Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

adidas AG (ADDDF)

236.14
0.00
(0.00%)
As of May 6 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 6, 2025245.00253.40228.09236.14236.14160
May 5, 2025232.49237.03231.90237.03237.03100
May 2, 2025231.76231.76231.76231.76231.76100
May 1, 2025235.58235.58230.00230.00230.00100
Apr 30, 2025236.50236.50230.33230.33230.33100
Apr 29, 2025245.00253.40228.09253.40253.40200
Apr 28, 2025260.18260.18250.70250.70250.70100
Apr 25, 2025248.70248.70241.00241.00241.00100
Apr 24, 2025248.70248.70248.70248.70248.702,600
Apr 23, 2025245.25245.25240.30240.35240.35100
Apr 22, 2025228.00234.13227.56228.00228.00300
Apr 21, 2025235.83235.83215.64222.18222.18100
Apr 17, 2025219.75234.88219.75226.96226.96900
Apr 16, 2025224.71225.22218.73219.00219.005,500
Apr 15, 2025220.05226.33219.01224.07224.07113,700
Apr 14, 2025224.30232.50222.50229.00229.00800
Apr 11, 2025222.60223.05213.41221.16221.16700
Apr 10, 2025216.65231.70216.65222.16222.16300
Apr 9, 2025215.00228.85207.25228.85228.85800
Apr 8, 2025215.00215.00202.71208.61208.61600
Apr 7, 2025213.38213.38202.60206.71206.71500
Apr 4, 2025216.25216.25203.49214.98214.98600
Apr 3, 2025220.01221.21215.84218.40218.40700
Apr 2, 2025248.20248.20235.81235.81235.81200
Apr 1, 2025240.95242.06240.02240.78240.78100
Mar 31, 2025238.02239.37233.74239.37239.372,700
Mar 28, 2025240.29242.93235.75237.95237.95500
Mar 27, 2025243.42243.42237.40241.28241.28100
Mar 26, 2025244.07244.07235.50238.38238.381,500
Mar 25, 2025243.58245.41243.37245.41245.41100
Mar 24, 2025241.60244.34238.80244.34244.34100
Mar 21, 2025245.97245.97237.09242.19242.19100
Mar 20, 2025237.09246.91237.09242.74242.74100
Mar 19, 2025241.68249.01239.17246.56246.56200
Mar 18, 2025244.95246.71238.99246.24246.24800
Mar 17, 2025248.05248.05240.68245.51245.51200
Mar 14, 2025243.46246.00240.95240.95240.95100
Mar 13, 2025239.77240.10235.19240.10240.10500
Mar 12, 2025241.50243.68236.20236.20236.201,100
Mar 11, 2025246.79246.79245.16246.46246.46200
Mar 10, 2025250.70250.70244.53244.70244.70400
Mar 7, 2025257.12258.12251.30256.40256.40100
Mar 6, 2025247.69264.35245.00254.93254.93500
Mar 5, 2025251.25259.90251.25254.59254.59100
Mar 4, 2025249.50252.08249.50250.58250.58100
Mar 3, 2025261.37262.43261.00262.43262.43200
Feb 28, 2025254.58255.82248.25254.88254.88300
Feb 27, 2025264.50264.50246.50255.38255.38200
Feb 26, 2025258.08260.80258.00260.80260.80900
Feb 25, 2025260.94260.94255.61255.73255.73100
Feb 24, 2025257.82257.82248.00257.50257.50500
Feb 21, 2025258.61258.61256.52257.75257.75100
Feb 20, 2025261.31261.87250.00250.00250.00200
Feb 19, 2025270.40270.40255.10260.20260.20200
Feb 18, 2025272.52272.52269.23269.23269.23200
Feb 14, 2025274.60274.60268.98273.74273.74100
Feb 13, 2025267.75274.30267.75271.65271.65200
Feb 12, 2025267.83268.83266.53268.83268.83100
Feb 11, 2025268.78268.78260.48264.25264.25200
Feb 10, 2025259.05265.00256.00263.15263.15200
Feb 7, 2025263.61263.61260.46260.46260.46200
Feb 6, 2025267.04268.50261.99267.43267.43200
