La bourse ferme dans 3 h 43 min

adidas AG (ADS.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
235,10+6,40 (+2,80 %)
À partir de 01:31PM CEST. Marché ouvert.
Durée:
17 juil. 2023 - 17 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 juil. 2024237,00240,40234,50235,10235,10421 616
16 juil. 2024230,00230,30225,30228,70228,70368 867
15 juil. 2024230,70234,70229,50231,40231,40496 283
12 juil. 2024226,50231,20226,30231,20231,20421 911
11 juil. 2024222,80226,00221,30225,80225,80371 141
10 juil. 2024217,00222,10216,30221,30221,30451 996
09 juil. 2024218,60219,60216,10216,10216,10242 949
08 juil. 2024220,30222,70218,70218,80218,80272 629
05 juil. 2024219,90223,10218,80220,30220,30295 332
04 juil. 2024218,20219,50216,70219,50219,50196 939
03 juil. 2024216,50220,40215,20218,10218,10348 200
02 juil. 2024219,40220,10211,30216,00216,00451 962
01 juil. 2024224,40225,30219,50219,50219,50495 056
28 juin 2024223,40226,40220,40223,00223,00893 100
27 juin 2024220,00223,50219,50222,60222,60431 701
26 juin 2024219,90222,90218,50222,20222,20443 187
25 juin 2024220,80220,80217,70217,90217,90328 573
24 juin 2024217,90220,90216,30220,10220,10392 140
21 juin 2024221,70221,70216,50217,80217,80845 215
20 juin 2024215,50221,30214,30221,20221,20456 250
19 juin 2024215,90216,10214,30215,00215,00203 351
18 juin 2024221,20222,20214,90216,00216,00456 994
17 juin 2024224,90225,00215,10219,10219,10616 003
14 juin 2024227,30227,90222,30224,90224,90513 627
13 juin 2024229,80230,30225,60227,50227,50431 958
12 juin 2024227,00231,00224,40230,40230,40352 295
11 juin 2024230,00230,40224,40225,80225,80366 456
10 juin 2024230,00231,30228,70229,70229,70303 861
07 juin 2024230,80231,00228,70231,00231,00338 479
06 juin 2024233,60234,10230,50231,20231,20280 535
05 juin 2024232,70234,10230,10231,70231,70289 657
04 juin 2024232,50234,30229,80232,40232,40238 332
03 juin 2024234,00236,30232,70232,90232,90343 377
31 mai 2024230,90231,70229,60231,50231,50754 394
30 mai 2024228,00232,00227,70231,50231,50438 957
29 mai 2024221,50228,20221,30227,10227,10601 744
28 mai 2024223,00223,20220,50222,30222,30386 779
27 mai 2024223,70223,70222,00222,70222,70167 826
24 mai 2024222,10223,90220,90223,90223,90372 335
23 mai 2024225,10226,10220,90222,90222,90554 331
22 mai 2024227,00228,80224,60225,40225,40282 772
21 mai 2024227,20228,30224,80228,00228,00420 738
20 mai 2024228,90229,10226,90227,70227,70208 244
17 mai 2024228,70230,00228,70228,90228,90396 821
17 mai 20240.7 Dividende
16 mai 2024231,80233,10227,10230,30229,60440 065
15 mai 2024227,20232,10226,90232,10231,39471 027
14 mai 2024225,30227,70224,30227,10226,41280 605
13 mai 2024224,00226,50223,80224,40223,72234 383
10 mai 2024225,00225,50222,70224,40223,72390 013
09 mai 2024221,00223,70219,70223,30222,62341 375
08 mai 2024222,80224,20220,90222,50221,82391 297
07 mai 2024225,90227,30220,80222,10221,42427 458
06 mai 2024224,70226,00224,20225,10224,42240 835
03 mai 2024226,10226,90222,50225,00224,32420 986
02 mai 2024228,00228,00222,40224,00223,32497 954
30 avr. 2024232,90232,90224,90226,40225,71536 674
29 avr. 2024231,10233,90230,60232,30231,59386 905
26 avr. 2024228,10230,90224,80230,90230,20370 777
25 avr. 2024227,60228,00224,50226,40225,71348 040
24 avr. 2024230,00231,20226,80227,70227,01482 904
23 avr. 2024225,00227,90224,10227,90227,21429 712
22 avr. 2024226,80227,50222,60223,80223,12440 247
19 avr. 2024225,40227,30223,10224,60223,92569 542
18 avr. 2024220,00225,90218,90225,90225,21914 015
17 avr. 2024211,00221,70210,50220,00219,331 256 506
16 avr. 2024200,80204,30200,70202,50201,88338 572
15 avr. 2024200,70206,50200,00204,60203,98667 433
12 avr. 2024201,00201,60195,40196,40195,80412 175
11 avr. 2024199,60201,70198,00199,80199,19310 776
10 avr. 2024201,90204,40199,05200,50199,89359 674
09 avr. 2024203,10204,00200,20201,00200,39258 785
08 avr. 2024201,00204,60200,90204,60203,98300 809
05 avr. 2024200,00203,40198,80201,60200,99424 601
04 avr. 2024200,80203,10200,30203,10202,48268 234
03 avr. 2024202,70203,80200,40201,40200,79346 901
02 avr. 2024206,90208,00201,50202,40201,78482 915
28 mars 2024206,45208,10205,35207,00206,37453 326
27 mars 2024204,50208,60204,05204,70204,08591 131
26 mars 2024203,90205,40203,50204,30203,68507 724
25 mars 2024200,00204,20198,38203,95203,33343 146
22 mars 2024194,40201,80194,30200,25199,64890 358
21 mars 2024201,20202,05196,44199,20198,59807 884
20 mars 2024199,50201,55198,74199,94199,33451 895
19 mars 2024201,15201,85200,15200,85200,24573 740
18 mars 2024205,35205,55199,12200,10199,49634 150
15 mars 2024205,90207,90204,80205,00204,381 642 337
14 mars 2024201,00208,80200,35206,50205,871 043 028
13 mars 2024192,80201,55184,94200,15199,541 439 190
12 mars 2024190,66192,96189,90192,74192,15616 782
11 mars 2024188,24188,86185,68188,86188,29405 141
08 mars 2024189,18191,52187,96189,14188,57411 434
07 mars 2024184,40188,50180,82188,40187,83522 814
06 mars 2024184,70193,72182,28185,96185,39931 798
05 mars 2024183,20185,38182,02185,10184,54375 368
04 mars 2024186,60188,02184,46184,50183,94326 094
01 mars 2024187,68189,06186,30187,00186,43373 818
29 févr. 2024190,50191,36187,12187,12186,55535 112
28 févr. 2024188,54190,06188,42189,84189,26320 085
27 févr. 2024188,38190,08185,88188,16187,59322 593
*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...