Singapore markets close in 1 hour 19 minutes

adidas AG (0OLD.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
173.78+0.06 (+0.04%)
As of 06:18PM BST. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 2024225.10226.50220.90222.94222.94110,710
22 May 2024226.80229.50224.70226.66226.66158,446
21 May 2024227.20228.70224.70226.20226.2080,599
20 May 2024228.85230.60226.90228.06228.06603,216
17 May 2024228.60229.90224.40229.20229.206,706
17 May 20240.7 Dividend
16 May 2024231.85233.20227.20230.15229.4517,917
15 May 2024227.10232.10224.90230.20229.5032,146
14 May 2024225.35227.60222.90226.46225.7712,777
13 May 2024224.15226.50222.50224.43223.7510,198
10 May 2024225.15226.30221.90225.00224.32828,002
09 May 2024221.10223.70219.80222.38221.7025,899
08 May 2024222.55224.20220.80222.50221.82109,400
07 May 2024226.10227.20220.70223.04222.3622,727
03 May 2024225.90227.40222.60225.45224.7684,675
02 May 2024227.30228.00222.70224.00223.32354,223
01 May 2024226.40226.40226.40226.40225.717,891
30 Apr 2024231.90234.30225.00226.40225.71105,992
29 Apr 2024231.00233.90230.70231.56230.8656,363
26 Apr 2024228.15230.90223.40227.19226.50229,857
25 Apr 2024227.55229.10224.50226.40225.7153,988
24 Apr 2024229.80231.40225.40228.08227.39315,253
23 Apr 2024225.20227.90223.60227.79227.09156,318
22 Apr 2024226.80228.20222.70225.57224.89523,931
19 Apr 2024225.35227.20223.10224.71224.02213,694
18 Apr 2024219.95225.95218.60223.69223.00556,283
17 Apr 2024210.70221.70205.20218.10217.43344,962
16 Apr 2024201.30205.50199.95202.50201.88119,364
15 Apr 2024200.85206.60194.25205.10204.48598,964
12 Apr 2024200.95202.50195.05196.40195.80110,756
11 Apr 2024199.75201.80198.00199.80199.19106,401
10 Apr 2024202.15206.89199.20200.50199.8954,196
09 Apr 2024203.15206.89200.40203.50202.88174,117
08 Apr 2024200.90204.64200.20203.01202.39110,531
05 Apr 2024200.05204.40198.75201.59200.9868,279
04 Apr 2024200.85203.10199.45201.57200.96132,922
03 Apr 2024202.70203.00200.40201.36200.75272,571
02 Apr 2024206.90207.80200.00202.08201.46374,786
28 Mar 2024206.40208.05203.45207.03206.40183,217
27 Mar 2024204.70208.55204.00207.20206.57185,778
26 Mar 2024203.93205.45202.70204.33203.71249,087
25 Mar 2024200.06204.15198.56201.28200.67136,985
22 Mar 2024194.86201.75193.00198.18197.58259,373
21 Mar 2024201.59202.65196.34199.78199.181,011,184
20 Mar 2024199.32201.50198.72200.01199.41134,357
19 Mar 2024201.27202.45198.88200.86200.25435,357
18 Mar 2024205.43206.09199.08200.62200.01140,915
15 Mar 2024205.82207.80204.30204.96204.34228,909
14 Mar 2024201.27208.60198.94206.68206.06484,761
13 Mar 2024192.80201.55183.84192.57191.99589,690
12 Mar 2024190.00192.90186.58191.53190.95209,720
11 Mar 2024188.25188.88185.60188.88188.30252,692
08 Mar 2024189.15192.00187.26189.22188.65239,116
07 Mar 2024184.15188.40180.86186.84186.28162,962
06 Mar 2024184.78194.00182.38188.29187.72443,823
05 Mar 2024183.08185.38182.02183.94183.38183,617
04 Mar 2024186.52188.00184.46185.19184.63294,997
01 Mar 2024187.69188.88185.98187.38186.81117,062
29 Feb 2024190.28191.46187.08189.16188.58219,255
28 Feb 2024188.73190.02187.02189.82189.24140,826
27 Feb 2024188.79190.02185.92188.20187.63222,293
26 Feb 2024187.86190.20186.86188.89188.32109,183
23 Feb 2024187.36189.94187.26188.75188.1881,413
22 Feb 2024182.89188.12180.34187.53186.96122,174
21 Feb 2024181.60184.80179.76182.17181.6258,456
20 Feb 2024179.21182.52178.24179.71179.16452,004
19 Feb 2024175.64180.88174.26178.78178.23199,197
16 Feb 2024174.82178.70174.70176.72176.1868,687
15 Feb 2024176.22177.94173.16174.14173.61138,539
14 Feb 2024169.47175.92168.70174.72174.19692,236
13 Feb 2024173.75175.30169.70170.51170.0098,633
12 Feb 2024172.20174.30170.70173.97173.44568,185
09 Feb 2024173.66175.00171.36172.54172.02419,448
08 Feb 2024175.97177.34171.32172.54172.02143,337
07 Feb 2024175.74177.74174.64175.57175.03111,973
06 Feb 2024177.62178.30172.10174.94174.41683,154
05 Feb 2024176.43180.86175.22178.91178.37124,334
02 Feb 2024171.25177.90169.20175.51174.98276,566
01 Feb 2024163.69175.08160.26162.45161.95512,677
31 Jan 2024178.50180.70164.92172.75172.23158,087
30 Jan 2024178.84179.74176.92177.91177.37261,888
29 Jan 2024176.28178.94175.28175.74175.21346,510
26 Jan 2024175.78178.02173.50177.23176.69320,794
25 Jan 2024165.43177.52163.58175.70175.17366,411
24 Jan 2024171.45172.76160.40165.67165.16330,069
23 Jan 2024167.97169.10166.12167.30166.7982,678
22 Jan 2024166.33167.70163.68166.54166.03488,374
19 Jan 2024166.46168.02163.96164.74164.24305,058
18 Jan 2024166.90168.40163.14164.66164.16177,390
17 Jan 2024168.62173.04164.12165.79165.28391,018
16 Jan 2024173.60176.74170.76172.03171.50348,874
15 Jan 2024177.23177.94173.00175.43174.90171,448
12 Jan 2024178.43180.36176.56178.35177.81427,689
11 Jan 2024180.80181.88177.14180.49179.94153,330
10 Jan 2024178.62180.16176.22178.71178.17254,417
09 Jan 2024177.66178.71175.66178.12177.58294,361
08 Jan 2024172.70176.80171.20176.75176.21101,573
05 Jan 2024172.98174.32169.70171.45170.93257,509
04 Jan 2024174.70178.00170.60173.78173.25485,035
03 Jan 2024181.06183.32178.10179.09178.54166,782
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...