La bourse est fermée

adidas AG (ADS.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
196,40-3,40 (-1,70 %)
À la clôture : 05:43PM CEST
Durée:
13 avr. 2023 - 13 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
12 avr. 2024201,00201,60195,40196,40196,40412 175
11 avr. 2024199,60201,70198,00199,80199,80310 776
10 avr. 2024201,90204,40199,05200,50200,50359 674
09 avr. 2024203,10204,00200,20201,00201,00258 785
08 avr. 2024201,00204,60200,90204,60204,60300 809
05 avr. 2024200,00203,40198,80201,60201,60424 601
04 avr. 2024200,80203,10200,30203,10203,10268 234
03 avr. 2024202,70203,80200,40201,40201,40346 901
02 avr. 2024206,90208,00201,50202,40202,40482 915
28 mars 2024206,45208,10205,35207,00207,00453 326
27 mars 2024204,50208,60204,05204,70204,70591 131
26 mars 2024203,90205,40203,50204,30204,30507 724
25 mars 2024200,00204,20198,38203,95203,95343 146
22 mars 2024194,40201,80194,30200,25200,25890 358
21 mars 2024201,20202,05196,44199,20199,20807 884
20 mars 2024199,50201,55198,74199,94199,94451 895
19 mars 2024201,15201,85200,15200,85200,85573 740
18 mars 2024205,35205,55199,12200,10200,10634 150
15 mars 2024205,90207,90204,80205,00205,001 642 337
14 mars 2024201,00208,80200,35206,50206,501 043 028
13 mars 2024192,80201,55184,94200,15200,151 439 190
12 mars 2024190,66192,96189,90192,74192,74616 782
11 mars 2024188,24188,86185,68188,86188,86405 141
08 mars 2024189,18191,52187,96189,14189,14411 434
07 mars 2024184,40188,50180,82188,40188,40522 814
06 mars 2024184,70193,72182,28185,96185,96931 798
05 mars 2024183,20185,38182,02185,10185,10375 368
04 mars 2024186,60188,02184,46184,50184,50326 094
01 mars 2024187,68189,06186,30187,00187,00373 818
29 févr. 2024190,50191,36187,12187,12187,12535 112
28 févr. 2024188,54190,06188,42189,84189,84320 085
27 févr. 2024188,38190,08185,88188,16188,16322 593
26 févr. 2024187,88190,24187,44188,20188,20323 448
23 févr. 2024187,46189,92187,24188,78188,78375 478
22 févr. 2024183,00188,18182,82187,82187,82585 593
21 févr. 2024181,18183,84181,18181,44181,44275 055
20 févr. 2024179,20182,52179,20181,12181,12414 908
19 févr. 2024175,44180,84175,32179,72179,72270 803
16 févr. 2024174,68178,70174,68176,24176,24435 283
15 févr. 2024176,00178,00173,14174,12174,12335 771
14 févr. 2024169,70176,00169,02174,86174,86500 861
13 févr. 2024173,66174,62169,64170,60170,60415 340
12 févr. 2024172,50174,26170,80174,24174,24342 609
09 févr. 2024173,80175,14171,74171,74171,74460 724
08 févr. 2024176,14176,14171,28172,40172,40569 284
07 févr. 2024175,70177,84175,22175,42175,42303 217
06 févr. 2024177,18178,48172,08176,20176,20584 819
05 févr. 2024176,24180,40175,26175,72175,72557 583
02 févr. 2024170,78177,90170,78175,02175,02672 132
01 févr. 2024163,62175,12160,20172,46172,462 042 786
31 janv. 2024178,72179,20175,82176,12176,12560 287
30 janv. 2024178,86179,78176,96179,62179,62331 397
29 janv. 2024176,34178,18175,28178,00178,00319 750
26 janv. 2024175,60178,04173,30177,86177,86728 588
25 janv. 2024165,52177,50163,38175,68175,681 175 573
24 janv. 2024171,42171,56160,20166,14166,141 040 530
23 janv. 2024168,30169,08166,06167,28167,28380 020
22 janv. 2024166,28167,48165,64166,64166,64615 247
19 janv. 2024166,80167,00164,24164,68164,68551 303
18 janv. 2024167,00167,50163,14164,96164,96595 995
17 janv. 2024168,50169,68164,12165,52165,52642 715
16 janv. 2024173,26173,56170,74172,00172,00407 779
15 janv. 2024177,22177,96174,54175,68175,68228 934
12 janv. 2024178,34180,46177,24177,54177,54307 702
11 janv. 2024181,00181,86177,12177,64177,64397 507
10 janv. 2024178,64180,08177,76179,38179,38429 634
09 janv. 2024177,26178,94176,06178,10178,10428 916
08 janv. 2024172,84176,80171,18176,74176,74498 428
05 janv. 2024173,08174,40169,68173,48173,48514 414
04 janv. 2024174,66174,96170,54173,76173,76866 859
03 janv. 2024181,00182,46178,04179,16179,16399 469
02 janv. 2024184,20186,60181,08182,22182,22376 060
29 déc. 2023184,82185,36184,16184,16184,16161 239
28 déc. 2023185,68185,92182,86184,10184,10323 489
27 déc. 2023185,42186,52184,82185,56185,56337 533
22 déc. 2023183,00184,68181,68184,14184,141 035 464
21 déc. 2023195,04197,10193,26194,42194,42386 794
20 déc. 2023194,40196,36191,76195,94195,94484 778
19 déc. 2023192,00193,40190,84193,40193,40396 217
18 déc. 2023191,10192,24189,78192,24192,24341 040
15 déc. 2023197,98198,60190,72192,52192,521 287 219
14 déc. 2023198,38198,80194,86197,40197,40785 397
13 déc. 2023194,42196,04193,64194,00194,00414 848
12 déc. 2023194,20196,04193,26193,46193,46352 640
11 déc. 2023193,44194,46192,76194,00194,00446 246
08 déc. 2023192,44194,84191,70193,36193,36572 328
07 déc. 2023196,00196,20188,44191,10191,10788 365
06 déc. 2023196,00198,34194,30197,00197,00355 895
05 déc. 2023194,40195,88193,38195,28195,28359 290
04 déc. 2023194,30196,12192,98194,64194,64374 622
01 déc. 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
28 nov. 2023184,00186,82183,46186,66186,66334 517
27 nov. 2023184,58185,58183,54185,24185,24288 531
24 nov. 2023185,80185,98183,28184,44184,44300 657
23 nov. 2023186,72187,30185,00185,78185,78241 488
22 nov. 2023185,80187,40185,08187,36187,36449 628
21 nov. 2023183,08187,32183,08185,14185,14581 169
20 nov. 2023180,00183,78179,94181,70181,70460 639
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...