Adidas

ADSGn
🏛️ uk →
180.23
Last Update: 2025-09-26
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
2021-12-30 253.90 254.65 252.15 253.97 0.1M
2021-12-29 253.20 256.40 252.90 253.97 0.0M
2021-12-23 251.50 253.10 248.50 251.53 0.1M
2021-12-22 247.50 250.10 246.25 249.20 0.2M
2021-12-21 249.60 249.90 245.90 246.62 0.3M
2021-12-20 246.90 252.70 243.10 244.80 0.2M
2021-12-17 249.90 252.85 249.15 252.05 0.3M
2021-12-16 254.05 257.00 251.95 252.80 0.3M
2021-12-15 248.15 253.20 247.95 251.95 0.4M
2021-12-14 255.00 264.02 247.85 248.97 0.5M
2021-12-13 254.75 256.10 250.75 252.62 0.3M
2021-12-10 256.05 258.05 253.65 254.18 0.3M
2021-12-09 264.50 264.50 259.15 260.23 0.2M
2021-12-08 266.95 267.00 262.30 262.65 0.1M
2021-12-07 261.00 266.55 260.65 265.77 0.1M
2021-12-06 251.55 257.55 250.85 256.20 0.2M
2021-12-03 260.00 260.00 247.10 247.50 0.1M
2021-12-02 258.70 259.25 254.45 256.23 0.2M
2021-12-01 258.95 263.75 254.30 262.48 0.4M
2021-11-30 251.90 258.55 248.60 256.75 0.3M
2021-11-29 257.95 259.90 253.35 254.35 0.6M
2021-11-26 258.15 260.60 252.40 252.80 0.3M
2021-11-25 271.60 271.60 267.75 268.50 0.1M
2021-11-24 270.45 272.15 266.90 268.30 0.5M
2021-11-23 276.15 276.15 271.20 272.50 0.3M
2021-11-22 283.00 283.00 278.05 280.05 0.2M
2021-11-19 284.45 284.65 278.80 282.68 0.1M
2021-11-18 284.50 285.50 281.80 282.12 0.1M
2021-11-17 287.50 287.55 284.00 284.25 0.2M
2021-11-16 282.25 287.15 281.95 286.43 0.8M
2021-11-15 280.25 284.00 280.25 282.05 0.1M
2021-11-12 281.20 283.75 279.40 280.98 0.1M
2021-11-11 281.15 285.25 279.25 280.32 0.1M
2021-11-10 281.00 288.40 275.50 285.88 0.4M
2021-11-09 294.20 296.80 293.20 294.50 0.3M
2021-11-08 298.40 298.40 293.95 294.77 0.1M
2021-11-05 293.40 300.30 293.40 299.12 0.1M
2021-11-04 293.75 296.00 292.50 293.32 0.2M
2021-11-03 286.35 295.30 286.15 292.18 0.2M
2021-11-02 284.90 286.65 283.10 286.25 0.3M
2021-11-01 283.30 286.10 283.20 284.90 0.1M
2021-10-29 282.60 283.70 279.65 282.68 0.2M
2021-10-28 279.10 285.00 279.10 283.02 0.0M
2021-10-27 279.10 282.70 278.95 279.80 0.2M
2021-10-26 279.00 281.90 278.20 281.15 0.1M
2021-10-25 278.70 279.60 276.85 277.73 0.2M
2021-10-22 275.30 278.90 273.25 278.30 0.1M
2021-10-21 267.20 276.85 266.50 276.75 0.1M
2021-10-20 267.40 269.65 265.40 269.10 0.1M
2021-10-19 273.25 273.25 267.80 267.93 0.1M
2021-10-18 273.05 273.05 269.65 271.05 0.1M
2021-10-15 268.45 275.50 268.00 274.23 0.3M
2021-10-14 265.70 270.30 262.00 266.88 0.2M
2021-10-13 260.20 265.35 258.95 263.25 0.1M
2021-10-12 258.80 261.80 257.59 260.43 0.1M
2021-10-11 261.35 263.35 259.60 262.10 0.3M
2021-10-08 266.50 268.10 261.90 263.23 0.3M
2021-10-07 264.85 267.45 262.70 266.25 0.1M
2021-10-06 260.50 263.00 257.90 261.50 0.3M
2021-10-05 266.85 268.05 262.95 264.23 0.2M
2021-10-04 264.95 266.60 261.90 264.40 0.6M
