Italia markets close in 8 hours 5 minutes
FTSE MIB
34.634,56 -190,45 (-0,55%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,29 -0,51 (-0,64%) Bitcoin EUR
65.418,48 +4.045,57 (+6,59%)
adidas AG (ADS.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 09:10AM CEST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 227,20 | 228,00 | 227,20 | 227,20 | 227,20 | 7.581 |
| 20 mag 2024 | 228,90 | 229,10 | 226,90 | 227,70 | 227,70 | 208.244 |
| 17 mag 2024 | 228,70 | 230,00 | 228,70 | 228,90 | 228,90 | 396.821 |
| 17 mag 2024 | 0.7 Dividendo | |||||
| 16 mag 2024 | 231,80 | 233,10 | 227,10 | 230,30 | 229,60 | 440.065 |
| 15 mag 2024 | 227,20 | 232,10 | 226,90 | 232,10 | 231,39 | 471.027 |
| 14 mag 2024 | 225,30 | 227,70 | 224,30 | 227,10 | 226,41 | 280.605 |
| 13 mag 2024 | 224,00 | 226,50 | 223,80 | 224,40 | 223,72 | 234.383 |
| 10 mag 2024 | 225,00 | 225,50 | 222,70 | 224,40 | 223,72 | 390.013 |
| 09 mag 2024 | 221,00 | 223,70 | 219,70 | 223,30 | 222,62 | 341.375 |
| 08 mag 2024 | 222,80 | 224,20 | 220,90 | 222,50 | 221,82 | 391.297 |
| 07 mag 2024 | 225,90 | 227,30 | 220,80 | 222,10 | 221,42 | 427.458 |
| 06 mag 2024 | 224,70 | 226,00 | 224,20 | 225,10 | 224,42 | 240.835 |
| 03 mag 2024 | 226,10 | 226,90 | 222,50 | 225,00 | 224,32 | 420.986 |
| 02 mag 2024 | 228,00 | 228,00 | 222,40 | 224,00 | 223,32 | 497.954 |
| 30 apr 2024 | 232,90 | 232,90 | 224,90 | 226,40 | 225,71 | 536.674 |
| 29 apr 2024 | 231,10 | 233,90 | 230,60 | 232,30 | 231,59 | 386.905 |
| 26 apr 2024 | 228,10 | 230,90 | 224,80 | 230,90 | 230,20 | 370.777 |
| 25 apr 2024 | 227,60 | 228,00 | 224,50 | 226,40 | 225,71 | 348.040 |
| 24 apr 2024 | 230,00 | 231,20 | 226,80 | 227,70 | 227,01 | 482.904 |
| 23 apr 2024 | 225,00 | 227,90 | 224,10 | 227,90 | 227,21 | 429.712 |
| 22 apr 2024 | 226,80 | 227,50 | 222,60 | 223,80 | 223,12 | 440.247 |
| 19 apr 2024 | 225,40 | 227,30 | 223,10 | 224,60 | 223,92 | 569.542 |
| 18 apr 2024 | 220,00 | 225,90 | 218,90 | 225,90 | 225,21 | 914.015 |
| 17 apr 2024 | 211,00 | 221,70 | 210,50 | 220,00 | 219,33 | 1.256.506 |
| 16 apr 2024 | 200,80 | 204,30 | 200,70 | 202,50 | 201,88 | 338.572 |
| 15 apr 2024 | 200,70 | 206,50 | 200,00 | 204,60 | 203,98 | 667.433 |
| 12 apr 2024 | 201,00 | 201,60 | 195,40 | 196,40 | 195,80 | 412.175 |
| 11 apr 2024 | 199,60 | 201,70 | 198,00 | 199,80 | 199,19 | 310.776 |
| 10 apr 2024 | 201,90 | 204,40 | 199,05 | 200,50 | 199,89 | 359.674 |
| 09 apr 2024 | 203,10 | 204,00 | 200,20 | 201,00 | 200,39 | 258.785 |