Feb 5, 2025259.81264.40259.81264.40264.40100
Feb 4, 2025265.97265.98261.40261.70261.70200
Feb 3, 2025260.00260.71256.58259.45259.45300
Jan 31, 2025269.40269.40262.90265.25265.25100
Jan 30, 2025269.82271.00268.25270.50270.50400
Jan 29, 2025265.67266.25265.00265.33265.33200
Jan 28, 2025266.78266.78260.50265.52265.52100
Jan 27, 2025264.00273.24260.50270.00270.00200
Jan 24, 2025267.94267.94267.94267.94267.94100
Jan 23, 2025268.39270.29268.11269.27269.27600
Jan 22, 2025270.00270.00267.00267.00267.00300
Jan 21, 2025249.01266.14249.01263.84263.84700
Jan 17, 2025246.40249.69246.40247.25247.25100
Jan 16, 2025246.26249.75246.26249.75249.75100
Jan 15, 2025245.00247.68245.00245.46245.46300
Jan 14, 2025239.55245.00239.55244.25244.25100
Jan 13, 2025245.75247.60238.75247.60247.601,600
Jan 10, 2025257.36257.36243.15243.15243.1510,400
Jan 8, 2025247.60251.50247.60251.50251.50100
Jan 7, 2025259.50259.50249.50249.99249.99300
Jan 6, 2025239.00252.00239.00248.77248.77500
Jan 3, 2025240.75240.75237.33239.00239.00300
Jan 2, 2025237.50242.25237.50242.25242.25200
Dec 31, 2024240.89240.89240.89240.89240.89100
Dec 30, 2024244.25244.53238.50244.53244.53300
Dec 27, 2024248.99249.31247.63247.63247.63100
Dec 26, 2024245.14248.02245.14245.99245.99300
Dec 24, 2024243.40243.40243.40243.40243.40100
Dec 23, 2024245.00245.00244.00244.00244.00100
Dec 20, 2024244.52246.34242.78246.34246.34300
Dec 19, 2024252.77252.77238.50245.00245.00300
Dec 18, 2024254.00254.75249.47249.47249.47200
Dec 17, 2024255.00257.31255.00256.00256.00300
Dec 16, 2024252.26258.08252.00256.21256.21900
Dec 13, 2024254.00256.13250.58252.25252.25300
Dec 12, 2024252.57256.00252.57254.82254.82100
Dec 11, 2024253.30255.75250.63251.00251.00200
Dec 10, 2024251.25252.22244.53244.53244.53200
Dec 9, 2024260.50260.50249.93250.75250.75300
Dec 6, 2024254.91255.25247.50247.50247.50300
Dec 5, 2024252.62253.30246.96250.72250.72200
Dec 4, 2024254.50254.50242.50249.75249.75400
Dec 3, 2024245.93247.75245.85247.00247.00300
Dec 2, 2024236.57242.75236.57242.75242.75500
Nov 29, 2024238.50238.50230.46235.06235.06100
Nov 27, 2024232.50232.50227.70230.23230.23200
Nov 26, 2024234.03236.51226.50233.00233.00300
Nov 25, 2024226.55234.83226.55232.00232.00200
Nov 22, 2024220.01225.23220.01223.69223.69600
Nov 21, 2024220.41221.49219.69221.49221.49100
Nov 20, 2024223.03227.45223.03226.96226.96800
Nov 19, 2024220.88228.00220.88227.25227.25300
Nov 18, 2024225.87230.49225.87228.25228.25200
Nov 15, 2024230.70237.90228.16231.33231.33200
Nov 14, 2024225.42231.75225.42231.75231.75300
Nov 13, 2024225.60231.18225.60228.50228.50300
Nov 12, 2024233.56233.56228.00228.00228.00100
Nov 11, 2024235.00241.16235.00239.00239.00100
Nov 8, 2024237.45237.45234.95235.53235.53100
Nov 7, 2024237.96241.64233.29241.55241.55300
Nov 6, 2024230.22230.33228.55230.33230.33100
Nov 5, 2024235.05240.93235.05239.94239.94100
Nov 4, 2024241.15247.32238.08240.12240.12100
Nov 1, 2024235.50242.27235.50240.68240.68200
Oct 31, 2024238.25240.47232.50237.70237.701,500
Oct 30, 2024235.19241.95231.72239.81239.81200
Oct 29, 2024235.70238.64220.01220.01220.01100