2021-10-01 269.85 275.35 267.00 271.35 0.1M
2021-09-30 273.80 275.70 271.55 272.65 0.1M
2021-09-29 270.00 272.55 268.30 270.88 0.2M
2021-09-28 275.75 276.45 266.50 266.50 0.4M
2021-09-27 284.50 287.20 277.85 278.60 0.1M
2021-09-24 282.25 289.10 277.60 282.12 0.2M
2021-09-23 286.55 291.00 285.55 290.00 0.1M
2021-09-22 286.00 286.95 281.15 283.80 0.5M
2021-09-21 282.20 285.53 279.70 282.30 0.2M
2021-09-20 277.70 281.35 274.05 280.23 0.1M
2021-09-17 287.90 288.65 281.65 281.85 0.3M
2021-09-16 287.05 287.15 284.20 285.00 0.1M
2021-09-15 292.60 293.30 283.55 284.35 0.3M
2021-09-14 296.45 296.75 292.05 293.10 0.1M
2021-09-13 299.05 301.35 296.95 298.05 0.1M
2021-09-10 298.95 304.20 298.30 299.75 0.1M
2021-09-09 296.55 299.75 294.60 298.98 0.3M
2021-09-08 300.65 301.30 297.15 298.10 0.1M
2021-09-07 299.30 303.35 298.40 302.30 0.1M
2021-09-06 300.55 302.30 299.85 301.15 0.1M
2021-09-03 301.50 302.85 295.60 297.75 0.1M
2021-09-02 300.95 305.25 299.95 301.10 0.1M
2021-09-01 301.15 306.30 300.95 302.07 0.1M
2021-08-31 303.10 304.10 297.90 299.23 0.0M
2021-08-27 304.55 306.65 302.55 303.15 0.0M
2021-08-26 305.75 307.10 301.50 304.75 0.1M
2021-08-25 309.40 310.45 306.50 307.35 0.1M
2021-08-24 308.70 309.10 302.45 304.80 0.1M
2021-08-23 305.35 307.85 305.35 307.48 0.1M
2021-08-20 302.75 303.25 298.30 302.48 0.1M
2021-08-19 303.90 304.20 297.85 303.00 0.1M
2021-08-18 310.30 311.05 304.75 305.98 0.1M
2021-08-17 314.25 314.25 311.05 312.38 0.2M
2021-08-16 316.35 316.35 311.50 312.93 0.1M
2021-08-13 316.70 320.90 315.90 318.90 0.3M
2021-08-12 308.05 314.60 307.50 313.05 0.1M
2021-08-11 308.95 309.45 305.70 307.90 0.1M
2021-08-10 313.00 313.84 308.00 308.77 0.0M
2021-08-09 310.05 315.10 308.60 313.75 0.2M
2021-08-06 315.40 315.80 310.55 311.95 0.1M
2021-08-05 324.40 325.80 316.85 318.35 0.2M
2021-08-04 325.75 335.80 325.45 335.18 0.3M
2021-08-03 317.85 324.15 317.10 322.60 0.1M
2021-08-02 309.75 318.55 309.75 318.02 0.1M
2021-07-30 305.70 308.50 304.35 307.80 0.1M
2021-07-29 309.30 310.10 307.00 309.40 0.1M
2021-07-28 308.50 310.75 308.25 309.88 0.1M
2021-07-27 311.15 313.15 308.15 309.38 0.1M
2021-07-26 314.60 316.05 311.80 311.85 0.1M
2021-07-23 313.30 317.85 312.15 317.10 0.1M
2021-07-22 310.65 312.48 308.85 312.48 0.1M
2021-07-21 309.40 310.00 306.50 308.75 0.1M
2021-07-20 307.50 309.60 304.10 305.95 0.1M
2021-07-19 310.80 310.80 301.40 305.00 0.1M
2021-07-16 318.00 319.10 309.25 310.52 0.1M
2021-07-15 321.10 323.80 315.35 316.35 0.1M
2021-07-14 321.55 323.10 318.65 321.77 0.2M
2021-07-13 321.10 321.65 317.65 320.32 0.1M
2021-07-12 318.45 322.45 317.50 321.52 0.1M
2021-07-09 314.35 318.40 314.35 316.95 0.3M
2021-07-08 316.65 316.90 309.65 312.68 0.1M
2021-07-07 315.60 321.70 314.10 318.70 0.1M
2021-07-06 314.70 315.40 311.15 311.82 0.3M
2021-07-05 317.45 318.15 313.75 314.23 0.2M
2021-07-02 315.05 318.90 315.05 315.95 0.1M
2021-07-01 314.40 320.45 313.90 314.52 0.9M
2021-06-30 316.70 319.75 312.65 313.80 0.1M
2021-06-29 309.85 319.05 309.06 317.48 0.2M
2021-06-28 311.10 312.60 308.75 310.80 0.1M
2021-06-25 301.50 311.10 300.00 309.98 0.1M
2021-06-24 293.00 293.75 291.15 293.40 0.0M
2021-06-23 291.00 293.30 288.80 291.12 0.0M
2021-06-22 288.15 290.95 287.40 290.10 0.2M
2021-06-21 285.95 290.50 285.00 290.32 0.4M
2021-06-18 292.40 293.95 286.60 286.62 0.2M
2021-06-17 292.40 293.15 290.90 291.95 0.2M
2021-06-16 294.05 294.05 289.70 292.50 0.5M
2021-06-15 295.35 295.35 291.70 291.95 0.1M
2021-06-14 296.50 296.90 292.70 293.68 0.1M
2021-06-11 293.85 296.90 291.65 295.45 0.0M
2021-06-10 294.00 294.50 290.15 291.65 0.1M
2021-06-09 296.00 296.75 292.55 293.25 0.1M
2021-06-08 295.45 297.90 294.45 295.55 0.3M
2021-06-07 296.20 298.60 293.65 297.10 0.1M
2021-06-04 298.35 299.20 295.65 296.80 0.0M
2021-06-03 298.65 299.65 295.30 299.27 0.4M
2021-06-02 298.20 299.25 295.95 297.57 0.4M
2021-06-01 301.40 301.40 296.60 297.80 0.2M
2021-05-28 298.60 299.80 295.15 299.45 0.1M
2021-05-27 295.50 298.35 293.60 298.15 0.1M
2021-05-26 297.80 299.35 294.65 297.50 0.1M
2021-05-25 304.15 304.40 299.60 299.60 0.3M
2021-05-21 299.90 301.40 299.20 301.35 0.1M
2021-05-20 297.10 298.35 294.05 297.62 0.3M
2021-05-19 292.25 295.25 289.60 294.55 0.8M
2021-05-18 299.95 301.60 292.40 294.35 0.1M
2021-05-17 289.00 297.15 289.00 296.62 0.1M
2021-05-14 289.00 289.65 285.98 288.38 0.1M
2021-05-13 282.85 286.15 277.35 284.95 0.0M
2021-05-12 285.00 288.75 284.75 287.20 0.1M
2021-05-11 283.45 285.15 280.90 283.65 0.2M
2021-05-10 284.30 288.55 282.10 287.73 0.1M
2021-05-07 280.10 281.50 275.60 280.95 0.4M
2021-05-06 260.60 261.70 254.50 257.32 0.1M
2021-05-05 254.00 260.15 253.95 260.07 0.2M
2021-05-04 260.20 260.95 252.65 252.85 0.1M
2021-04-30 260.60 262.70 256.75 257.52 0.2M
2021-04-29 260.90 265.00 259.60 260.57 0.2M
2021-04-28 261.95 264.55 258.70 258.93 0.2M
2021-04-27 264.60 266.00 261.70 263.07 0.1M
2021-04-26 265.60 267.85 265.55 265.98 0.1M
2021-04-23 269.15 270.80 264.40 266.30 0.2M
2021-04-22 273.20 273.20 269.10 270.80 0.0M
2021-04-21 270.00 273.35 269.20 271.70 0.2M
2021-04-20 276.55 276.80 268.05 268.12 0.2M
2021-04-19 277.45 282.55 277.05 278.10 0.0M
2021-04-16 275.55 279.05 273.70 277.95 0.1M
2021-04-15 277.60 278.20 273.50 276.57 0.1M
2021-04-14 280.40 280.70 275.10 277.70 0.1M
2021-04-13 282.85 283.25 279.95 280.35 0.0M
2021-04-12 282.45 284.20 281.00 282.93 0.1M
2021-04-09 276.65 282.10 275.80 279.20 0.2M
2021-04-08 272.40 277.45 270.50 276.35 0.5M
2021-04-07 276.15 276.15 271.10 272.32 0.0M
2021-04-06 276.30 277.57 272.45 276.60 0.0M
2021-04-01 267.90 271.90 266.15 270.93 0.1M
