Yahoo

Mail

Singapore markets closed

Straits Times Index
3,217.41
+10.42(+0.32%)
Nikkei
31,857.62
-14.90(-0.05%)
Hang Seng
17,809.66
+436.63(+2.51%)
FTSE 100
7,664.32
+62.47(+0.82%)
Bitcoin USD
27,002.66
+520.21(+1.96%)
CMC Crypto 200
581.35
+16.56(+2.93%)

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:

29 Sept 2022 - 29 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2023	157.23	157.48	155.32	156.80	156.80	125,020
27 Sept 2023	159.93	160.76	157.36	158.38	158.38	277,919
26 Sept 2023	160.54	162.16	159.32	161.88	161.88	111,476
25 Sept 2023	162.52	164.16	160.64	161.42	161.42	824,618
22 Sept 2023	161.73	164.28	161.34	162.94	162.94	134,468
21 Sept 2023	164.68	167.88	162.22	163.05	163.05	674,498
20 Sept 2023	165.21	167.46	164.46	165.72	165.72	839,990
19 Sept 2023	168.54	168.70	163.80	164.49	164.49	598,548
18 Sept 2023	173.64	174.52	168.80	172.15	172.15	554,137
15 Sept 2023	173.14	174.94	172.34	174.08	174.08	250,959
14 Sept 2023	172.14	173.46	168.18	170.93	170.93	266,596
13 Sept 2023	173.20	173.72	166.84	170.80	170.80	607,028
12 Sept 2023	178.12	178.24	173.90	174.96	174.96	114,463
11 Sept 2023	177.28	178.16	174.70	177.54	177.54	498,197
08 Sept 2023	177.58	178.22	174.24	176.83	176.83	171,195
07 Sept 2023	180.92	181.00	174.10	180.37	180.37	451,225
06 Sept 2023	181.89	184.24	181.34	183.02	183.02	79,406
05 Sept 2023	183.68	185.00	180.52	182.94	182.94	125,443
04 Sept 2023	187.32	188.46	184.98	185.68	185.68	100,007
01 Sept 2023	183.53	186.00	182.80	184.26	184.26	97,180
31 Aug 2023	183.61	186.42	182.64	184.46	184.46	212,601
30 Aug 2023	181.64	184.04	179.96	181.83	181.83	262,156
29 Aug 2023	178.67	182.20	177.44	181.48	181.48	407,744
25 Aug 2023	175.52	179.40	174.14	175.99	175.99	123,464
24 Aug 2023	179.63	181.52	175.20	176.12	176.12	359,038
23 Aug 2023	184.65	185.56	171.80	174.91	174.91	403,848
22 Aug 2023	185.07	187.50	181.48	185.10	185.10	171,665
21 Aug 2023	184.31	188.58	183.28	186.15	186.15	169,985
18 Aug 2023	183.74	184.34	181.54	182.95	182.95	156,022
17 Aug 2023	183.90	188.18	183.74	185.04	185.04	198,442
16 Aug 2023	179.20	185.08	178.74	180.39	180.39	102,338
15 Aug 2023	180.99	182.70	177.08	179.24	179.24	64,388
14 Aug 2023	177.38	179.58	176.62	178.21	178.21	71,960
11 Aug 2023	181.43	181.76	177.46	177.97	177.97	77,396
10 Aug 2023	179.41	183.08	178.70	181.66	181.66	54,590
09 Aug 2023	178.19	179.48	176.96	177.85	177.85	37,670
08 Aug 2023	178.89	179.00	174.58	176.58	176.58	167,933
07 Aug 2023	179.72	180.14	177.56	178.79	178.79	938,031
04 Aug 2023	181.78	182.32	178.62	180.79	180.79	69,868
03 Aug 2023	181.34	182.94	175.98	180.25	180.25	266,258
02 Aug 2023	179.03	181.02	177.34	178.79	178.79	95,564
01 Aug 2023	183.89	184.18	182.42	183.34	183.34	32,171
31 Jul 2023	185.58	187.26	183.88	185.70	185.70	94,390
28 Jul 2023	181.56	186.06	179.64	181.94	181.94	110,986
27 Jul 2023	179.61	182.32	178.06	181.68	181.68	762,400
26 Jul 2023	178.51	180.38	177.00	178.85	178.85	210,521
25 Jul 2023	180.95	186.54	179.62	185.53	185.53	412,111
24 Jul 2023	172.61	175.84	172.38	174.30	174.30	360,674
21 Jul 2023	170.27	172.86	170.16	171.00	171.00	64,995
20 Jul 2023	171.15	172.58	170.00	171.04	171.04	313,927
19 Jul 2023	175.73	176.40	171.90	172.81	172.81	124,090