| 08 apr 2024 | 201,00 | 204,60 | 200,90 | 204,60 | 203,98 | 300.809 |
| 05 apr 2024 | 200,00 | 203,40 | 198,80 | 201,60 | 200,99 | 424.601 |
| 04 apr 2024 | 200,80 | 203,10 | 200,30 | 203,10 | 202,48 | 268.234 |
| 03 apr 2024 | 202,70 | 203,80 | 200,40 | 201,40 | 200,79 | 346.901 |
| 02 apr 2024 | 206,90 | 208,00 | 201,50 | 202,40 | 201,78 | 482.915 |
| 28 mar 2024 | 206,45 | 208,10 | 205,35 | 207,00 | 206,37 | 453.326 |
| 27 mar 2024 | 204,50 | 208,60 | 204,05 | 204,70 | 204,08 | 591.131 |
| 26 mar 2024 | 203,90 | 205,40 | 203,50 | 204,30 | 203,68 | 507.724 |
| 25 mar 2024 | 200,00 | 204,20 | 198,38 | 203,95 | 203,33 | 343.146 |
| 22 mar 2024 | 194,40 | 201,80 | 194,30 | 200,25 | 199,64 | 890.358 |
| 21 mar 2024 | 201,20 | 202,05 | 196,44 | 199,20 | 198,59 | 807.884 |
| 20 mar 2024 | 199,50 | 201,55 | 198,74 | 199,94 | 199,33 | 451.895 |
| 19 mar 2024 | 201,15 | 201,85 | 200,15 | 200,85 | 200,24 | 573.740 |
| 18 mar 2024 | 205,35 | 205,55 | 199,12 | 200,10 | 199,49 | 634.150 |
| 15 mar 2024 | 205,90 | 207,90 | 204,80 | 205,00 | 204,38 | 1.642.337 |
| 14 mar 2024 | 201,00 | 208,80 | 200,35 | 206,50 | 205,87 | 1.043.028 |
| 13 mar 2024 | 192,80 | 201,55 | 184,94 | 200,15 | 199,54 | 1.439.190 |
| 12 mar 2024 | 190,66 | 192,96 | 189,90 | 192,74 | 192,15 | 616.782 |
| 11 mar 2024 | 188,24 | 188,86 | 185,68 | 188,86 | 188,29 | 405.141 |
| 08 mar 2024 | 189,18 | 191,52 | 187,96 | 189,14 | 188,57 | 411.434 |
| 07 mar 2024 | 184,40 | 188,50 | 180,82 | 188,40 | 187,83 | 522.814 |
| 06 mar 2024 | 184,70 | 193,72 | 182,28 | 185,96 | 185,39 | 931.798 |
| 05 mar 2024 | 183,20 | 185,38 | 182,02 | 185,10 | 184,54 | 375.368 |
| 04 mar 2024 | 186,60 | 188,02 | 184,46 | 184,50 | 183,94 | 326.094 |
| 01 mar 2024 | 187,68 | 189,06 | 186,30 | 187,00 | 186,43 | 373.818 |
| 29 feb 2024 | 190,50 | 191,36 | 187,12 | 187,12 | 186,55 | 535.112 |
| 28 feb 2024 | 188,54 | 190,06 | 188,42 | 189,84 | 189,26 | 320.085 |
| 27 feb 2024 | 188,38 | 190,08 | 185,88 | 188,16 | 187,59 | 322.593 |
| 26 feb 2024 | 187,88 | 190,24 | 187,44 | 188,20 | 187,63 | 323.448 |
| 23 feb 2024 | 187,46 | 189,92 | 187,24 | 188,78 | 188,21 | 375.478 |
| 22 feb 2024 | 183,00 | 188,18 | 182,82 | 187,82 | 187,25 | 585.593 |
| 21 feb 2024 | 181,18 | 183,84 | 181,18 | 181,44 | 180,89 | 275.055 |
| 20 feb 2024 | 179,20 | 182,52 | 179,20 | 181,12 | 180,57 | 414.908 |
| 19 feb 2024 | 175,44 | 180,84 | 175,32 | 179,72 | 179,17 | 270.803 |
| 16 feb 2024 | 174,68 | 178,70 | 174,68 | 176,24 | 175,70 | 435.283 |
