 0.2M
2023-08-25 174.78 179.50 173.96 176.44 0.5M
2023-08-24 179.64 181.48 175.16 176.24 0.5M
2023-08-23 184.82 185.74 171.74 177.92 1.2M
2023-08-22 185.36 187.62 181.32 184.00 0.6M
2023-08-21 184.40 188.60 183.28 183.74 0.3M
2023-08-18 183.52 184.34 181.48 183.60 0.4M
2023-08-17 184.00 188.30 184.00 185.00 0.5M
2023-08-16 179.12 185.08 178.64 185.08 0.5M
2023-08-15 181.00 182.78 177.08 179.74 0.4M
2023-08-14 177.42 179.66 176.70 178.20 0.2M
2023-08-11 181.00 181.76 177.46 177.94 0.4M
2023-08-10 179.44 183.10 178.44 182.44 0.4M
2023-08-09 178.36 179.50 176.84 177.18 0.2M
2023-08-08 178.98 178.98 174.56 175.66 0.4M
2023-08-07 179.82 180.14 177.56 179.42 0.3M
2023-08-04 182.00 182.38 178.72 181.26 0.3M
2023-08-03 181.50 182.96 175.88 179.50 0.5M
2023-08-02 179.00 181.04 177.40 178.66 0.4M
2023-08-01 184.00 184.26 182.42 182.42 0.3M
2023-07-31 185.20 187.28 183.84 184.00 0.4M
2023-07-28 181.54 186.08 179.62 185.14 0.4M
2023-07-27 179.28 182.36 177.96 182.10 0.5M
2023-07-26 179.00 180.44 176.96 177.48 0.5M
2023-07-25 181.00 186.54 179.44 181.50 1.0M
2023-07-24 172.84 175.84 172.50 174.80 0.4M
2023-07-21 170.42 172.88 170.38 172.70 0.4M
2023-07-20 171.28 172.52 169.94 171.00 0.5M
2023-07-19 175.64 176.40 171.90 172.30 0.4M
2023-07-18 173.28 173.66 172.28 173.44 0.4M
2023-07-17 171.72 173.68 170.74 172.64 0.3M
2023-07-14 173.16 173.66 171.80 173.26 0.3M
2023-07-13 174.90 175.30 172.50 174.02 0.3M
2023-07-12 171.76 174.56 170.36 174.14 0.3M
2023-07-11 169.50 171.90 167.40 171.62 0.3M
2023-07-10 167.28 167.34 165.20 167.34 0.2M
2023-07-07 165.74 168.10 163.90 166.62 0.4M
2023-07-06 170.94 170.94 163.88 164.74 0.7M
2023-07-05 178.08 178.74 173.84 174.42 0.4M
2023-07-04 177.42 180.50 176.78 178.64 0.3M
2023-07-03 179.32 179.44 174.18 176.62 0.4M
2023-06-30 171.72 179.20 169.80 177.78 0.9M
2023-06-29 172.30 173.52 170.66 173.52 0.4M
2023-06-28 173.00 175.70 171.76 172.46 0.3M
2023-06-27 175.62 176.42 172.62 173.56 0.5M
2023-06-26 178.36 178.88 175.28 176.58 0.3M
2023-06-23 180.88 181.88 174.78 176.88 0.5M
2023-06-22 175.06 181.78 174.50 181.38 0.6M
2023-06-21 172.10 177.44 171.64 176.68 0.6M
2023-06-20 171.12 172.44 168.94 169.44 0.3M
2023-06-19 171.78 174.02 170.76 172.16 0.2M
2023-06-16 175.00 176.98 173.18 174.82 1.0M
2023-06-15 174.62 178.82 172.34 174.18 0.4M
2023-06-14 173.56 174.88 172.86 174.70 0.4M
2023-06-13 170.00 174.00 169.90 172.80 0.6M
2023-06-12 163.34 169.12 162.82 168.84 0.6M
2023-06-09 159.06 161.18 158.30 160.00 0.3M
