Adidas ADR

ADDYY
🏛️ usa →
107.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 105.20 105.25 104.96 104.96 1.4K
09:35 105.04 105.04 104.92 104.92 0.5K
09:40 104.85 104.85 104.76 104.85 0.0K
09:45 104.82 105.00 104.75 104.90 1.7K
09:50 104.83 104.90 104.83 104.90 0.1K
09:55 104.95 104.97 104.90 104.90 0.3K
10:00 104.90 104.98 104.82 104.91 0.8K
10:05 104.91 104.99 104.85 104.92 1.8K
10:10 104.85 104.92 104.76 104.89 0.4K
10:15 104.83 104.99 104.76 104.82 2.6K
10:20 104.85 104.95 104.85 104.95 0.0K
10:25 104.91 104.96 104.88 104.90 0.0K
10:30 104.95 105.10 104.95 105.07 0.1K
10:35 105.05 105.07 104.99 105.03 0.2K
10:40 104.96 105.04 104.91 105.03 0.1K
10:45 105.07 105.16 105.07 105.15 0.2K
10:50 105.08 105.32 105.02 105.29 0.2K
10:55 105.29 105.36 105.22 105.36 1.2K
11:00 105.28 105.42 105.28 105.34 0.5K
11:05 105.28 105.31 105.22 105.24 0.1K
11:10 105.23 105.32 105.19 105.25 0.9K
11:15 105.29 105.39 105.18 105.33 2.6K
11:20 105.40 105.44 105.32 105.38 5.0K
11:25 105.40 105.44 105.34 105.44 0.1K
11:30 105.39 105.49 105.26 105.26 0.2K
11:35 105.13 105.50 105.01 105.09 0.2K
11:40 105.40 105.50 105.01 105.28 0.1K
11:45 105.33 105.40 105.30 105.30 0.0K
11:50 105.30 105.50 105.30 105.40 0.6K
11:55 105.30 105.50 105.30 105.50 1.0K
12:00 105.30 105.32 105.30 105.32 0.0K
12:05 105.50 105.50 105.30 105.50 1.9K
12:10 105.33 105.50 105.30 105.50 0.5K
12:15 105.40 105.84 105.25 105.84 0.8K
12:20 105.57 105.82 105.34 105.82 0.1K
12:25 105.69 105.82 105.66 105.82 0.6K
12:30 105.72 105.82 105.64 105.64 7.2K
12:35 105.72 105.80 105.63 105.68 2.3K
12:40 105.68 105.79 105.65 105.67 0.4K
12:45 105.72 105.82 105.65 105.82 0.4K
12:50 105.77 105.82 105.77 105.82 0.8K
12:55 105.82 105.93 105.41 105.93 2.6K
13:00 105.92 105.92 105.42 105.67 0.1K
13:05 105.62 105.67 105.42 105.67 0.1K
13:10 105.67 105.92 105.54 105.85 0.2K
13:15 105.85 105.85 105.71 105.74 0.2K
13:20 105.58 105.84 105.58 105.71 0.0K
13:25 105.68 105.75 105.59 105.75 0.2K
13:30 105.81 105.81 105.68 105.81 0.1K
13:35 105.63 105.85 105.63 105.63 0.1K
13:40 105.73 105.85 105.67 105.79 0.9K
13:45 105.79 105.99 105.74 105.99 0.3K
13:50 105.96 105.99 105.84 105.84 0.0K
13:55 105.91 105.99 105.85 105.90 0.1K
14:00 105.98 105.98 105.80 105.80 0.6K
14:05 105.97 105.97 105.79 105.90 0.1K
14:10 105.92 105.98 105.85 105.98 0.8K
14:15 105.89 106.01 105.67 105.89 0.4K
14:20 106.00 106.00 105.93 106.00 0.0K
14:25 105.87 106.04 105.87 105.95 0.6K
14:30 105.95 106.04 105.85 106.04 0.1K
14:35 105.85 106.04 105.85 105.89 0.5K
14:40 105.96 106.04 105.86 105.86 0.3K
14:45 105.95 106.04 105.87 106.04 0.1K
14:50 106.02 106.03 105.88 105.96 0.6K
14:55 105.96 106.03 105.87 105.95 0.5K
15:00 106.03 106.03 105.87 106.03 0.5K
15:05 105.96 106.03 105.86 105.86 0.3K
15:10 105.97 106.04 105.88 105.90 0.6K
15:15 105.90 106.06 105.90 105.91 0.1K