Oct 28, 2024232.08232.66226.97228.60228.60500
Oct 25, 2024228.46237.68228.46235.71235.71100
Oct 24, 2024236.98236.98235.96236.69236.69200
Oct 23, 2024239.85239.85234.82234.82234.82800
Oct 22, 2024238.64247.88236.07238.00238.00800
Oct 21, 2024253.25253.25238.30243.35243.35300
Oct 18, 2024250.82252.06246.83246.83246.83100
Oct 17, 2024237.95255.30237.95246.78246.78200
Oct 16, 2024250.51250.51245.50250.05250.05300
Oct 15, 2024262.34269.00260.00269.00269.00100
Oct 14, 2024251.83262.63251.83259.47259.47100
Oct 11, 2024255.65260.20245.55254.70254.70200
Oct 10, 2024257.18257.18255.00256.85256.85100
Oct 9, 2024259.13269.45259.13269.45269.45100
Oct 8, 2024260.53260.53253.30260.07260.07100
Oct 7, 2024262.00262.30260.73260.73260.73100
Oct 4, 2024260.70260.73253.70253.70253.703,900
Oct 3, 2024266.54269.50260.46260.46260.46100
Oct 2, 2024255.58266.21255.58262.48262.48300
Oct 1, 2024264.01264.09253.60253.60253.60300
Sep 30, 2024261.70265.85257.79263.23263.23100
Sep 27, 2024262.30267.69257.54263.52263.529,200
Sep 26, 2024263.86266.00260.05266.00266.00300
Sep 25, 2024248.34252.31246.89246.89246.89200
Sep 24, 2024242.15247.13237.29247.05247.051,200
Sep 23, 2024243.55248.27240.24245.83245.83500
Sep 20, 2024249.42250.00240.31240.31240.3115,900
Sep 19, 2024252.62254.68249.41249.42249.4210,100
Sep 18, 2024240.82252.62240.82244.39244.39100
Sep 17, 2024242.40247.51241.87245.08245.086,600
Sep 16, 2024245.04245.04234.21243.42243.42400
Sep 13, 2024244.63244.95240.74242.41242.411,900
Sep 12, 2024242.06242.45233.09241.54241.54200
Sep 11, 2024231.36235.66228.38228.38228.38100
Sep 10, 2024232.36232.69230.96231.06231.06200
Sep 9, 2024235.16238.47232.61237.60237.60500
Sep 6, 2024245.06245.53242.99242.99242.99100
Sep 5, 2024247.89247.98239.60247.68247.68100
Sep 4, 2024252.92252.92238.59248.07248.07300
Sep 3, 2024258.65258.65253.00254.68254.68200
Aug 30, 2024258.15260.00258.15258.62258.62300
Aug 29, 2024253.59255.67252.65254.25254.25300
Aug 28, 2024252.05252.18246.98250.14250.14100
Aug 27, 2024246.66249.05246.66246.91246.91100
Aug 26, 2024245.32246.60244.27246.48246.48100
Aug 23, 2024242.53245.06242.53244.53244.53100
Aug 22, 2024246.90246.90243.41243.48243.48100
Aug 21, 2024242.45242.45237.09239.20239.20100
Aug 20, 2024236.70239.72236.70237.81237.813,400
Aug 19, 2024239.00241.00236.98237.47237.47400
Aug 16, 2024237.72240.78237.72240.78240.78100
Aug 15, 2024238.21241.26238.21241.26241.26100
Aug 14, 2024235.65240.84232.74232.74232.74100
Aug 13, 2024232.51233.23229.77232.59232.5914,100
Aug 12, 2024239.52239.52226.00226.00226.00100
Aug 9, 2024233.80236.00233.70235.72235.72100
Aug 8, 2024235.44236.13224.98224.98224.98100
Aug 7, 2024230.00236.93227.36227.36227.36200
Aug 6, 2024230.50234.20223.95231.02231.02200
Aug 5, 2024231.73240.00220.61230.50230.50200
Aug 2, 2024243.80244.03241.63241.80241.80200
Aug 1, 2024248.00248.00240.43245.14245.142,900
Jul 31, 2024250.96252.96246.80246.80246.80100
Jul 30, 2024256.04256.04253.73253.73253.73200
Jul 29, 2024255.00256.49249.89254.54254.54200
