Breaking News

Adidas AG (ADSGn)

Symbol	Exchange	Currency
ADSGN	Derived	EUR	Real-time
ADSGn	Xetra	EUR	Delayed
ADSd	BATS Europe	EUR	Delayed
ADDDF	OTC Markets	USD	Delayed
ADDYY	OTC Markets	USD	Delayed
0OLD	London	EUR	Real-time
ADSN	Mexico	MXN	Delayed
ADSGn	Milan	EUR	Real-time
ADSGn	Hamburg	EUR	Delayed
ADSGn	TradeGate	EUR	Delayed
ADSGn	Dusseldorf	EUR	Delayed
ADSGn	Frankfurt	EUR	Delayed
ADSG	Budapest	HUF	Delayed
ADS	Bucharest	RON	Delayed

Add to/Remove from a Portfolio Add to Watchlist

170.36 +3.30 +1.98%

25/06 - Closed. Currency in EUR ( Disclaimer )

Prev. Close: 170.36
Open: 166.78
Day's Range: 165.78 - 172.78

Type: Equity

Market: Germany

ISIN: DE000A1EWWW0

WKN: A1EWWW

Overview
Profile
Historical Data
Index Component

ADSGn Historical Data

Get free historical data for ADSGn. You'll find the closing price, open, high, low, change and %change of the Adidas AG Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Jun 24, 2022	170.36	166.78	172.78	165.78	702.38K	1.98%
Jun 23, 2022	167.06	163.96	168.16	163.60	778.65K	1.26%
Jun 22, 2022	164.98	163.64	167.04	161.24	540.98K	-0.66%
Jun 21, 2022	166.08	166.36	169.12	165.84	429.83K	-0.26%
Jun 20, 2022	166.52	169.00	169.10	164.96	326.76K	0.31%
Jun 17, 2022	166.00	162.94	167.60	162.32	1.32M	2.47%
Jun 16, 2022	162.00	165.06	165.56	160.26	1.14M	-2.67%
Jun 15, 2022	166.44	166.44	169.22	165.46	831.14K	1.15%
Jun 14, 2022	164.54	167.40	169.50	164.54	1.06M	-3.03%
Jun 13, 2022	169.68	172.04	174.68	169.48	776.50K	-3.43%
Jun 10, 2022	175.70	179.70	180.40	175.70	776.00K	-3.14%
Jun 09, 2022	181.40	185.00	186.06	180.72	732.11K	-2.98%
Jun 08, 2022	186.98	188.32	188.84	184.48	473.05K	0.53%
Jun 07, 2022	186.00	186.34	187.08	182.56	582.97K	-1.24%
Jun 06, 2022	188.34	188.98	190.10	186.74	364.76K	0.64%
Jun 03, 2022	187.14	188.82	191.20	186.64	485.82K	0.29%
Jun 02, 2022	186.60	182.84	188.16	182.72	521.40K	2.28%
Jun 01, 2022	182.44	185.96	186.40	181.76	536.50K	-1.10%
May 31, 2022	184.46	184.00	187.42	183.42	2.34M	-0.19%
May 30, 2022	184.82	183.44	185.86	183.10	525.26K	2.70%
May 27, 2022	179.96	178.30	180.94	175.56	597.60K	1.81%
May 26, 2022	176.76	173.30	177.20	173.00	578.83K	2.72%

Highest: 191.20

Lowest: 160.26

Difference: 30.94

Average: 175.65

Change %: -1.00

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Australia's comment guidelines and agree to the terms described.

I Agree

ADSGn Comments

Write your thoughts about Adidas AG

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d70-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d70-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d70-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

S&P/ASX 200	6,578.70	+50.30	+0.77%
ASX 200 Futures	6,579.0	+151.5	+2.36%
ASX All Ordinaries	6,762.40	+71.00	+1.06%
US 500	3,909.1	+113.4	+2.99%
Dow Jones	31,500.68	+823.32	+2.68%
China A50 Futures	14,715.0	+96.0	+0.66%
Dollar Index	103.895	-0.297	-0.29%

Crude Oil WTI	107.06	+2.79	+2.68%
Natural Gas	6.173	-0.066	-1.06%
Gold	1,828.10	-1.70	-0.09%
Silver	21.130	+0.088	+0.42%
Copper	3.7365	-0.0025	-0.07%
US Sugar #11	18.36	-0.02	-0.11%
US Coffee C	223.40	-5.60	-2.45%

AUD/USD	0.6944	+0.0055	+0.80%
EUR/USD	1.0554	+0.0031	+0.29%
USD/JPY	135.23	+0.29	+0.22%
GBP/USD	1.2272	+0.0012	+0.10%
GBP/JPY	165.85	+0.43	+0.26%
AUD/JPY	93.90	+0.95	+1.02%
USD/CAD	1.2891	-0.0103	-0.79%

CSL	271.25	+3.75	+1.40%
Woolworths	35.460	+0.450	+1.29%
ANZ Banking Group	21.910	-0.160	-0.72%
Commonwealth Bank Australia	90.160	+0.410	+0.46%
Telstra Corporation.	3.890	+0.060	+1.57%
National Australia Bank	27.020	-0.110	-0.41%
BHP Billiton Ltd	40.020	-0.480	-1.19%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ADSGN	170.36	+3.30	+1.98%

Market Movers

Name	Last	Chg. %	Vol.
BHP Billiton Ltd	40.020	-1.19%	9.54M
Fortescue Metals	17.280	+0.17%	9.16M
Westpac Banking	19.480	-0.71%	7.58M
Woodside Energy	30.610	-1.70%	6.63M
Commonwealth Bank Australia	90.160	+0.46%	2.69M
Rio Tinto Ltd	101.400	-1.20%	1.52M
CSL	271.25	+1.40%	955.98K

Name	Last	Chg. %	Vol.
LiveHire	0.385	+42.59%	1.50M
Renu Energy	0.036	+38.46%	2.02M
Applyflow	0.002	+33.33%	212.19K
Carnegie Clean	0.002	33.33%	11.20M
Greentech Metals	0.28	+30.23%	1.66M
R3D Resources	0.135	+28.57%	51.89K
Aerometrex	0.300	+27.66%	75.94K

Name	Last	Chg. %	Vol.
Hexima	0.04	-84.62%	19.91M
Analytica Ltd	0.001	-50.00%	1.24M
Alice Queen Ltd	0.003	-25.00%	24.13M
Cfoam	0.003	-25.00%	2.62M
Genesis Resources	0.01	-23.08%	100.96K
Orion Equities	0.210	-22.22%	5.24K
Delta Drone International	0.011	-21.43%	475.00K