15:20 106.01 106.07 105.92 105.96 1.4K
15:25 105.98 106.10 105.92 106.03 0.1K
15:30 106.03 106.10 105.93 106.10 0.1K
15:35 106.02 106.09 105.93 105.95 0.3K
15:40 106.00 106.07 105.93 106.07 0.2K
15:45 105.95 106.06 105.94 105.97 0.0K
15:50 106.02 106.06 105.94 106.06 1.7K
15:55 106.06 106.12 105.70 105.70 2.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 106.42 107.00 105.66 107.00 0.2M
2025-09-26 104.42 105.88 104.33 105.61 0.1M
2025-09-25 106.74 106.97 104.96 105.30 0.1M
2025-09-24 108.19 108.99 107.98 108.96 0.1M
2025-09-23 108.99 109.98 108.87 109.37 0.0M
2025-09-22 105.25 106.10 104.75 106.06 0.1M
2025-09-19 106.53 106.63 105.00 105.55 0.0M
2025-09-18 106.22 107.13 105.69 107.00 0.1M
2025-09-17 104.09 106.93 104.09 105.83 0.1M
2025-09-16 104.59 104.71 103.66 104.38 0.0M
2025-09-15 104.61 105.11 104.22 104.58 0.2M
2025-09-12 104.86 104.86 103.68 103.77 0.1M
2025-09-11 104.78 105.89 104.61 105.31 0.1M
2025-09-10 104.71 105.10 104.02 104.29 0.0M
2025-09-09 105.50 105.69 103.93 104.47 0.1M
2025-09-08 106.46 107.48 106.37 106.90 0.1M
2025-09-05 102.74 103.72 102.73 103.14 0.0M
2025-09-04 99.99 101.18 99.73 101.04 0.1M
2025-09-03 99.51 100.44 99.25 100.00 0.2M
2025-09-02 95.29 96.23 95.24 96.09 0.1M
2025-08-29 98.18 98.34 97.18 97.30 0.1M
2025-08-28 98.40 99.16 98.08 98.88 0.1M
2025-08-27 97.79 98.42 97.66 98.19 0.1M
2025-08-26 98.47 98.54 97.62 97.91 0.1M
2025-08-25 99.86 100.15 98.30 98.30 0.1M
2025-08-22 98.59 100.68 98.59 100.67 0.1M
2025-08-21 98.64 98.64 97.60 97.78 0.1M
2025-08-20 98.63 99.57 98.52 99.01 0.1M
2025-08-19 98.57 99.23 98.06 98.30 0.2M
2025-08-18 97.07 97.84 96.93 97.50 0.1M
2025-08-15 97.61 98.05 96.96 97.49 0.2M
2025-08-14 97.01 98.15 96.91 98.05 0.2M
2025-08-13 97.97 98.83 97.92 98.22 0.0M
2025-08-12 95.95 97.82 95.90 97.67 0.1M
2025-08-11 96.52 96.73 95.00 95.30 0.1M
2025-08-08 97.67 98.51 97.35 97.80 0.1M
2025-08-07 98.14 98.23 96.40 96.87 0.1M
2025-08-06 95.09 95.47 94.33 95.15 0.1M
2025-08-05 96.41 96.60 95.36 96.27 0.1M
2025-08-04 97.75 97.76 96.16 96.34 0.5M
2025-08-01 97.20 97.46 95.81 96.49 0.2M
2025-07-31 96.13 96.89 95.22 95.26 0.4M
2025-07-30 103.23 103.43 100.10 100.84 0.4M
2025-07-29 114.27 115.15 113.56 113.68 0.2M
2025-07-28 114.59 114.71 113.37 113.85 0.1M
2025-07-25 115.00 117.17 114.81 116.96 0.1M
2025-07-24 115.96 117.17 115.96 115.97 0.1M
2025-07-23 118.13 119.25 116.53 118.88 0.1M
2025-07-22 119.78 120.13 118.59 119.12 0.1M
2025-07-21 118.98 120.33 118.72 119.49 0.0M
2025-07-18 120.21 120.29 118.92 119.04 0.0M
2025-07-17 119.36 120.10 119.12 119.57 0.2M
2025-07-16 120.84 122.29 120.51 121.42 0.0M
2025-07-15 121.39 121.45 120.08 120.08 0.0M
2025-07-14 120.23 120.92 119.71 120.79 0.0M
2025-07-11 123.00 123.33 121.41 121.71 0.0M
2025-07-10 125.26 125.69 123.50 124.01 0.0M
2025-07-09 124.15 125.08 123.83 124.84 0.0M
