La bourse est fermée

adidas AG (ADS.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
255,35-6,30 (-2,41 %)
À la clôture : 05:29PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 2021258,70259,60254,40255,35255,35516 571
01 déc. 2021258,50263,70254,20261,65261,65729 061
30 nov. 2021251,50258,75248,40255,55255,551 269 345
29 nov. 2021257,80260,25253,45254,30254,30894 071
26 nov. 2021257,55260,65252,35253,35253,351 269 912
25 nov. 2021270,20270,45267,60267,95267,95496 740
24 nov. 2021270,85272,15266,90268,40268,40661 656
23 nov. 2021276,20276,85271,25271,85271,85688 503
22 nov. 2021283,10283,10278,05278,95278,95469 659
19 nov. 2021285,00285,00278,60282,35282,35694 501
18 nov. 2021284,45285,60281,70282,50282,50605 217
17 nov. 2021287,55288,00283,85284,55284,55331 775
16 nov. 2021281,95287,15281,90286,50286,50403 686
15 nov. 2021279,55284,00279,55281,90281,90354 956
12 nov. 2021280,65284,00279,35280,60280,60757 975
11 nov. 2021280,95285,15279,25280,70280,70717 180
10 nov. 2021280,80288,40275,20284,50284,501 519 004
09 nov. 2021294,30296,95292,90295,50295,50480 685
08 nov. 2021297,60298,40293,80294,00294,00394 564
05 nov. 2021293,40300,25293,30298,40298,40526 702
04 nov. 2021293,90296,00292,45294,10294,10514 607
03 nov. 2021286,00295,35286,00291,60291,60556 543
02 nov. 2021285,00286,80283,10285,65285,65442 894
01 nov. 2021283,20286,25282,65284,00284,00469 451
29 oct. 2021282,65283,85279,50283,30283,30666 506
28 oct. 2021279,60285,00278,90284,05284,05515 450
27 oct. 2021279,50282,80278,90279,15279,15464 781
26 oct. 2021279,10281,90278,05279,95279,95384 030
25 oct. 2021278,60279,80276,65277,35277,35348 879
22 oct. 2021275,30278,90273,25277,25277,25508 520
21 oct. 2021267,05276,90266,45275,55275,55600 146
20 oct. 2021267,40269,65265,05269,05269,05467 061
19 oct. 2021272,50273,40267,75268,35268,35449 098
18 oct. 2021272,80273,30269,70270,65270,65530 549
15 oct. 2021268,50275,50267,85274,40274,40897 675
14 oct. 2021264,80270,40261,95267,00267,00803 779
13 oct. 2021260,35265,50258,70262,85262,85538 446
12 oct. 2021258,10261,85257,00260,10260,10409 230
11 oct. 2021261,80263,30259,40261,25261,25414 851
08 oct. 2021266,90268,20261,80262,30262,30503 258
07 oct. 2021264,05267,50262,70267,00267,00539 431
06 oct. 2021261,00263,15257,90261,85261,85673 014
05 oct. 2021266,45268,10262,85263,70263,70547 329
04 oct. 2021265,00266,75261,85264,05264,05733 630
01 oct. 2021270,00275,35266,85270,25270,25530 320
30 sept. 2021272,75275,70271,05271,80271,80683 762
29 sept. 2021270,50272,50268,25271,00271,00660 964
28 sept. 2021275,00276,70266,45266,75266,751 104 101
27 sept. 2021284,50287,25277,70278,60278,60556 021
24 sept. 2021282,25282,80277,55282,00282,00921 126
23 sept. 2021286,40291,00284,95289,10289,10530 122
22 sept. 2021285,00287,00281,10284,35284,35394 626
21 sept. 2021281,40283,75279,60282,60282,60554 986
20 sept. 2021277,20281,40274,00280,30280,30764 303
17 sept. 2021287,90288,85281,60282,35282,351 208 464
16 sept. 2021286,95287,30284,15285,40285,40443 625
15 sept. 2021292,40293,60283,40284,90284,90835 208
14 sept. 2021296,40297,30292,05293,55293,55508 525
13 sept. 2021299,05301,25296,80297,45297,45425 301
10 sept. 2021298,90304,25298,00299,05299,05450 396
09 sept. 2021296,60299,75294,50297,75297,75354 343
08 sept. 2021300,15301,40296,90296,90296,90409 351
07 sept. 2021299,05303,40297,40300,90300,90280 461
06 sept. 2021300,50302,15299,80300,00300,00200 757
03 sept. 2021301,20303,05295,55299,05299,05413 801
02 sept. 2021300,80305,30299,60301,45301,45264 864
01 sept. 2021301,95306,45300,60301,20301,20499 932
31 août 2021303,30304,20297,85300,45300,45694 581
30 août 2021304,45305,00301,70302,05302,05276 156
27 août 2021304,55306,60302,65304,25304,25247 385
26 août 2021305,75307,35301,45305,05305,05351 039
25 août 2021309,55310,70306,50306,70306,70315 840
24 août 2021309,60309,65302,35304,90304,90266 964
23 août 2021306,10307,90305,45306,60306,60324 089
20 août 2021302,75303,60298,30302,00302,00413 174
19 août 2021303,00304,25297,40303,35303,35563 314
18 août 2021310,45310,95304,60307,00307,00396 460
17 août 2021313,60314,05310,85311,70311,70275 059
16 août 2021316,30316,40311,45313,75313,75360 842
13 août 2021316,70321,05315,55319,30319,30639 851
12 août 2021307,60314,70307,25312,00312,00539 373
11 août 2021309,20309,40305,45307,10307,10419 940
10 août 2021313,10314,05308,00308,85308,85373 833
09 août 2021310,00315,05308,45313,05313,05384 537
06 août 2021315,00316,00310,50310,55310,55583 472
05 août 2021325,00325,85316,00316,00316,00947 341
04 août 2021325,75336,25324,90336,25336,25891 268
03 août 2021318,75324,20317,00322,75322,75482 689
02 août 2021309,30318,55308,35317,70317,70408 387
30 juil. 2021305,70308,55304,35306,10306,10490 307
29 juil. 2021309,25310,20306,85308,60308,60304 494
28 juil. 2021308,55310,85307,65309,50309,50323 602
27 juil. 2021311,00313,15307,85308,95308,95365 207
26 juil. 2021315,00316,10311,85312,00312,00312 113
23 juil. 2021312,90317,90312,10317,80317,80309 925
22 juil. 2021310,30312,50308,85312,30312,30251 865
21 juil. 2021309,00310,00306,30308,50308,50449 568
20 juil. 2021307,55309,70303,95305,40305,40412 825
19 juil. 2021310,10310,10301,40305,45305,45575 105
16 juil. 2021318,45319,20309,10311,90311,90474 426
*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...