Adidas

ADSGn
🏛️ germany →
181.30
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
2023-12-29 184.56 185.40 183.80 184.24 0.0M
2023-12-28 185.70 186.36 182.90 184.38 0.0M
2023-12-27 184.50 186.50 184.28 185.22 0.0M
2023-12-22 187.98 188.00 181.74 184.48 0.1M
2023-12-21 194.52 197.00 193.32 194.52 0.0M
2023-12-20 193.08 196.28 191.90 193.92 0.0M
2023-12-19 192.06 193.50 191.14 193.36 0.0M
2023-12-18 191.62 192.38 189.76 191.80 0.0M
2023-12-15 197.20 197.72 190.86 192.54 0.0M
2023-12-14 196.50 198.22 194.88 196.32 0.0M
2023-12-13 194.58 196.00 193.28 195.30 0.0M
2023-12-12 194.02 196.00 192.80 193.54 0.0M
2023-12-11 193.08 194.52 192.72 194.52 0.0M
2023-12-08 191.04 194.80 189.60 193.30 0.0M
2023-12-07 196.06 196.86 188.52 191.66 0.0M
2023-12-06 195.86 198.24 194.52 196.18 0.0M
2023-12-05 193.78 195.78 193.50 194.70 0.0M
2023-12-04 194.00 196.08 193.26 194.00 0.0M
2023-12-01 192.98 194.60 191.94 193.00 0.0M
2023-11-30 192.90 194.60 191.56 192.76 0.0M
2023-11-29 187.02 193.74 186.34 193.18 0.0M
2023-11-28 184.68 186.98 183.50 186.18 0.0M
2023-11-27 184.00 185.80 183.66 184.68 0.0M
2023-11-24 185.26 185.60 183.28 184.12 0.0M
2023-11-23 186.86 187.70 185.10 185.22 0.0M
2023-11-22 184.52 187.68 184.52 187.68 0.0M
2023-11-21 182.94 187.24 181.92 185.02 0.0M
2023-11-20 178.92 183.68 178.52 182.52 0.0M
2023-11-17 177.34 181.36 176.18 179.64 0.0M
2023-11-16 179.24 179.82 175.80 177.00 0.0M
2023-11-15 179.00 180.78 177.22 178.56 0.0M
2023-11-14 170.14 179.50 169.84 178.98 0.0M
2023-11-13 170.98 171.74 168.70 170.30 0.0M
2023-11-10 173.00 173.08 169.42 171.54 0.0M
2023-11-09 169.52 174.50 167.50 173.18 0.0M
2023-11-08 171.12 173.62 167.34 169.52 0.0M
2023-11-07 172.10 172.86 169.50 172.56 0.0M
2023-11-06 170.04 173.10 170.04 172.66 0.0M
2023-11-03 171.96 173.64 168.58 170.06 0.0M
2023-11-02 167.74 174.00 167.72 172.06 0.0M
2023-11-01 168.38 168.46 165.14 167.54 0.0M
2023-10-31 166.10 167.98 165.32 167.94 0.0M
2023-10-30 165.90 167.86 165.78 166.82 0.0M
2023-10-27 167.24 167.70 163.70 166.00 0.0M
2023-10-26 169.60 169.88 165.30 165.54 0.0M
2023-10-25 171.52 173.50 169.20 171.06 0.0M
2023-10-24 168.30 174.00 168.30 172.68 0.0M
2023-10-23 169.78 170.80 166.30 168.20 0.0M
2023-10-20 172.66 173.28 169.36 169.36 0.0M
2023-10-19 175.48 177.12 172.36 173.06 0.0M
2023-10-18 177.00 179.84 175.02 175.64 0.0M
2023-10-17 170.22 177.88 168.66 177.88 0.0M
2023-10-16 166.74 172.00 165.42 171.02 0.0M
2023-10-13 169.02 170.32 166.20 166.86 0.0M
2023-10-12 170.26 172.60 168.82 169.16 0.0M
2023-10-11 169.34 172.30 166.94 169.84 0.0M
2023-10-10 169.00 172.16 167.12 169.98 0.0M
2023-10-09 159.50 167.54 157.50 167.20 0.0M
2023-10-06 156.32 160.38 155.34 159.70 0.0M
2023-10-05 162.76 163.28 155.10 156.48 0.0M
2023-10-04 159.00 163.38 158.60 163.38 0.0M
2023-10-03 163.14 163.96 160.42 161.34 0.0M
