Marchés français ouverture 2 h 11 min

adidas AG (ADS.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
121,26-2,72 (-2,19 %)
À la clôture : 05:38PM CET
Durée:
29 nov. 2021 - 29 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 nov. 2022123,38124,66121,26121,26121,26552 970
25 nov. 2022126,40126,40123,10123,98123,98478 674
24 nov. 2022124,30127,60123,24126,66126,66357 085
23 nov. 2022123,30125,14121,84124,30124,30425 774
22 nov. 2022123,96125,10122,02123,00123,00513 158
21 nov. 2022128,20128,72123,14124,30124,30629 747
18 nov. 2022130,04130,50125,96129,20129,201 106 151
17 nov. 2022130,00130,90127,84129,04129,04521 373
16 nov. 2022131,70133,24129,10129,72129,72757 179
15 nov. 2022132,48132,68127,66132,12132,121 055 741
14 nov. 2022136,42137,10131,32131,86131,861 010 308
11 nov. 2022130,00137,06128,72135,64135,641 358 362
10 nov. 2022121,80129,20119,76128,00128,001 358 143
09 nov. 2022116,50125,58116,26124,44124,441 819 798
08 nov. 2022114,00120,48111,50120,00120,001 825 055
07 nov. 2022111,92115,58108,90114,96114,961 316 309
04 nov. 202296,00121,2694,97114,04114,044 104 049
03 nov. 202295,9996,7793,4093,9593,95933 785
02 nov. 202298,2398,7696,5596,8896,88860 172
01 nov. 2022100,36101,4697,9598,9798,97723 528
31 oct. 2022100,32100,4098,3498,9898,98644 178
28 oct. 202297,7299,8296,8099,3599,35906 780
27 oct. 2022100,02103,2099,2699,3499,341 202 931
26 oct. 2022100,54102,4697,20102,00102,001 319 846
25 oct. 2022102,70103,0694,62100,50100,502 593 953
24 oct. 2022102,78105,18102,10103,82103,821 023 030
21 oct. 2022105,50107,10101,84103,86103,862 343 672
20 oct. 2022115,58116,06112,44114,80114,80602 305
19 oct. 2022118,90118,90114,62115,68115,68441 897
18 oct. 2022120,32121,30118,28118,28118,28517 632
17 oct. 2022114,30119,06112,36118,18118,18611 802
14 oct. 2022115,68116,34111,74114,12114,12716 323
13 oct. 2022109,90114,74107,46113,12113,12970 729
12 oct. 2022115,08116,52111,30111,88111,88627 688
11 oct. 2022113,66115,28112,50115,08115,08535 213
10 oct. 2022113,94117,94113,22114,24114,24687 813
07 oct. 2022118,26120,76115,56115,56115,561 009 111
06 oct. 2022123,20125,58121,14121,86121,86685 234
05 oct. 2022125,56127,44121,92122,80122,80775 574
04 oct. 2022120,66126,20119,68126,20126,20759 899
03 oct. 2022117,88119,00115,02119,00119,00901 404
30 sept. 2022120,28121,04116,74118,88118,881 464 885
29 sept. 2022129,12129,44122,82124,02124,02989 289
28 sept. 2022125,38130,98124,36130,24130,241 020 820
27 sept. 2022128,80131,54127,30127,30127,30850 482
26 sept. 2022129,14133,14128,82130,10130,10698 729
23 sept. 2022133,74134,38129,44130,96130,96855 598
22 sept. 2022133,00136,42132,78133,46133,46641 834
21 sept. 2022134,10137,08133,50136,48136,48566 910
20 sept. 2022137,60138,66134,10135,74135,74718 571
19 sept. 2022135,30138,40133,32136,70136,70536 222
16 sept. 2022133,50135,64132,32135,14135,142 593 823
15 sept. 2022141,68142,52135,78136,60136,60880 409
14 sept. 2022142,04144,76140,82142,30142,30584 568
13 sept. 2022151,16151,64142,90142,90142,90706 808
12 sept. 2022146,54151,64145,78149,22149,22565 222
09 sept. 2022142,28146,76141,76145,36145,36625 105
08 sept. 2022142,66143,50138,50142,36142,36739 308
07 sept. 2022143,00143,84140,02141,98141,98811 122
06 sept. 2022142,82146,74142,70144,36144,36490 248
05 sept. 2022144,06146,06142,44145,20145,20539 463
02 sept. 2022147,22149,12143,36148,28148,28618 112
01 sept. 2022146,70147,02143,66145,16145,16631 030
31 août 2022152,38152,62148,10148,28148,28648 649
30 août 2022149,04154,00147,80151,54151,54521 746
29 août 2022150,10151,60148,28148,28148,28605 025
26 août 2022159,42159,50150,46151,54151,54633 008
25 août 2022160,00160,36156,92158,00158,00350 210
24 août 2022155,50159,10153,52158,84158,84405 098
23 août 2022156,82159,96155,76156,30156,30646 467
22 août 2022164,30164,46156,62156,98156,98934 988
19 août 2022165,12168,20165,00165,60165,60570 552
18 août 2022169,88171,68166,08167,52167,52437 516
17 août 2022174,00176,14168,62169,10169,10486 867
16 août 2022173,00173,36170,04173,36173,36381 856
15 août 2022173,98174,96171,32172,94172,94223 310
12 août 2022171,90173,28170,14173,20173,20451 156
11 août 2022174,50176,04171,22172,02172,02311 230
10 août 2022167,34173,60164,12173,36173,36495 610
09 août 2022175,62176,20169,00169,00169,00588 217
08 août 2022173,00175,54172,32175,10175,10347 828
05 août 2022175,36178,06171,20171,56171,56483 964
04 août 2022170,24178,60170,14175,24175,24528 099
03 août 2022166,20171,28165,32171,00171,00533 326
02 août 2022170,42170,68165,00167,08167,08473 777
01 août 2022167,80173,18166,68170,92170,92616 274
29 juil. 2022164,82167,80162,88167,80167,80954 280
28 juil. 2022160,64167,88160,64166,34166,34683 581
27 juil. 2022163,24165,36159,40161,06161,061 358 617
26 juil. 2022174,80175,36169,42169,72169,72573 987
25 juil. 2022175,14178,80174,66176,02176,02295 123
22 juil. 2022174,82179,62174,00176,62176,62529 734
21 juil. 2022173,44175,12171,40175,08175,08358 453
20 juil. 2022176,56178,14171,86173,90173,90603 905
19 juil. 2022164,00175,92163,46175,92175,92869 024
18 juil. 2022161,60166,68161,10165,18165,18359 066
15 juil. 2022155,16160,96153,68160,96160,96660 236
14 juil. 2022159,60163,52153,52154,44154,44625 121
13 juil. 2022160,44163,96158,00160,94160,94479 265
12 juil. 2022163,08163,08163,08163,08163,08-
*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...