Adidas AG (ADSGn)

Real-time capital.com


Symbol	Exchange	Currency
ADSGN	Derived	EUR	Real-time
ADSGn	Xetra	EUR	Delayed
ADSd	BATS Europe	EUR	Delayed
ADDDF	OTC Markets	USD	Delayed
ADDYY	OTC Markets	USD	Delayed
0OLD	London	EUR	Real-time
ADSN	Mexico	MXN	Delayed
ADSGn	Milan	EUR	Real-time
ADSGn	Hamburg	EUR	Delayed
ADSGn	Frankfurt	EUR	Delayed
ADSGn	Dusseldorf	EUR	Delayed
ADSGn	TradeGate	EUR	Delayed
ADSP	Warsaw	PLN	Delayed
ADSGn	Vienna	EUR	Real-time
ADSG	Budapest	HUF	Delayed
ADS	Bucharest	RON	Delayed

Currency in EUR

Disclaimer

194.24

+2.10(+1.09%)

Closed11:29:58

Day's Range

191.94

194.60

52 wk Range

114.60

194.66

ADSGn Historical Data

Get free historical data for ADSGn. You'll find the closing price, open, high, low, change and %change of the Adidas AG Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

11/02/2023 - 12/02/2023

Date	Price	Open	High	Low	Vol.	Change %
12/01/2023	194.24	192.40	194.60	191.94	399.39K	+1.21%
11/30/2023	191.93	191.93	194.66	191.20	682.00K	-0.41%
11/29/2023	192.72	187.94	193.84	187.62	739.65K	+3.25%
11/28/2023	186.66	184.00	186.82	183.46	334.52K	+0.77%
11/27/2023	185.24	184.58	185.58	183.54	288.53K	+0.43%
11/24/2023	184.44	185.80	185.98	183.28	300.66K	-0.72%
11/23/2023	185.78	186.72	187.30	185.00	241.49K	-0.84%
11/22/2023	187.36	185.80	187.40	185.08	449.63K	+1.20%
11/21/2023	185.14	183.08	187.32	183.08	581.17K	+1.89%
11/20/2023	181.70	180.00	183.78	179.94	460.64K	+1.15%
11/17/2023	179.64	176.60	181.46	176.56	582.99K	+1.74%
11/16/2023	176.56	178.36	179.58	175.68	447.88K	-1.32%
11/15/2023	178.92	180.00	180.92	177.26	518.24K	-0.06%
11/14/2023	179.02	170.04	179.50	169.64	972.84K	+5.26%
11/13/2023	170.08	171.24	171.80	168.46	414.17K	-0.48%
11/10/2023	170.90	172.16	172.66	169.34	538.29K	-1.77%
11/09/2023	173.98	168.72	174.76	167.28	649.81K	+2.57%
11/08/2023	169.62	172.70	174.12	167.36	924.85K	-1.31%
11/07/2023	171.88	171.26	172.60	169.40	479.41K	-0.07%
11/06/2023	172.00	171.02	173.32	171.02	353.00K	+0.89%
11/03/2023	170.48	172.82	173.70	168.50	637.88K	-0.41%
11/02/2023	171.18	169.40	174.08	168.64	539.24K	+2.50%

Highest

194.66

Change %

16.31

Average

179.98

Difference

27.38

Lowest

167.28

Markets

US 30

36,259.00

+308.1

+0.86%

US 500

4,596.30

+28.5

+0.62%

Dow Jones

36,245.50

+294.61

+0.82%

S&P 500

4,594.63

+26.83

+0.59%

Nasdaq

14,305.03

+78.81

+0.55%

S&P 500 VIX

12.63

-0.29

-2.24%

Dollar Index

103.125

-0.303

-0.29%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	238.83	-0.52%	120.34M
AAPL	191.24	+0.68%	40.06M
AMZN	147.03	+0.64%	36.89M
NVDA	467.65	-0.01%	35.47M
MSFT	374.51	-1.16%	29.21M
META	324.82	-0.71%	14.11M
BRKa	541,695.00	-0.77%	8.88K

Name	Last	Chg. %	Vol.
BXP	63.28	+11.15%	3.24M
ULTA	472.03	+10.81%	3.58M
PARA	15.78	+9.81%	30.48M
WBD	11.33	+8.42%	31.46M
ETSY	82.04	+8.22%	5.36M
VFC	18.08	+8.07%	8.88M
ARE	118.14	+7.99%	3.02M

Name	Last	Chg. %	Vol.
MRVL	52.80	-5.26%	25.16M
PFE	28.89	-5.17%	97.32M
INTC	43.74	-2.15%	39.51M
NFLX	465.74	-1.74%	4.05M
PDD	145.27	-1.47%	9.04M
ANET	216.67	-1.38%	1.62M
CHD	95.34	-1.33%	1.33M

Trending Stocks

Name	Last	Chg. %	Vol.
TSLA	238.83	-0.52%	120.34M
NVDA	467.65	-0.01%	35.47M
AAPL	191.24	+0.68%	40.06M
BABA	73.98	-1.20%	27.85M
MSFT	374.51	-1.16%	29.21M

Popular Searches

Please try another search

Adidas AG (ADSGn)

ADSGn Historical Data

Trending Stocks