2025-07-08 122.60 122.95 121.37 122.84 0.0M
2025-07-07 122.98 123.68 121.77 122.44 0.0M
2025-07-03 122.63 123.05 121.55 121.93 0.0M
2025-07-02 122.16 125.09 121.79 122.86 0.3M
2025-07-01 120.61 121.86 120.49 121.45 0.0M
2025-06-30 117.76 117.76 115.86 117.02 0.0M
2025-06-27 117.38 117.38 115.45 116.83 0.0M
2025-06-26 114.75 115.65 112.58 112.85 0.0M
2025-06-25 116.16 116.16 113.87 114.74 0.0M
2025-06-24 115.86 116.13 112.99 115.81 0.0M
2025-06-23 112.88 114.77 112.07 114.56 0.0M
2025-06-20 112.32 112.81 111.77 112.06 0.0M
2025-06-18 113.62 114.44 112.62 113.14 0.0M
2025-06-17 115.57 115.63 112.49 112.55 0.0M
2025-06-16 115.66 117.22 115.57 115.57 0.1M
2025-06-13 114.81 115.97 114.52 114.73 0.0M
2025-06-12 118.79 119.61 118.48 118.65 0.0M
2025-06-11 121.24 122.10 119.79 120.21 0.0M
2025-06-10 121.40 121.99 120.98 121.90 0.0M
2025-06-09 121.76 122.34 121.45 121.47 0.0M
2025-06-06 120.93 121.41 119.72 120.50 0.0M
2025-06-05 121.94 121.94 120.28 120.46 0.0M
2025-06-04 122.01 122.83 121.74 122.16 0.0M
2025-06-03 122.40 123.72 122.40 122.95 0.0M
2025-06-02 123.53 125.97 122.55 125.66 0.0M
2025-05-30 125.08 126.19 123.75 124.51 0.1M
2025-05-29 125.90 126.59 124.45 125.05 0.0M
2025-05-28 124.13 124.66 123.00 123.45 0.0M
2025-05-27 125.10 125.61 124.45 125.05 0.0M
2025-05-23 121.25 121.83 120.21 120.91 0.0M
2025-05-22 123.32 124.51 122.24 123.28 0.1M
2025-05-21 125.47 125.47 123.51 123.59 0.0M
2025-05-20 123.68 125.65 123.68 124.65 0.0M
2025-05-19 122.54 123.56 122.39 123.29 0.1M
2025-05-16 121.62 124.18 121.62 124.01 0.0M
2025-05-15 123.84 124.60 121.58 122.72 0.0M
2025-05-14 125.26 126.57 124.31 124.44 0.0M
2025-05-13 123.32 125.62 122.76 125.21 0.0M
2025-05-12 119.94 121.98 118.83 120.58 0.0M
2025-05-09 118.47 118.63 116.97 117.67 0.0M
2025-05-08 117.12 118.30 116.75 117.10 0.0M
2025-05-07 116.69 117.99 116.63 117.16 0.0M
2025-05-06 116.61 117.18 115.67 116.19 0.0M
2025-05-05 118.39 118.54 116.65 117.20 0.0M
2025-05-02 118.47 118.73 115.90 117.01 0.0M
2025-05-01 114.94 117.76 112.12 114.70 0.0M
2025-04-30 115.24 115.35 113.03 114.45 0.0M
2025-04-29 120.34 121.35 119.20 120.53 0.0M
2025-04-28 124.13 124.40 122.60 123.94 0.0M
2025-04-25 123.12 123.76 122.24 123.40 0.2M
2025-04-24 123.22 123.72 121.90 123.29 0.1M
2025-04-23 119.95 124.80 118.70 123.12 0.1M
2025-04-22 115.76 117.79 115.53 117.15 0.1M
2025-04-21 115.93 115.93 110.84 112.44 0.1M
2025-04-17 112.24 113.68 111.77 112.55 0.0M
2025-04-16 111.31 113.18 110.52 111.36 0.1M
2025-04-15 112.74 113.36 110.97 111.26 0.1M
2025-04-14 114.17 115.38 112.88 114.07 0.3M
2025-04-11 110.28 112.97 109.85 112.35 0.4M
2025-04-10 111.12 112.22 108.10 110.51 0.1M
2025-04-09 102.58 113.51 102.09 113.51 0.1M
2025-04-08 105.22 105.93 99.40 100.30 0.1M
2025-04-07 102.23 108.78 100.17 101.92 0.1M
