Italia markets closed

adidas AG (ADS.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
228,30-2,70 (-1,17%)
Alla chiusura: 08:02AM CEST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 2024228,30228,30228,30228,30228,30-
17 mag 20240.7 Dividendo
16 mag 2024231,70231,70231,70231,70231,00-
15 mag 2024227,00232,40227,00231,70231,00130
14 mag 2024224,10224,10224,10224,10223,42-
13 mag 2024224,70224,70224,10224,10223,4222
10 mag 2024223,00224,80223,00224,80224,125
09 mag 2024222,60222,60222,60222,60221,93-
08 mag 2024222,70222,70222,30222,60221,9354
07 mag 2024225,10225,10223,00223,00222,3350
06 mag 2024224,70224,70224,20224,20223,52100
03 mag 2024225,20225,20224,30224,30223,625
02 mag 2024228,10228,10226,60226,60225,9267
30 apr 2024231,10231,10226,10226,10225,4214
29 apr 2024231,10231,10231,10231,10230,403
26 apr 2024227,60230,00227,60230,00229,311
25 apr 2024227,30227,30227,30227,30226,61-
24 apr 2024230,20230,20227,50227,80227,11205
23 apr 2024225,10227,60225,10227,50226,81250
22 apr 2024224,00224,00224,00224,00223,32-
19 apr 2024221,90225,60221,90223,60222,92233
18 apr 2024219,50225,50219,50225,50224,8282
17 apr 2024209,40219,50209,40219,50218,84292
16 apr 2024202,70208,70202,70208,70208,07250
15 apr 2024200,10203,00199,75203,00202,39568
12 apr 2024200,50200,50200,50200,50199,89-
11 apr 2024199,80200,30199,80200,30199,69100
10 apr 2024201,70203,90201,70203,90203,2820
09 apr 2024204,10204,10203,40203,40202,795
08 apr 2024201,00204,10201,00204,10203,48117
05 apr 2024199,40199,40198,50198,50197,9051
04 apr 2024200,60203,40200,60203,40202,795
03 apr 2024202,10202,10200,50200,50199,8920
02 apr 2024206,70206,90202,00202,00201,39119
28 mar 2024204,65206,90204,65206,90206,2748
27 mar 2024204,30206,85204,30204,65204,0328
26 mar 2024203,75204,35203,75204,30203,6821
25 mar 2024199,58203,60199,58203,60202,98259
22 mar 2024192,42198,58191,50198,58197,98430
21 mar 2024201,65201,65196,00197,88197,28607
20 mar 2024200,50200,50198,80200,10199,5080
19 mar 2024199,96201,00199,96200,95200,3465
18 mar 2024204,80204,80200,10200,10199,5029
15 mar 2024204,90206,55204,80204,80204,186
14 mar 2024199,86207,20199,86204,80204,18305
13 mar 2024189,28199,86189,28199,86199,262
12 mar 2024189,30192,38189,30192,38191,801
11 mar 2024187,72187,72187,72187,72187,1532
08 mar 2024187,62189,42187,62189,42188,855
07 mar 2024184,74187,62184,74187,62187,05100
06 mar 2024184,50184,50184,50184,50183,94-
05 mar 2024183,86183,86183,86183,86183,30-
04 mar 2024186,76186,76186,76186,76186,20-
01 mar 2024187,72187,90186,76186,76186,2029
29 feb 2024189,44189,44187,20187,20186,632
28 feb 2024188,00188,00188,00188,00187,4310
27 feb 2024188,00188,00186,22186,22185,6610
26 feb 2024187,72188,54187,44187,90187,3354
23 feb 2024187,72187,72187,72187,72187,15-
22 feb 2024183,44187,94183,44187,94187,37230
21 feb 2024180,88183,52180,88183,52182,9710
20 feb 2024179,78180,56179,78180,56180,01105
19 feb 2024175,72179,84175,72179,84179,30100
16 feb 2024174,72174,72174,72174,72174,19-
15 feb 2024174,98174,98174,98174,98174,45-
14 feb 2024169,78169,78169,78169,78169,27-
13 feb 2024172,94172,94169,82169,86169,35350
12 feb 2024171,82172,88171,82172,88172,3674
09 feb 2024173,64173,64173,64173,64173,12-
08 feb 2024176,06176,06172,00172,00171,48165
07 feb 2024176,06176,06176,06176,06175,53-
06 feb 2024176,54176,54173,10176,06175,53190
05 feb 2024176,26179,58175,92175,92175,39133
02 feb 2024173,26176,08173,26176,08175,5553
01 feb 2024163,08173,54161,00172,52172,00609
31 gen 2024178,84178,84162,86164,10163,601.450
30 gen 2024178,18178,18177,90177,90177,365
29 gen 2024176,46178,18176,46178,18177,64115
26 gen 2024176,16176,16176,16176,16175,63-
25 gen 2024165,86176,26165,86176,26175,7385
24 gen 2024169,10169,10166,00166,00165,50166
23 gen 2024166,72167,70166,72167,70167,195
22 gen 2024165,64166,16165,64166,16165,6655
19 gen 2024165,02165,38165,02165,38164,8853
18 gen 2024165,88165,88165,88165,88165,38-
17 gen 2024169,96169,96165,18165,18164,6860
16 gen 2024174,98174,98171,50171,86171,34342
15 gen 2024179,06179,06179,06179,06178,52-
12 gen 2024179,06179,06179,06179,06178,52-
11 gen 2024180,32180,32179,06179,06178,525
10 gen 2024177,56177,56177,56177,56177,02-
09 gen 2024177,56177,56177,56177,56177,02-
08 gen 2024172,38172,38172,38172,38171,86-
05 gen 2024173,38173,38172,38172,38171,8632
04 gen 2024178,96178,96178,96178,96178,42-
03 gen 2024181,72181,72178,96178,96178,4210
02 gen 2024184,00184,54181,38181,38180,8366
29 dic 2023184,48184,48184,38184,38183,82-
28 dic 2023186,44186,44186,44186,44185,8810
27 dic 2023184,72184,72184,72184,72184,1622
*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...