Italia markets open in 7 hours 40 minutes

adidas AG (ADS.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
227,90+4,10 (+1,83%)
Alla chiusura: 05:37PM CEST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 2024225,00227,90224,10227,90227,90429.712
22 apr 2024226,80227,50222,60223,80223,80440.247
19 apr 2024225,40227,30223,10224,60224,60569.542
18 apr 2024220,00225,90218,90225,90225,90914.015
17 apr 2024211,00221,70210,50220,00220,001.256.506
16 apr 2024200,80204,30200,70202,50202,50338.572
15 apr 2024200,70206,50200,00204,60204,60667.433
12 apr 2024201,00201,60195,40196,40196,40412.175
11 apr 2024199,60201,70198,00199,80199,80310.776
10 apr 2024201,90204,40199,05200,50200,50359.674
09 apr 2024203,10204,00200,20201,00201,00258.785
08 apr 2024201,00204,60200,90204,60204,60300.809
05 apr 2024200,00203,40198,80201,60201,60424.601
04 apr 2024200,80203,10200,30203,10203,10268.234
03 apr 2024202,70203,80200,40201,40201,40346.901
02 apr 2024206,90208,00201,50202,40202,40482.915
28 mar 2024206,45208,10205,35207,00207,00453.326
27 mar 2024204,50208,60204,05204,70204,70591.131
26 mar 2024203,90205,40203,50204,30204,30507.724
25 mar 2024200,00204,20198,38203,95203,95343.146
22 mar 2024194,40201,80194,30200,25200,25890.358
21 mar 2024201,20202,05196,44199,20199,20807.884
20 mar 2024199,50201,55198,74199,94199,94451.895
19 mar 2024201,15201,85200,15200,85200,85573.740
18 mar 2024205,35205,55199,12200,10200,10634.150
15 mar 2024205,90207,90204,80205,00205,001.642.337
14 mar 2024201,00208,80200,35206,50206,501.043.028
13 mar 2024192,80201,55184,94200,15200,151.439.190
12 mar 2024190,66192,96189,90192,74192,74616.782
11 mar 2024188,24188,86185,68188,86188,86405.141
08 mar 2024189,18191,52187,96189,14189,14411.434
07 mar 2024184,40188,50180,82188,40188,40522.814
06 mar 2024184,70193,72182,28185,96185,96931.798
05 mar 2024183,20185,38182,02185,10185,10375.368
04 mar 2024186,60188,02184,46184,50184,50326.094
01 mar 2024187,68189,06186,30187,00187,00373.818
29 feb 2024190,50191,36187,12187,12187,12535.112
28 feb 2024188,54190,06188,42189,84189,84320.085
27 feb 2024188,38190,08185,88188,16188,16322.593
26 feb 2024187,88190,24187,44188,20188,20323.448
23 feb 2024187,46189,92187,24188,78188,78375.478
22 feb 2024183,00188,18182,82187,82187,82585.593
21 feb 2024181,18183,84181,18181,44181,44275.055
20 feb 2024179,20182,52179,20181,12181,12414.908
19 feb 2024175,44180,84175,32179,72179,72270.803
16 feb 2024174,68178,70174,68176,24176,24435.283
15 feb 2024176,00178,00173,14174,12174,12335.771
14 feb 2024169,70176,00169,02174,86174,86500.861
13 feb 2024173,66174,62169,64170,60170,60415.340
12 feb 2024172,50174,26170,80174,24174,24342.609
09 feb 2024173,80175,14171,74171,74171,74460.724
08 feb 2024176,14176,14171,28172,40172,40569.284
07 feb 2024175,70177,84175,22175,42175,42303.217
06 feb 2024177,18178,48172,08176,20176,20584.819
05 feb 2024176,24180,40175,26175,72175,72557.583
02 feb 2024170,78177,90170,78175,02175,02672.132
01 feb 2024163,62175,12160,20172,46172,462.042.786
31 gen 2024178,72179,20175,82176,12176,12560.287
30 gen 2024178,86179,78176,96179,62179,62331.397
29 gen 2024176,34178,18175,28178,00178,00319.750
26 gen 2024175,60178,04173,30177,86177,86728.588
25 gen 2024165,52177,50163,38175,68175,681.175.573
24 gen 2024171,42171,56160,20166,14166,141.040.530
23 gen 2024168,30169,08166,06167,28167,28380.020
22 gen 2024166,28167,48165,64166,64166,64615.247
19 gen 2024166,80167,00164,24164,68164,68551.303
18 gen 2024167,00167,50163,14164,96164,96595.995
17 gen 2024168,50169,68164,12165,52165,52642.715
16 gen 2024173,26173,56170,74172,00172,00407.779
15 gen 2024177,22177,96174,54175,68175,68228.934
12 gen 2024178,34180,46177,24177,54177,54307.702
11 gen 2024181,00181,86177,12177,64177,64397.507
10 gen 2024178,64180,08177,76179,38179,38429.634
09 gen 2024177,26178,94176,06178,10178,10428.916
08 gen 2024172,84176,80171,18176,74176,74498.428
05 gen 2024173,08174,40169,68173,48173,48514.414
04 gen 2024174,66174,96170,54173,76173,76866.859
03 gen 2024181,00182,46178,04179,16179,16399.469
02 gen 2024184,20186,60181,08182,22182,22376.060
29 dic 2023184,82185,36184,16184,16184,16161.239
28 dic 2023185,68185,92182,86184,10184,10323.489
27 dic 2023185,42186,52184,82185,56185,56337.533
22 dic 2023183,00184,68181,68184,14184,141.035.464
21 dic 2023195,04197,10193,26194,42194,42386.794
20 dic 2023194,40196,36191,76195,94195,94484.778
19 dic 2023192,00193,40190,84193,40193,40396.217
18 dic 2023191,10192,24189,78192,24192,24341.040
15 dic 2023197,98198,60190,72192,52192,521.287.219
14 dic 2023198,38198,80194,86197,40197,40785.397
13 dic 2023194,42196,04193,64194,00194,00414.848
12 dic 2023194,20196,04193,26193,46193,46352.640
11 dic 2023193,44194,46192,76194,00194,00446.246
08 dic 2023192,44194,84191,70193,36193,36572.328
07 dic 2023196,00196,20188,44191,10191,10788.365
06 dic 2023196,00198,34194,30197,00197,00355.895
05 dic 2023194,40195,88193,38195,28195,28359.290
04 dic 2023194,30196,12192,98194,64194,64374.622
01 dic 2023192,40194,60191,94194,24194,24399.386
30 nov 2023193,96194,66191,20192,14192,14681.995
29 nov 2023187,94193,84187,62192,72192,72739.654
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...