2023-10-02 166.88 168.52 163.56 163.64 0.0M
2023-09-29 161.00 168.48 160.42 165.92 0.0M
2023-09-28 157.72 158.50 155.32 157.28 0.0M
2023-09-27 159.76 160.60 156.72 158.20 0.0M
2023-09-26 160.62 162.00 158.50 159.26 0.0M
2023-09-25 163.96 164.00 160.62 161.56 0.0M
2023-09-22 161.76 164.38 161.58 163.10 0.0M
2023-09-21 165.00 167.98 161.52 162.06 0.0M
2023-09-20 165.96 167.40 164.06 166.50 0.0M
2023-09-19 169.54 169.58 163.86 166.00 0.0M
2023-09-18 174.38 174.50 168.62 168.62 0.0M
2023-09-15 172.48 174.82 172.00 173.36 0.0M
2023-09-14 171.48 173.50 168.38 171.76 0.0M
2023-09-13 173.18 173.92 166.82 170.20 0.0M
2023-09-12 178.02 178.56 173.98 173.98 0.0M
2023-09-11 176.82 178.34 174.90 177.44 0.0M
2023-09-08 176.80 178.16 174.26 176.14 0.0M
2023-09-07 181.34 181.44 174.12 177.00 0.0M
2023-09-06 182.96 184.26 181.16 182.14 0.0M
2023-09-05 184.40 185.00 180.56 183.18 0.0M
2023-09-04 184.52 188.48 184.52 185.42 0.0M
2023-09-01 184.88 186.00 182.88 185.04 0.0M
2023-08-31 183.32 186.32 182.52 184.64 0.0M
2023-08-30 181.46 184.00 179.96 182.96 0.0M
2023-08-29 177.82 182.26 177.50 182.26 0.0M
2023-08-28 177.94 178.68 175.38 177.92 0.0M
2023-08-25 176.40 179.42 174.50 176.62 0.0M
2023-08-24 178.82 181.40 175.18 175.18 0.0M
2023-08-23 184.62 185.50 171.86 178.24 0.0M
2023-08-22 184.64 187.44 181.50 183.70 0.0M
2023-08-21 183.10 188.56 182.92 184.70 0.0M
2023-08-18 183.72 184.68 181.66 183.30 0.0M
2023-08-17 182.82 188.30 182.76 184.42 0.0M
2023-08-16 178.98 184.98 178.38 183.54 0.0M
2023-08-15 180.20 182.60 177.66 178.76 0.0M
2023-08-14 177.70 179.62 176.86 177.86 0.0M
2023-08-11 182.14 182.14 177.50 177.80 0.0M
2023-08-10 178.48 183.06 178.48 181.86 0.0M
2023-08-09 176.68 179.48 176.60 177.28 0.0M
2023-08-08 178.16 178.66 174.58 176.68 0.0M
2023-08-07 180.02 180.98 177.60 179.72 0.0M
2023-08-04 180.46 182.32 178.76 179.40 0.0M
2023-08-03 178.50 182.80 175.86 178.92 0.0M
2023-08-02 180.60 180.94 177.32 178.60 0.0M
2023-08-01 184.48 184.98 181.50 181.50 0.0M
2023-07-31 184.36 187.24 183.52 184.64 0.0M
2023-07-28 181.96 186.04 179.78 184.56 0.0M
2023-07-27 178.40 182.40 177.66 180.50 0.0M
2023-07-26 181.18 181.98 176.92 178.04 0.0M
2023-07-25 178.66 186.44 178.18 181.34 0.1M
2023-07-24 172.18 178.20 171.86 178.20 0.0M
2023-07-21 170.44 172.96 169.92 172.86 0.0M
2023-07-20 171.92 172.32 169.70 169.70 0.0M
2023-07-19 173.70 176.20 171.76 171.84 0.0M
2023-07-18 172.96 174.30 172.50 173.24 0.0M
2023-07-17 172.16 173.54 171.00 173.32 0.0M
2023-07-14 173.22 173.66 171.78 172.50 0.0M
2023-07-13 173.88 175.14 172.00 173.90 0.0M
2023-07-12 171.74 174.50 170.70 173.58 0.0M
2023-07-11 167.86 171.98 167.50 171.62 0.0M
2023-07-10 167.38 167.90 165.40 167.56 0.0M
2023-07-07 165.42 168.04 164.50 166.50 0.0M
2023-07-06 173.78 173.98 163.88 166.10 0.0M
2023-07-05 178.62 178.98 173.94 175.62 0.0M
