Adidas AG Historical Data - ADSD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Adidas AG (ADSD)

231.00

0.30

(0.13%)

Closed June 09 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1717776900	231	-0.2	-0.09	230.9	231	228.7	47122
1717690500	231.2	-0.5	-0.22	233.6	234.1	230.4	26553
1717604100	231.7	-0.7	-0.30	232.9	234	230.1871	28716
1717517700	232.4	-0.5	-0.21	232.5	234.3	229.7	33122
1717431300	232.9	1.4	0.60	234.4	236.3	232.7	36186
1717172100	231.5	0	0.00	231	231.5	229.6	30776
1717085700	231.5	4.4	1.94	228.1	232	228	35956
1716999300	227.1	4.8	2.16	221.8	228.2	221.2	64000
1716912900	222.3	-0.4	-0.18	222.2	223	220.5	33332
1716826500	222.7	-1.2	-0.54	223.15	223.5	221.9	14353
1716567300	223.9	1	0.45	221.7	223.9	220.8	38591
1716480900	222.9	-2.5	-1.11	225.4	225.9	220.9	48274
1716394500	225.4	-2.6	-1.14	227	228.75	224.6	27496
1716308100	228	0.3	0.13	227.3	228.2	224.75	45249
1716221700	227.7	-1.2	-0.52	229	229.1	226.9	17888
1715962500	228.9	-1.4	-0.61	229.4	229.8	228.8	29597
1715876100	230.3	-1.8	-0.78	232	233	227.3	36050
1715789700	232.1	5	2.20	227.4	232.1	227.4	30476
1715703300	227.1	2.7	1.20	225.2	227.7	224.4	40476
1715616900	224.4	0	0.00	224.2	226.45	223.9	38563
1715357700	224.4	1.1	0.49	225.3	225.3	223	50719
1715271300	223.3	0.8	0.36	221.2	223.6	219.8	39444
1715184900	222.5	0.4	0.18	223.7	224.1	220.9	54875
1715098500	222.1	-3	-1.33	226.3	227	220.8	67523
1715012100	225.1	0.1	0.04	225.3	226	224.3	23580
1714752900	225	1	0.45	225.8	226.75	222.7	34492
1714666500	224	-2.4	-1.06	227	227.8	222.45	63929
1714580100	226.4	0	0.00	226.4	226.4	226.4	0
1714493700	226.4	-5.9	-2.54	232.1	232.15	224.9	62722
1714407300	232.3	1.4	0.61	231	233.9	230.9	50533
1714148100	230.9	4.5	1.99	228.3	230.9	224.8	38734
1714061700	226.4	-1.3	-0.57	227.6	228.1	224.5	38424
1713975300	227.7	-0.2	-0.09	230	231	226.8	66275
1713888900	227.9	4.1	1.83	224.9	227.9	224.1	55708
1713802500	223.8	-0.8	-0.36	226.9	227.4	222.7	54654
1713543300	224.6	-1.3	-0.58	225.1	227.4	223.1	93183
1713456900	225.9	5.9	2.68	219.9	225.9	219.1	91270
1713370500	220	17.5	8.64	210.5	221.7	210.5	162399
1713284100	202.5	-2.1	-1.03	201.2	204.3	201	34671
1713197700	204.6	8.2	4.18	201	206.5	200	82223
1712938500	196.4	-3.4	-1.70	201.3	201.6	195.45	29006
1712852100	199.8	-0.7	-0.35	200.2	201.7	198.5	26403
1712765700	200.5	-0.5	-0.25	202.1	204.4	199.1	37806
1712679300	201	-3.6	-1.76	203.7	204	200.3	34104
1712592900	204.6	3	1.49	201	204.6	201	37737
1712333700	201.6	-1.5	-0.74	200.2	203.3	198.8	62515
1712247300	203.1	1.7	0.84	200.8	203.2	200.3	29129
1712160900	201.4	-1	-0.49	202.7	203.7	200.4	37273
1712074500	202.4	-4.6	-2.22	206.9	208	201.5	56089
1711991700	207	0	0.00	207	207	207	0
1711732500	207	0	0.00	207	207	207	0
1711646100	207	2.3	1.12	206.55	208	205.4	41509
1711559700	204.7	0.4	0.20	204.6	208.55	204.1	33051
1711473300	204.3	0.35	0.17	203.85	205.35	203.5	53952
1711386900	203.95	3.7	1.85	200.125	204.175	198.44	43742
1711127700	200.25	1.05	0.53	194.64	201.7	194.56	57567
1711041300	199.2	-0.74	-0.37	201.55	202.05	196.44	80181
1710954900	199.94	-0.91	-0.45	199.62	201.55	198.78	54609
1710868500	200.85	0.75	0.37	201.15	201.7	200.2	31971
1710782100	200.1	-4.9	-2.39	205.35	205.35	199.18	50156
1710522900	205	-1.5	-0.73	205.95	207.85	204.9	99229
1710436500	206.5	6.35	3.17	201.35	208.75	200.35	123910
1710350100	200.15	7.41	3.84	192.94	201.575	185	127934
1710263700	192.74	3.88	2.05	191	192.9	190.1	49154
1710177300	188.86	-0.28	-0.15	187.84	188.86	185.74	45856

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions