adidas AG - Price History
Monthly price history for ADDYY (adidas AG)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 111.19 USD | 111.19 USD |
February 2024 | 101.23 USD | 101.23 USD |
January 2024 | 88.12 USD | 88.12 USD |
December 2023 | 101.65 USD | 101.65 USD |
November 2023 | 104.87 USD | 104.87 USD |
October 2023 | 88.71 USD | 88.71 USD |
September 2023 | 87.76 USD | 87.76 USD |
August 2023 | 100.17 USD | 100.17 USD |
July 2023 | 101.22 USD | 101.22 USD |
June 2023 | 97.34 USD | 97.34 USD |
May 2023 | 81.45 USD | 81.45 USD |
April 2023 | 87.35 USD | 87.72 USD |
March 2023 | 87.94 USD | 88.31 USD |
February 2023 | 74.61 USD | 74.93 USD |
January 2023 | 79.71 USD | 80.05 USD |
December 2022 | 67.45 USD | 67.74 USD |
November 2022 | 64.24 USD | 64.51 USD |
October 2022 | 48.55 USD | 48.76 USD |
September 2022 | 57.17 USD | 57.41 USD |
August 2022 | 73.87 USD | 74.18 USD |
July 2022 | 85.78 USD | 86.14 USD |
June 2022 | 88.23 USD | 88.60 USD |
May 2022 | 98.72 USD | 99.14 USD |
April 2022 | 97.69 USD | 100.07 USD |
March 2022 | 114.04 USD | 116.82 USD |
February 2022 | 115.04 USD | 117.84 USD |
January 2022 | 133.29 USD | 136.53 USD |
December 2021 | 139.62 USD | 143.02 USD |
November 2021 | 141.16 USD | 144.60 USD |
October 2021 | 159.82 USD | 163.71 USD |
September 2021 | 154.36 USD | 158.12 USD |
August 2021 | 173.28 USD | 177.50 USD |
July 2021 | 177.72 USD | 182.05 USD |
June 2021 | 182.34 USD | 186.78 USD |
May 2021 | 179.01 USD | 183.37 USD |
April 2021 | 149.57 USD | 154.79 USD |
March 2021 | 151.71 USD | 157.01 USD |
February 2021 | 169.72 USD | 175.64 USD |
January 2021 | 154.45 USD | 159.84 USD |
December 2020 | 176.82 USD | 182.99 USD |
November 2020 | 154.70 USD | 160.10 USD |
October 2020 | 143.60 USD | 148.61 USD |
September 2020 | 157.63 USD | 163.13 USD |
August 2020 | 147.72 USD | 152.88 USD |
July 2020 | 132.75 USD | 137.38 USD |
June 2020 | 127.24 USD | 131.68 USD |
May 2020 | 128.69 USD | 133.18 USD |
April 2020 | 110.35 USD | 114.20 USD |
March 2020 | 107.71 USD | 111.47 USD |
February 2020 | 134.47 USD | 139.16 USD |
January 2020 | 152.82 USD | 158.16 USD |
December 2019 | 157.31 USD | 162.80 USD |
November 2019 | 150.79 USD | 156.05 USD |
October 2019 | 149.14 USD | 154.35 USD |
September 2019 | 150.45 USD | 155.70 USD |
August 2019 | 143.44 USD | 148.45 USD |
July 2019 | 154.08 USD | 159.46 USD |
June 2019 | 149.01 USD | 154.21 USD |
May 2019 | 138.05 USD | 142.87 USD |
April 2019 | 122.56 USD | 128.54 USD |
March 2019 | 116.18 USD | 121.85 USD |
February 2019 | 115.75 USD | 121.40 USD |
January 2019 | 113.48 USD | 119.02 USD |
December 2018 | 99.49 USD | 104.34 USD |
November 2018 | 105.57 USD | 110.72 USD |