2023-07-04 177.98 180.46 176.98 179.00 0.0M
2023-07-03 178.20 179.08 174.12 176.22 0.0M
2023-06-30 170.50 179.12 169.50 178.08 0.0M
2023-06-29 172.20 173.70 170.88 172.86 0.0M
2023-06-28 174.78 175.62 171.90 173.36 0.0M
2023-06-27 177.38 178.04 172.74 174.58 0.0M
2023-06-26 176.52 179.20 175.38 177.16 0.0M
2023-06-23 180.26 181.56 174.80 176.98 0.0M
2023-06-22 176.00 182.00 173.70 182.00 0.0M
2023-06-21 172.50 178.10 171.72 176.80 0.0M
2023-06-20 171.94 172.58 168.98 172.10 0.0M
2023-06-19 174.02 174.10 171.74 172.00 0.0M
2023-06-16 174.58 176.96 173.16 174.78 0.0M
2023-06-15 174.18 178.88 172.48 174.06 0.0M
2023-06-14 173.94 175.32 172.88 174.30 0.0M
2023-06-13 169.48 174.00 169.46 173.84 0.0M
2023-06-12 162.16 169.48 162.02 168.60 0.0M
2023-06-09 159.48 161.08 158.46 159.74 0.0M
2023-06-08 158.74 159.92 158.00 158.80 0.0M
2023-06-07 160.18 161.68 158.74 158.74 0.0M
2023-06-06 157.72 160.14 157.40 159.94 0.0M
2023-06-05 159.54 160.22 157.82 158.10 0.0M
2023-06-02 152.88 160.00 152.60 159.54 0.0M
2023-06-01 151.90 153.00 147.54 151.24 0.0M
2023-05-31 154.50 154.50 151.30 151.62 0.0M
2023-05-30 154.56 157.06 154.12 155.26 0.0M
2023-05-29 156.28 156.88 153.50 154.70 0.0M
2023-05-26 154.02 156.40 152.24 156.00 0.0M
2023-05-25 154.64 155.00 151.50 153.90 0.0M
2023-05-24 158.38 158.54 153.50 153.94 0.0M
2023-05-23 162.78 162.80 158.50 158.94 0.0M
2023-05-22 159.48 163.12 158.82 162.62 0.0M
2023-05-19 164.96 165.16 157.86 159.96 0.0M
2023-05-18 162.72 166.12 162.72 163.74 0.0M
2023-05-17 161.62 163.76 159.50 162.96 0.0M
2023-05-16 165.38 166.36 161.64 161.74 0.0M
2023-05-15 164.92 166.92 164.78 166.10 0.0M
2023-05-12 167.74 167.90 164.04 164.40 0.0M
2023-05-11 164.40 167.76 163.52 166.92 0.0M
2023-05-10 165.94 166.16 162.68 164.18 0.0M
2023-05-09 169.90 170.48 165.02 165.92 0.0M
2023-05-08 169.62 171.70 167.40 170.18 0.0M
2023-05-05 157.52 172.38 156.86 170.90 0.1M
2023-05-04 155.92 158.44 153.90 158.44 0.0M
2023-05-03 158.98 160.10 155.84 156.34 0.0M
2023-05-02 159.48 161.00 158.60 159.28 0.0M
2023-04-28 159.22 159.90 157.22 159.82 0.0M
2023-04-27 158.64 160.28 157.28 158.44 0.0M
2023-04-26 159.18 160.58 156.56 158.44 0.0M
2023-04-25 161.04 161.04 157.90 158.70 0.0M
2023-04-24 162.04 164.84 160.18 161.48 0.0M
2023-04-21 161.16 163.96 160.12 162.96 0.0M
2023-04-20 162.06 162.36 159.22 161.16 0.0M
2023-04-19 163.18 163.52 161.36 161.82 0.0M
2023-04-18 162.12 165.34 162.02 163.18 0.0M
2023-04-17 165.60 165.98 162.06 162.98 0.0M
2023-04-14 163.38 166.74 162.64 165.14 0.0M
2023-04-13 162.20 165.04 161.40 162.60 0.0M
2023-04-12 165.76 166.80 161.78 161.78 0.0M
2023-04-11 164.32 166.78 164.14 166.24 0.0M
2023-04-06 164.18 164.92 162.52 163.84 0.0M
2023-04-05 162.82 165.66 162.62 163.66 0.0M
2023-04-04 163.28 164.22 161.32 162.74 0.0M
2023-04-03 161.98 164.80 161.34 163.00 0.0M
2023-03-31 154.98 163.00 154.32 162.40 0.0M