2025-04-04 102.97 109.83 101.47 106.06 0.1M
2025-04-03 110.59 111.34 106.98 107.94 0.2M
2025-04-02 119.14 120.57 118.68 119.86 0.0M
2025-04-01 119.89 121.44 119.41 120.56 0.0M
2025-03-31 118.00 118.17 116.40 117.97 0.0M
2025-03-28 120.06 120.34 118.75 120.02 0.1M
2025-03-27 119.05 120.03 118.13 119.58 0.0M
2025-03-26 118.45 119.88 118.00 118.11 0.0M
2025-03-25 120.89 122.45 120.42 120.88 0.0M
2025-03-24 120.10 121.35 119.37 119.89 0.0M
2025-03-21 119.81 121.38 119.81 120.99 0.0M
2025-03-20 120.25 121.71 120.01 120.61 0.0M
2025-03-19 122.77 124.01 122.07 123.44 0.0M
2025-03-18 122.10 122.42 120.64 122.11 0.1M
2025-03-17 121.70 122.63 120.95 122.14 0.0M
2025-03-14 123.57 123.57 121.15 121.58 0.0M
2025-03-13 119.62 120.65 118.70 119.27 0.0M
2025-03-12 122.22 122.27 120.02 120.23 0.1M
2025-03-11 122.49 123.22 119.71 121.67 0.0M
2025-03-10 125.25 126.29 121.90 122.39 0.1M
2025-03-07 128.22 129.96 126.90 129.96 0.1M
2025-03-06 127.22 131.79 127.05 129.69 0.1M
2025-03-05 124.56 130.31 124.48 129.13 0.1M
2025-03-04 126.23 129.38 124.25 127.63 0.0M
2025-03-03 130.38 130.75 128.28 129.43 0.0M
2025-02-28 126.59 128.23 125.76 127.59 0.0M
2025-02-27 128.09 128.09 126.45 126.70 0.0M
2025-02-26 128.78 130.40 128.55 129.10 0.0M
2025-02-25 129.43 130.05 128.24 129.42 0.0M
2025-02-24 128.87 129.00 127.44 127.45 0.0M
2025-02-21 128.57 129.12 126.94 127.59 0.0M
2025-02-20 129.77 130.35 128.36 129.57 0.0M
2025-02-19 129.76 130.70 128.78 130.26 0.0M
2025-02-18 134.69 134.79 132.98 133.66 0.0M
2025-02-14 136.32 136.62 135.26 135.80 0.0M
2025-02-13 136.21 137.73 135.01 136.82 0.0M
2025-02-12 133.79 136.49 133.44 135.82 0.0M
2025-02-11 131.58 132.62 131.31 132.35 0.0M
2025-02-10 131.49 133.32 131.49 132.83 0.0M
2025-02-07 132.92 133.18 130.24 130.42 0.0M
2025-02-06 132.91 134.97 132.77 134.97 0.0M
2025-02-05 131.45 131.87 130.68 131.87 0.0M
2025-02-04 130.63 131.84 130.35 131.38 0.0M
2025-02-03 129.11 131.23 128.40 130.41 0.0M
2025-01-31 132.58 133.22 130.91 131.15 0.0M
2025-01-30 135.22 135.82 134.25 134.75 0.0M
2025-01-29 133.75 134.04 132.84 133.49 0.0M
2025-01-28 133.12 133.19 131.29 132.69 0.0M
2025-01-27 133.58 134.54 133.11 134.54 0.0M
2025-01-24 133.47 134.33 132.50 133.22 0.0M
2025-01-23 133.15 135.48 132.46 135.26 0.0M
2025-01-22 135.30 135.68 134.07 134.29 0.1M
2025-01-21 126.02 132.22 125.66 132.22 0.1M
2025-01-17 124.31 125.37 123.97 124.05 0.0M
2025-01-16 123.59 125.57 123.49 124.75 0.0M
2025-01-15 124.45 125.63 123.14 124.47 0.0M
2025-01-14 122.29 123.05 121.50 122.05 0.0M
2025-01-13 122.67 123.07 121.70 122.40 0.1M
2025-01-10 126.80 126.86 124.27 125.28 0.0M
2025-01-08 126.03 126.58 125.28 126.14 0.0M
2025-01-07 126.77 127.30 125.13 125.35 0.1M
2025-01-06 123.35 125.53 123.13 124.26 0.1M
2025-01-03 121.06 121.20 119.35 120.34 0.0M
2025-01-02 121.31 122.08 120.50 121.11 0.1M