2021-03-31 265.90 266.50 264.00 265.15 0.1M
2021-03-30 264.90 266.10 262.50 264.10 0.1M
2021-03-29 261.60 268.60 261.60 264.20 0.1M
2021-03-26 267.40 267.90 259.60 261.95 0.1M
2021-03-25 271.90 278.80 259.70 262.15 0.2M
2021-03-24 279.30 283.10 277.00 280.35 0.3M
2021-03-23 277.20 283.00 274.50 282.65 0.0M
2021-03-22 279.90 282.80 277.50 278.70 0.1M
2021-03-19 283.40 287.00 279.80 282.05 0.2M
2021-03-18 285.60 287.90 284.40 287.55 0.2M
2021-03-17 285.60 289.20 283.20 286.20 0.2M
2021-03-16 294.70 294.70 288.60 289.85 0.1M
2021-03-15 298.50 298.90 292.90 293.55 0.1M
2021-03-12 298.10 301.20 296.10 299.10 0.0M
2021-03-11 294.30 301.00 293.00 299.20 0.2M
2021-03-10 281.70 303.60 281.70 290.90 0.2M
2021-03-09 280.90 287.40 280.60 282.95 0.2M
2021-03-08 274.00 281.70 272.00 280.10 0.1M
2021-03-05 279.60 280.20 271.70 272.55 0.1M
2021-03-04 289.30 289.30 279.50 280.50 0.2M
2021-03-03 289.40 292.80 287.00 288.50 0.3M
2021-03-02 291.70 292.90 288.70 290.30 0.1M
2021-03-01 293.50 295.70 292.30 292.90 0.1M
2021-02-26 289.80 293.10 288.00 288.20 0.3M
2021-02-25 291.20 295.10 289.80 293.40 0.1M
2021-02-24 290.00 294.50 286.40 289.40 0.1M
2021-02-23 294.90 294.90 286.30 289.75 0.1M
2021-02-22 291.10 294.60 288.50 291.55 0.1M
2021-02-19 290.00 297.10 290.00 295.15 0.1M
2021-02-18 289.60 292.40 288.40 289.80 0.0M
2021-02-17 292.40 295.20 290.60 291.05 0.1M
2021-02-16 296.40 297.70 292.20 294.50 0.1M
2021-02-15 293.00 297.90 291.90 297.55 0.1M
2021-02-12 290.90 293.10 289.70 291.00 0.1M
2021-02-11 284.50 292.40 283.50 291.55 0.1M
2021-02-10 285.00 285.00 279.70 280.85 0.1M
2021-02-09 278.50 284.80 278.50 284.15 0.2M
2021-02-08 280.40 281.60 277.00 279.05 0.4M
2021-02-05 275.20 279.40 275.20 278.30 0.0M
2021-02-04 274.50 277.80 273.60 276.45 0.2M
2021-02-03 279.90 279.90 274.40 274.95 0.0M
2021-02-02 275.90 279.10 270.90 278.35 0.1M
2021-02-01 264.10 273.30 264.10 270.65 0.4M
2021-01-29 262.60 265.60 259.70 263.80 0.1M
2021-01-28 268.00 271.30 266.35 267.80 0.2M
2021-01-27 276.30 276.30 263.80 271.15 0.3M
2021-01-26 269.80 279.50 269.80 277.20 0.5M
2021-01-25 277.10 277.10 269.00 269.30 0.1M
2021-01-22 284.70 286.00 278.20 279.05 0.1M
2021-01-21 287.00 287.60 283.70 285.35 0.0M
2021-01-20 288.50 290.40 258.80 286.50 0.1M
2021-01-19 296.80 296.80 287.20 287.30 0.1M
2021-01-18 279.90 294.40 279.90 293.85 0.1M
2021-01-15 287.60 287.60 278.70 281.20 0.1M
2021-01-14 290.00 291.40 289.00 289.95 0.0M
2021-01-13 289.00 289.10 284.50 287.65 0.1M
2021-01-12 294.50 295.30 287.90 288.30 0.0M
2021-01-11 293.60 295.10 289.80 292.30 0.0M
2021-01-08 293.20 296.80 292.80 295.15 0.1M
2021-01-07 293.90 294.00 289.50 290.05 0.2M
2021-01-06 290.40 292.60 287.00 291.75 0.1M
2021-01-05 292.80 295.20 288.30 289.55 0.2M
2021-01-04 297.90 300.70 293.00 293.45 0.0M