La bourse est fermée

adidas AG (ADS.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
175,48+2,68 (+1,55 %)
À la clôture : 05:43PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 2022176,42177,10172,44175,48175,48563 180
20 mai 2022170,24175,34168,30172,80172,801 035 957
19 mai 2022175,98175,98175,98175,98175,98-
18 mai 2022183,40184,08175,14175,98175,98782 072
17 mai 2022181,90186,82180,44183,30183,30630 018
16 mai 2022179,46181,68177,82180,06180,06648 134
13 mai 2022180,48180,48180,48180,48180,48-
13 mai 20223.3 Dividende
12 mai 2022176,56182,10174,90180,48177,18871 044
11 mai 2022176,30183,86175,20181,86178,53-
10 mai 2022176,24178,88173,36173,36170,19881 941
09 mai 2022176,66180,96173,54173,54170,37855 795
06 mai 2022188,22188,22188,22188,22184,78-
05 mai 2022198,98201,00187,12188,22184,78935 816
04 mai 2022192,00195,36191,36193,80190,26524 861
03 mai 2022193,88196,52190,26192,26188,74743 302
02 mai 2022190,30196,50189,58194,18190,63608 841
29 avr. 2022191,62195,70190,64193,72190,18802 122
28 avr. 2022186,86189,10184,12188,24184,80687 612
27 avr. 2022188,44188,44188,44188,44184,99-
26 avr. 2022194,80195,20188,12188,44184,99819 467
25 avr. 2022194,28197,50191,54192,24188,72681 753
22 avr. 2022208,05208,05208,05208,05204,25-
21 avr. 2022208,05208,05208,05208,05204,25-
20 avr. 2022203,70208,75200,70208,05204,25563 313
19 avr. 2022198,88204,75197,76203,70199,98607 029
14 avr. 2022199,18201,00196,62201,00197,32677 070
13 avr. 2022198,52199,74194,16197,76194,14755 573
12 avr. 2022200,00204,40197,36202,40198,70942 036
11 avr. 2022205,15205,85201,20202,40198,70834 750
08 avr. 2022206,35207,85203,90207,60203,80635 539
07 avr. 2022203,15207,10201,50203,70199,98676 908
06 avr. 2022209,15209,65200,10202,50198,80889 488
05 avr. 2022212,05213,90208,80209,65205,82403 667
04 avr. 2022211,00212,80207,25212,60208,71438 600
01 avr. 2022212,20213,00209,55210,10206,26557 422
31 mars 2022217,95219,15211,15211,90208,03750 979
30 mars 2022218,20218,40213,60216,40212,44694 586
29 mars 2022216,95218,05213,40217,80213,82695 529
28 mars 2022213,10216,55212,20212,80208,91509 566
25 mars 2022213,30216,75211,65212,45208,57705 915
24 mars 2022211,15213,00207,90210,35206,50665 266
23 mars 2022218,20218,40211,25211,75207,88825 296
22 mars 2022215,55220,80215,55216,65212,69850 162
21 mars 2022216,50219,80212,50213,55209,65675 895
18 mars 2022214,25216,60210,45216,60212,641 788 507
17 mars 2022215,90217,20210,50214,15210,23845 613
16 mars 2022209,20217,70208,20213,60209,691 059 040
15 mars 2022205,00205,50197,78203,70199,981 088 977
14 mars 2022207,05210,85205,05206,10202,331 008 515
11 mars 2022198,64211,30198,64204,00200,271 449 373
10 mars 2022211,35211,80196,68197,08193,481 375 129
09 mars 2022198,24213,05195,18210,15206,312 380 612
08 mars 2022172,18187,06172,00184,94181,561 937 346
07 mars 2022177,10183,40170,08176,90173,672 345 656
04 mars 2022196,50197,64187,00187,00183,581 319 891
03 mars 2022205,05208,45199,02200,30196,64870 412
02 mars 2022201,65207,45200,50205,50201,741 288 244
01 mars 2022212,35214,80204,05204,35200,611 194 002
28 févr. 2022209,25212,60206,50212,05208,171 326 889
25 févr. 2022213,15214,35208,45213,85209,941 291 124
24 févr. 2022202,15214,60200,55210,15206,311 532 054
23 févr. 2022221,05224,10217,35217,90213,92711 585
22 févr. 2022218,10224,70216,50223,05218,971 022 805
21 févr. 2022230,55231,85222,30226,00221,87746 251
18 févr. 2022230,00233,40228,15229,40225,21642 000
17 févr. 2022234,50236,15229,25230,55226,33712 660
16 févr. 2022236,90237,80232,95234,25229,97468 497
15 févr. 2022229,80235,95229,50235,25230,95675 616
14 févr. 2022230,40232,75226,65231,15226,92963 584
11 févr. 2022240,00242,35235,45236,20231,88708 404
10 févr. 2022245,95248,10240,80242,90238,46404 418
09 févr. 2022241,25246,05241,10244,95240,47496 452
08 févr. 2022240,45241,05235,80239,10234,73763 011
07 févr. 2022242,20242,35239,40240,45236,05513 006
04 févr. 2022242,80243,80239,25240,10235,71702 827
03 févr. 2022246,75246,95241,10242,25237,82724 879
02 févr. 2022245,35247,70244,45246,15241,65546 799
01 févr. 2022244,30245,85242,15243,75239,29609 224
31 janv. 2022238,60243,70238,35242,25237,82945 998
28 janv. 2022241,20242,00231,55236,15231,831 132 643
27 janv. 2022237,70244,55237,20242,15237,72824 439
26 janv. 2022241,05247,05240,00243,20238,75869 656
25 janv. 2022243,35244,15235,75237,75233,401 063 877
24 janv. 2022249,20251,30240,50240,75236,35973 506
21 janv. 2022250,65255,70248,05250,60246,02867 713
20 janv. 2022258,20259,95253,10255,65250,98647 888
19 janv. 2022250,95258,20250,00253,60248,96598 869
18 janv. 2022252,05258,60248,40254,20249,55726 872
17 janv. 2022253,95256,95251,95252,65248,03445 162
14 janv. 2022253,00255,10251,80252,35247,74537 040
13 janv. 2022252,15257,40251,70256,20251,52627 250
12 janv. 2022257,00257,55251,40254,00249,36626 174
11 janv. 2022249,35258,15249,25254,75250,091 059 329
10 janv. 2022246,15248,90243,45244,25239,78781 165
07 janv. 2022252,50252,70245,60247,45242,93664 124
06 janv. 2022257,15257,80251,10252,75248,13613 520
05 janv. 2022260,00263,75259,45260,85256,08427 520
04 janv. 2022259,75262,90258,05258,50253,77463 148
03 janv. 2022254,35260,15253,95259,10254,36488 053
*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...