October 2018 | 112.40 USD | 117.89 USD |
September 2018 | 116.47 USD | 122.16 USD |
August 2018 | 118.49 USD | 124.27 USD |
July 2018 | 105.47 USD | 110.62 USD |
June 2018 | 103.93 USD | 109.00 USD |
May 2018 | 108.50 USD | 113.79 USD |
April 2018 | 115.58 USD | 122.96 USD |
March 2018 | 114.46 USD | 121.77 USD |
February 2018 | 104.16 USD | 110.82 USD |
January 2018 | 109.09 USD | 116.06 USD |
December 2017 | 93.83 USD | 99.82 USD |
November 2017 | 98.17 USD | 104.44 USD |
October 2017 | 104.64 USD | 111.33 USD |
September 2017 | 106.40 USD | 113.20 USD |
August 2017 | 105.36 USD | 112.10 USD |
July 2017 | 107.65 USD | 114.53 USD |
June 2017 | 90.21 USD | 95.97 USD |
May 2017 | 90.19 USD | 95.95 USD |
April 2017 | 93.23 USD | 100.30 USD |
March 2017 | 88.48 USD | 95.19 USD |
February 2017 | 77.87 USD | 83.77 USD |
January 2017 | 73.39 USD | 78.96 USD |
December 2016 | 73.02 USD | 78.55 USD |
November 2016 | 68.28 USD | 73.45 USD |
October 2016 | 76.22 USD | 82.00 USD |
September 2016 | 80.78 USD | 86.90 USD |
August 2016 | 77.28 USD | 83.14 USD |
July 2016 | 76.17 USD | 81.95 USD |
June 2016 | 66.64 USD | 71.69 USD |
May 2016 | 59.35 USD | 63.85 USD |
April 2016 | 59.17 USD | 64.55 USD |
March 2016 | 50.25 USD | 58.39 USD |
February 2016 | 45.65 USD | 53.05 USD |
January 2016 | 44.27 USD | 51.44 USD |
December 2015 | 41.75 USD | 48.51 USD |
November 2015 | 41.58 USD | 48.32 USD |
October 2015 | 38.49 USD | 44.73 USD |
September 2015 | 34.71 USD | 40.34 USD |
August 2015 | 32.27 USD | 37.50 USD |
July 2015 | 35.22 USD | 40.93 USD |
June 2015 | 33.09 USD | 38.46 USD |
May 2015 | 33.66 USD | 39.11 USD |
April 2015 | 34.71 USD | 41.10 USD |
March 2015 | 33.40 USD | 39.55 USD |
February 2015 | 32.90 USD | 38.96 USD |
January 2015 | 29.17 USD | 34.54 USD |
December 2014 | 29.14 USD | 34.51 USD |
November 2014 | 33.75 USD | 39.97 USD |
October 2014 | 30.66 USD | 36.31 USD |
September 2014 | 31.58 USD | 37.40 USD |
August 2014 | 31.58 USD | 37.40 USD |
July 2014 | 33.40 USD | 39.56 USD |
June 2014 | 42.79 USD | 50.67 USD |
May 2014 | 45.42 USD | 53.78 USD |
April 2014 | 44.18 USD | 53.36 USD |
March 2014 | 44.96 USD | 54.30 USD |
February 2014 | 48.12 USD | 58.12 USD |
January 2014 | 46.09 USD | 55.67 USD |
December 2013 | 53.18 USD | 64.23 USD |
November 2013 | 50.56 USD | 61.06 USD |
October 2013 | 47.23 USD | 57.04 USD |
September 2013 | 44.88 USD | 54.20 USD |
August 2013 | 43.92 USD | 53.04 USD |
July 2013 | 46.34 USD | 55.97 USD |
June 2013 | 44.83 USD | 54.14 USD |
May 2013 | 45.39 USD | 54.82 USD |
April 2013 | 42.62 USD | 52.30 USD |
March 2013 | 42.46 USD | 52.10 USD |
February 2013 | 37.36 USD | 45.84 USD |