| 15 feb 2024 | 176,00 | 178,00 | 173,14 | 174,12 | 173,59 | 335.771 |
| 14 feb 2024 | 169,70 | 176,00 | 169,02 | 174,86 | 174,33 | 500.861 |
| 13 feb 2024 | 173,66 | 174,62 | 169,64 | 170,60 | 170,08 | 415.340 |
| 12 feb 2024 | 172,50 | 174,26 | 170,80 | 174,24 | 173,71 | 342.609 |
| 09 feb 2024 | 173,80 | 175,14 | 171,74 | 171,74 | 171,22 | 460.724 |
| 08 feb 2024 | 176,14 | 176,14 | 171,28 | 172,40 | 171,88 | 569.284 |
| 07 feb 2024 | 175,70 | 177,84 | 175,22 | 175,42 | 174,89 | 303.217 |
| 06 feb 2024 | 177,18 | 178,48 | 172,08 | 176,20 | 175,66 | 584.819 |
| 05 feb 2024 | 176,24 | 180,40 | 175,26 | 175,72 | 175,19 | 557.583 |
| 02 feb 2024 | 170,78 | 177,90 | 170,78 | 175,02 | 174,49 | 672.132 |
| 01 feb 2024 | 163,62 | 175,12 | 160,20 | 172,46 | 171,94 | 2.042.786 |
| 31 gen 2024 | 178,72 | 179,20 | 175,82 | 176,12 | 175,58 | 560.287 |
| 30 gen 2024 | 178,86 | 179,78 | 176,96 | 179,62 | 179,07 | 331.397 |
| 29 gen 2024 | 176,34 | 178,18 | 175,28 | 178,00 | 177,46 | 319.750 |
| 26 gen 2024 | 175,60 | 178,04 | 173,30 | 177,86 | 177,32 | 728.588 |
| 25 gen 2024 | 165,52 | 177,50 | 163,38 | 175,68 | 175,15 | 1.175.573 |
| 24 gen 2024 | 171,42 | 171,56 | 160,20 | 166,14 | 165,64 | 1.040.530 |
| 23 gen 2024 | 168,30 | 169,08 | 166,06 | 167,28 | 166,77 | 380.020 |
| 22 gen 2024 | 166,28 | 167,48 | 165,64 | 166,64 | 166,13 | 615.247 |
| 19 gen 2024 | 166,80 | 167,00 | 164,24 | 164,68 | 164,18 | 551.303 |
| 18 gen 2024 | 167,00 | 167,50 | 163,14 | 164,96 | 164,46 | 595.995 |
| 17 gen 2024 | 168,50 | 169,68 | 164,12 | 165,52 | 165,02 | 642.715 |
| 16 gen 2024 | 173,26 | 173,56 | 170,74 | 172,00 | 171,48 | 407.779 |
| 15 gen 2024 | 177,22 | 177,96 | 174,54 | 175,68 | 175,15 | 228.934 |
| 12 gen 2024 | 178,34 | 180,46 | 177,24 | 177,54 | 177,00 | 307.702 |
| 11 gen 2024 | 181,00 | 181,86 | 177,12 | 177,64 | 177,10 | 397.507 |
| 10 gen 2024 | 178,64 | 180,08 | 177,76 | 179,38 | 178,83 | 429.634 |
| 09 gen 2024 | 177,26 | 178,94 | 176,06 | 178,10 | 177,56 | 428.916 |
| 08 gen 2024 | 172,84 | 176,80 | 171,18 | 176,74 | 176,20 | 498.428 |
| 05 gen 2024 | 173,08 | 174,40 | 169,68 | 173,48 | 172,95 | 514.414 |
| 04 gen 2024 | 174,66 | 174,96 | 170,54 | 173,76 | 173,23 | 866.859 |
| 03 gen 2024 | 181,00 | 182,46 | 178,04 | 179,16 | 178,62 | 399.469 |
| 02 gen 2024 | 184,20 | 186,60 | 181,08 | 182,22 | 181,67 | 376.060 |
| 29 dic 2023 | 184,82 | 185,36 | 184,16 | 184,16 | 183,60 | 161.239 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.