2023-06-08 157.54 160.00 157.38 159.02 0.2M
2023-06-07 159.60 161.70 158.66 159.26 0.3M
2023-06-06 157.66 160.04 157.24 159.68 0.3M
2023-06-05 159.12 160.34 157.70 158.30 0.3M
2023-06-02 153.30 160.04 153.30 159.52 0.6M
2023-06-01 152.96 153.36 147.62 150.74 0.4M
2023-05-31 153.38 154.18 151.16 151.50 0.9M
2023-05-30 154.86 157.18 154.44 155.36 0.3M
2023-05-29 156.64 156.64 153.50 154.32 0.1M
2023-05-26 154.00 155.96 151.96 155.44 0.3M
2023-05-25 154.48 155.16 151.46 153.96 0.4M
2023-05-24 158.20 158.24 153.40 154.08 0.5M
2023-05-23 162.48 163.18 158.60 159.28 0.4M
2023-05-22 158.42 163.16 158.42 162.22 0.5M
2023-05-19 165.04 165.22 157.82 159.02 1.2M
2023-05-18 164.88 166.26 162.84 164.44 0.3M
2023-05-17 161.40 162.88 159.34 162.64 0.3M
2023-05-16 165.36 166.40 161.50 162.12 0.5M
2023-05-15 166.28 166.60 164.94 166.18 0.3M
2023-05-12 167.62 168.20 163.84 164.84 0.4M
2023-05-11 164.42 167.88 164.42 167.14 0.4M
2023-05-10 164.94 166.06 162.48 163.72 0.4M
2023-05-09 169.12 170.44 165.08 165.50 0.5M
2023-05-08 170.50 171.94 167.42 169.70 0.4M
2023-05-05 161.50 172.44 160.82 170.34 1.4M
2023-05-04 158.72 158.72 153.96 156.42 0.5M
2023-05-03 159.56 160.18 156.62 156.66 0.4M
2023-05-02 159.28 161.20 158.60 159.22 0.4M
2023-04-28 158.46 160.18 157.14 159.44 0.4M
2023-04-27 159.18 160.40 157.28 158.12 0.4M
2023-04-26 160.00 160.68 156.32 159.24 0.4M
2023-04-25 160.58 160.78 159.10 160.10 0.3M
2023-04-24 163.74 164.92 161.36 161.36 0.3M
2023-04-21 160.52 163.52 160.06 163.50 0.4M
2023-04-20 160.92 162.48 159.12 161.68 0.4M
2023-04-19 162.70 163.28 161.28 162.24 0.3M
2023-04-18 162.92 165.42 162.66 163.00 0.4M
2023-04-17 165.60 165.96 162.10 162.58 0.4M
2023-04-14 163.28 166.74 162.92 165.60 0.5M
2023-04-13 164.80 165.36 161.38 162.68 0.5M
2023-04-12 166.04 166.98 163.44 163.44 0.4M
2023-04-11 164.16 166.76 164.02 165.94 0.4M
2023-04-06 163.74 164.92 162.46 163.80 0.5M
2023-04-05 164.30 165.70 162.56 164.00 0.5M
2023-04-04 163.40 164.28 161.36 163.70 0.4M
2023-04-03 162.96 164.80 161.60 163.04 0.5M
2023-03-31 154.34 162.78 154.24 162.78 1.1M
2023-03-30 147.36 155.02 147.36 155.00 0.8M
2023-03-29 142.70 146.42 142.26 146.42 0.6M
2023-03-28 142.82 144.44 140.46 141.18 0.5M
2023-03-27 142.96 143.80 140.24 141.00 0.5M
2023-03-24 142.16 143.90 139.92 141.12 0.5M
2023-03-23 140.02 143.14 138.74 142.30 0.5M
2023-03-22 141.90 142.26 139.18 141.00 0.9M
2023-03-21 143.00 144.52 141.76 142.60 0.8M