2023-03-30 146.92 154.98 146.82 154.26 0.0M
2023-03-29 141.80 146.98 141.80 146.48 0.0M
2023-03-28 142.24 144.38 140.50 141.20 0.0M
2023-03-27 142.98 143.74 140.28 141.42 0.0M
2023-03-24 141.86 143.00 139.98 141.38 0.0M
2023-03-23 140.18 142.92 138.74 142.06 0.0M
2023-03-22 142.58 143.54 138.42 138.50 0.0M
2023-03-21 142.98 144.32 141.86 143.06 0.0M
2023-03-20 138.04 144.40 137.66 141.74 0.0M
2023-03-17 142.56 144.32 140.04 142.10 0.0M
2023-03-16 142.92 145.00 137.70 142.48 0.0M
2023-03-15 148.20 148.20 139.06 143.18 0.0M
2023-03-14 146.00 149.74 143.74 148.22 0.0M
2023-03-13 149.58 151.20 143.72 145.80 0.0M
2023-03-10 150.02 151.18 146.82 147.50 0.0M
2023-03-09 146.64 153.06 144.72 150.08 0.0M
2023-03-08 140.00 149.88 139.50 147.00 0.1M
2023-03-07 146.22 147.00 143.76 144.62 0.0M
2023-03-06 146.68 147.70 144.82 146.50 0.0M
2023-03-03 143.86 146.84 143.02 146.04 0.0M
2023-03-02 140.70 143.88 139.32 143.78 0.0M
2023-03-01 143.34 145.90 140.10 141.64 0.0M
2023-02-28 142.02 142.72 139.46 142.16 0.0M
2023-02-27 136.88 141.16 136.88 138.96 0.1M
2023-02-24 142.00 142.00 135.36 136.82 0.0M
2023-02-23 140.30 142.60 139.02 140.36 0.0M
2023-02-22 137.26 140.72 136.26 140.08 0.0M
2023-02-21 140.96 140.96 137.00 137.80 0.0M
2023-02-20 143.92 144.18 140.06 140.76 0.0M
2023-02-17 144.28 144.52 141.20 144.20 0.0M
2023-02-16 141.00 146.90 141.00 144.08 0.0M
2023-02-15 138.80 142.32 137.92 140.78 0.0M
2023-02-14 140.10 141.36 138.14 139.32 0.0M
2023-02-13 139.98 142.34 138.26 140.00 0.0M
2023-02-10 136.00 146.98 135.80 139.24 0.1M
2023-02-09 155.32 157.50 137.72 140.00 0.1M
2023-02-08 154.52 157.04 153.28 154.00 0.0M
2023-02-07 155.98 155.98 152.22 154.52 0.0M
2023-02-06 160.32 160.52 154.10 155.96 0.0M
2023-02-03 156.50 161.30 153.68 160.00 0.0M
2023-02-02 148.78 158.58 148.40 157.44 0.0M
2023-02-01 147.58 149.24 146.40 148.78 0.0M
2023-01-31 146.86 147.68 145.18 147.40 0.0M
2023-01-30 148.00 148.40 145.32 147.22 0.0M
2023-01-27 145.92 149.24 145.00 149.00 0.0M
2023-01-26 145.76 148.08 144.84 145.40 0.0M
2023-01-25 148.74 148.98 144.96 146.18 0.0M
2023-01-24 148.90 150.08 148.02 148.24 0.0M
2023-01-23 147.18 149.62 145.56 149.20 0.0M
2023-01-20 144.30 147.10 144.18 146.50 0.0M
2023-01-19 146.22 147.50 143.44 144.24 0.0M
2023-01-18 150.68 151.30 148.02 148.06 0.0M
2023-01-17 149.92 152.26 147.82 151.10 0.0M
2023-01-16 147.70 152.00 146.88 150.02 0.0M
2023-01-13 147.10 148.40 145.50 147.36 0.0M
2023-01-12 145.04 148.00 144.00 146.64 0.0M
2023-01-11 141.18 146.80 140.60 145.06 0.0M
2023-01-10 140.96 141.46 138.48 141.00 0.0M
2023-01-09 141.60 142.92 139.52 141.02 0.0M
2023-01-06 139.58 141.48 137.30 141.00 0.0M
2023-01-05 138.24 140.78 137.62 139.26 0.0M
2023-01-04 132.80 138.98 132.20 138.88 0.0M
2023-01-03 127.18 133.34 126.94 132.66 0.0M
2023-01-02 127.88 128.70 126.34 127.98 0.0M