Jul 26, 2024250.07251.20247.55250.79250.79500
Jul 25, 2024253.55253.55246.16246.50246.50100
Jul 24, 2024247.59251.87247.59249.17249.17600
Jul 23, 2024249.00249.24246.00248.35248.35800
Jul 22, 2024250.25250.29241.08250.29250.29100
Jul 19, 2024250.00250.00248.67248.67248.67100
Jul 18, 2024260.80260.80255.00258.01258.014,300
Jul 17, 2024253.88257.84251.37251.37251.37200
Jul 16, 2024245.31270.25245.31257.13257.1320,600
Jul 15, 2024265.31265.31249.20252.10252.10100
Jul 12, 2024247.22250.21243.39248.20248.20300
Jul 11, 2024241.02245.00241.02241.35241.35200
Jul 10, 2024235.73239.93235.73239.03239.03100
Jul 9, 2024236.90236.90225.84235.50235.50700
Jul 8, 2024244.00244.00237.98238.33238.33100
Jul 5, 2024239.00241.01239.00239.15239.15100
Jul 3, 2024238.50238.50232.91232.91232.91100
Jul 2, 2024225.70231.15225.70230.10230.10200
Jul 1, 2024244.50244.50234.37238.32238.32200
Jun 28, 2024238.31240.19230.81230.81230.8150,100
Jun 27, 2024238.83238.99232.70232.70232.70100
Jun 26, 2024230.37240.28230.37240.28240.2815,100
Jun 25, 2024235.61235.64227.61233.03233.03300
Jun 24, 2024229.65236.99229.01235.72235.72700
Jun 21, 2024234.08234.91226.67234.83234.83200
Jun 20, 2024229.85238.23229.85238.23238.23200
Jun 18, 2024229.31234.28229.04229.04229.04100
Jun 17, 2024236.85236.85233.75236.25236.25100
Jun 14, 2024240.01240.28230.64237.82237.82400
Jun 13, 2024246.58255.00241.77247.51247.51100
Jun 12, 2024249.55251.25247.51247.51247.51300
Jun 11, 2024239.61246.21239.61246.21246.21100
Jun 10, 2024245.57249.01240.01240.02240.02200
Jun 7, 2024254.48254.48249.15249.15249.15100
Jun 6, 2024253.01253.58247.66253.25253.25100
Jun 5, 2024254.56254.56249.72251.97251.97300
Jun 4, 2024251.39254.37247.57254.37254.37200
Jun 3, 2024259.06259.06250.40257.71257.7117,300
May 31, 2024252.11252.17252.11252.17252.17100
May 30, 2024250.78251.98244.06244.06244.06100
May 29, 2024240.76250.27240.76246.22246.223,100
May 28, 2024244.62244.62234.65240.00240.001,900
May 24, 2024246.16250.99237.98243.18243.18600
May 23, 2024242.13250.20233.44241.82241.82100
May 22, 2024250.70250.70238.17238.17238.17100
May 21, 2024247.27254.70239.85239.85239.85100
May 20, 2024252.05252.05248.25248.27248.27200
May 17, 2024 0.761 Dividend
May 17, 2024253.25253.25241.45249.89249.89200
May 16, 2024250.74254.90249.37249.55248.79500
May 15, 2024247.79251.99247.79251.99251.22100
May 14, 2024244.49246.56243.00246.56245.81200
May 13, 2024241.34242.93236.22239.41238.68100
May 10, 2024241.76242.00240.26240.29239.56400
May 9, 2024238.75240.07238.75239.94239.21100
May 8, 2024242.45242.45237.47237.47236.75100
May 7, 2024233.46245.00233.46238.96238.23100

Related Tickers

300979.SZ Huali Industrial Group Company Limited
52.90
+2.26%
 
PMMAF PUMA SE
27.28
0.00%
 
7936.T ASICS Corporation
3,269.00
+1.43%
 
WWW Wolverine World Wide, Inc.
14.85
+4.28%
 
NKE.NE NIKE, Inc.
10.72
+1.71%
 
AREB American Rebel Holdings, Inc.
3.0300
-4.11%
 
DECK Deckers Outdoor Corporation
120.06
+2.55%
 
NKE NIKE, Inc.
58.12
+1.89%
 
CROX Crocs, Inc.
100.45
+1.69%
 
ONON On Holding AG
48.49
+0.59%