2023-03-20 140.30 144.50 137.70 141.66 0.7M
2023-03-17 142.68 144.40 140.02 141.04 1.3M
2023-03-16 143.56 145.04 137.54 141.94 0.7M
2023-03-15 147.22 147.28 139.00 141.16 1.0M
2023-03-14 146.84 149.84 143.74 147.96 0.6M
2023-03-13 149.82 151.22 143.70 145.92 0.8M
2023-03-10 150.92 151.20 146.72 149.62 0.8M
2023-03-09 145.82 153.06 144.60 151.86 0.9M
2023-03-08 141.60 149.50 139.38 147.50 1.4M
2023-03-07 145.98 147.00 144.12 144.44 0.5M
2023-03-06 146.24 147.70 144.80 146.58 0.5M
2023-03-03 143.32 146.88 143.08 146.00 0.6M
2023-03-02 139.90 143.66 139.08 143.00 0.6M
2023-03-01 144.44 145.92 140.10 140.86 0.7M
2023-02-28 141.56 142.74 139.46 141.66 1.9M
2023-02-27 140.20 141.24 138.36 138.36 0.6M
2023-02-24 139.54 141.22 135.32 136.40 1.2M
2023-02-23 140.66 142.62 139.16 139.16 0.4M
2023-02-22 136.74 140.80 136.32 139.80 0.5M
2023-02-21 140.20 140.32 136.94 137.42 0.7M
2023-02-20 144.18 144.24 140.00 140.78 0.3M
2023-02-17 141.70 143.90 141.20 143.52 0.6M
2023-02-16 143.22 146.96 143.02 144.92 0.7M
2023-02-15 138.62 142.30 137.88 140.76 0.5M
2023-02-14 140.68 141.80 138.12 138.82 0.6M
2023-02-13 137.80 142.40 137.52 139.98 0.7M
2023-02-10 140.00 144.68 136.58 139.26 3.6M
2023-02-09 154.76 157.54 154.72 156.26 0.4M
2023-02-08 154.80 157.12 153.26 154.00 0.5M
2023-02-07 154.72 154.72 152.12 153.08 0.4M
2023-02-06 158.20 159.18 154.06 155.36 0.5M
2023-02-03 156.70 161.38 153.66 161.06 0.6M
2023-02-02 149.34 158.68 149.34 157.92 1.0M
2023-02-01 146.84 148.16 146.24 147.58 0.4M
2023-01-31 146.40 147.58 145.08 147.38 0.5M
2023-01-30 146.80 148.12 145.26 147.32 0.6M
2023-01-27 148.22 148.92 146.60 148.30 0.6M
2023-01-26 146.40 148.08 144.84 145.28 0.5M
2023-01-25 148.10 148.68 144.94 145.50 0.5M
2023-01-24 149.08 150.06 147.98 148.72 0.3M
2023-01-23 147.30 149.08 145.50 148.76 0.4M
2023-01-20 145.78 147.06 144.18 146.44 0.6M
2023-01-19 146.78 147.54 143.84 144.14 0.7M
2023-01-18 151.22 151.54 148.74 149.48 0.4M
2023-01-17 148.00 152.28 147.70 150.62 0.5M
2023-01-16 147.96 152.20 146.82 149.62 0.5M
2023-01-13 145.98 148.44 145.30 146.52 0.5M
2023-01-12 143.62 148.14 143.50 146.44 0.6M
2023-01-11 141.28 146.80 140.86 144.54 0.8M
2023-01-10 141.00 141.50 138.48 140.10 0.5M
2023-01-09 141.70 143.06 139.48 141.66 0.8M
2023-01-06 139.58 140.68 137.20 140.68 0.5M
2023-01-05 138.22 140.86 137.52 138.54 0.4M
2023-01-04 132.20 138.88 132.20 138.38 0.9M
2023-01-03 129.74 133.36 129.02 131.88 0.4M
2023-01-02 128.34 128.66 126.20 127.70 0.3M