18 Jul 2023	172.74	173.58	172.36	173.19	173.19	391,232
17 Jul 2023	171.66	173.64	170.90	172.67	172.67	220,949
14 Jul 2023	173.18	173.60	171.96	172.43	172.43	245,813
13 Jul 2023	174.83	175.14	172.48	174.06	174.06	740,058
12 Jul 2023	171.79	174.54	170.44	173.26	173.26	207,731
11 Jul 2023	169.16	171.82	167.48	169.22	169.22	246,985
10 Jul 2023	167.30	167.50	165.28	166.64	166.64	93,990
07 Jul 2023	165.89	168.12	164.12	166.75	166.75	1,871,008
06 Jul 2023	170.93	171.10	163.96	166.33	166.33	326,711
05 Jul 2023	178.09	178.66	173.84	174.72	174.72	141,045
04 Jul 2023	177.34	180.36	176.62	178.67	178.67	422,588
03 Jul 2023	179.21	179.38	174.14	176.64	176.64	275,647
30 Jun 2023	171.74	179.18	169.70	176.45	176.45	306,078
29 Jun 2023	172.11	173.55	170.92	171.65	171.65	112,419
28 Jun 2023	172.84	175.66	171.76	172.82	172.82	97,174
27 Jun 2023	175.81	176.34	172.62	174.47	174.47	779,253
26 Jun 2023	178.51	179.14	175.36	177.08	177.08	103,026
23 Jun 2023	180.60	181.88	174.98	178.37	178.37	170,136
22 Jun 2023	175.34	181.68	174.57	181.38	181.38	271,316
21 Jun 2023	172.23	177.42	171.70	176.71	176.71	468,162
20 Jun 2023	172.03	173.00	168.94	171.29	171.29	251,002
19 Jun 2023	171.36	174.06	170.90	172.41	172.41	403,965
16 Jun 2023	174.83	176.98	173.30	174.85	174.85	584,071
15 Jun 2023	174.58	178.72	172.36	173.84	173.84	158,883
14 Jun 2023	174.01	174.86	172.86	174.67	174.67	124,578
13 Jun 2023	169.81	174.00	169.62	172.40	172.40	249,663
12 Jun 2023	162.93	169.10	162.56	166.47	166.47	168,033
09 Jun 2023	159.25	161.14	158.34	159.98	159.98	68,237
08 Jun 2023	158.07	159.96	157.56	159.05	159.05	108,671
07 Jun 2023	159.55	161.64	158.72	159.60	159.60	105,041
06 Jun 2023	157.59	159.98	157.24	158.85	158.85	81,014
05 Jun 2023	159.08	160.30	157.76	159.34	159.34	111,253
02 Jun 2023	153.41	160.02	153.30	156.86	156.86	164,875
01 Jun 2023	153.07	153.38	147.62	151.31	151.31	121,720
31 May 2023	153.30	154.16	151.14	152.37	152.37	150,155
30 May 2023	154.81	157.10	154.46	155.11	155.11	911,827
26 May 2023	154.28	155.94	152.00	155.53	155.53	62,484
25 May 2023	154.27	154.70	151.44	152.35	152.35	207,354
24 May 2023	158.11	158.24	153.48	155.09	155.09	782,666
23 May 2023	162.26	163.18	158.58	159.71	159.71	87,034
22 May 2023	158.36	163.14	158.22	160.67	160.67	115,534
19 May 2023	165.21	165.76	157.82	162.07	162.07	234,055
18 May 2023	164.23	166.24	162.86	164.48	164.48	234,644
17 May 2023	161.27	162.82	159.45	160.56	160.56	2,073,842
16 May 2023	165.64	166.40	161.50	163.14	163.14	153,456
15 May 2023	166.27	166.58	164.96	166.20	166.20	170,096
12 May 2023	167.74	168.02	163.92	164.82	164.82	128,175
12 May 2023	0.7 Dividend
11 May 2023	164.68	167.78	164.40	163.72	163.02	500,369
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,217.41+10.42(+0.32%)

Nikkei31,857.62-14.90(-0.05%)

Hang Seng17,809.66+436.63(+2.51%)

FTSE 1007,664.32+62.47(+0.82%)

Bitcoin USD27,002.66+520.21(+1.96%)

CMC Crypto 200581.35+16.56(+2.93%)

adidas AG (0OLD.L)

Straits Times Index
3,217.41
+10.42(+0.32%)

Nikkei
31,857.62
-14.90(-0.05%)

Hang Seng
17,809.66
+436.63(+2.51%)

FTSE 100
7,664.32
+62.47(+0.82%)

Bitcoin USD
27,002.66
+520.21(+1.96%)

CMC Crypto 200
581.35
+16.56(+2.93%)