January 2013 | 37.95 USD | 46.57 USD |
December 2012 | 36.51 USD | 44.80 USD |
November 2012 | 35.97 USD | 44.14 USD |
October 2012 | 35.00 USD | 42.95 USD |
September 2012 | 33.53 USD | 41.14 USD |
August 2012 | 31.82 USD | 39.04 USD |
July 2012 | 30.67 USD | 37.63 USD |
June 2012 | 29.22 USD | 35.86 USD |
May 2012 | 30.50 USD | 37.43 USD |
April 2012 | 33.56 USD | 41.85 USD |
March 2012 | 31.33 USD | 39.07 USD |
February 2012 | 31.51 USD | 39.30 USD |
January 2012 | 29.05 USD | 36.23 USD |
December 2011 | 26.15 USD | 32.61 USD |
November 2011 | 28.27 USD | 35.25 USD |
October 2011 | 28.25 USD | 35.23 USD |
September 2011 | 24.37 USD | 30.39 USD |
August 2011 | 28.00 USD | 34.91 USD |
July 2011 | 29.79 USD | 37.15 USD |
June 2011 | 31.97 USD | 39.87 USD |
May 2011 | 30.35 USD | 37.84 USD |
April 2011 | 29.53 USD | 37.39 USD |
March 2011 | 24.96 USD | 31.61 USD |
February 2011 | 25.34 USD | 32.09 USD |
January 2011 | 24.69 USD | 31.26 USD |
December 2010 | 25.82 USD | 32.70 USD |
November 2010 | 24.80 USD | 31.41 USD |
October 2010 | 25.75 USD | 32.61 USD |
September 2010 | 24.42 USD | 30.92 USD |
August 2010 | 20.02 USD | 25.35 USD |
July 2010 | 21.43 USD | 27.14 USD |
June 2010 | 19.07 USD | 24.15 USD |
May 2010 | 19.60 USD | 24.82 USD |
April 2010 | 22.87 USD | 29.20 USD |
March 2010 | 20.92 USD | 26.70 USD |
February 2010 | 19.51 USD | 24.90 USD |
January 2010 | 19.96 USD | 25.48 USD |
December 2009 | 21.27 USD | 27.15 USD |
November 2009 | 22.52 USD | 28.75 USD |
October 2009 | 18.11 USD | 23.12 USD |
September 2009 | 20.88 USD | 26.65 USD |
August 2009 | 18.52 USD | 23.64 USD |
July 2009 | 16.51 USD | 21.08 USD |
June 2009 | 14.96 USD | 19.10 USD |
May 2009 | 14.38 USD | 18.36 USD |
April 2009 | 14.40 USD | 18.70 USD |
March 2009 | 12.75 USD | 16.56 USD |
February 2009 | 11.26 USD | 14.62 USD |
January 2009 | 13.28 USD | 17.25 USD |
December 2008 | 14.90 USD | 19.35 USD |
November 2008 | 11.94 USD | 15.50 USD |
October 2008 | 13.44 USD | 17.45 USD |
September 2008 | 20.44 USD | 26.54 USD |
August 2008 | 22.68 USD | 29.45 USD |
July 2008 | 23.53 USD | 30.55 USD |
June 2008 | 24.22 USD | 31.45 USD |
May 2008 | 27.30 USD | 35.45 USD |
April 2008 | 24.25 USD | 31.90 USD |
March 2008 | 25.32 USD | 33.30 USD |
February 2008 | 23.76 USD | 31.25 USD |
January 2008 | 23.95 USD | 31.50 USD |
December 2007 | 28.28 USD | 37.20 USD |
November 2007 | 25.36 USD | 33.35 USD |
October 2007 | 25.47 USD | 33.50 USD |
September 2007 | 24.81 USD | 32.63 USD |
August 2007 | 22.39 USD | 29.45 USD |
July 2007 | 23.11 USD | 30.40 USD |
June 2007 | 24.10 USD | 31.70 USD |
May 2007 | 24.25 USD | 31.90 USD |
April 2007 | 22.39 USD | 29.75 USD |
March 2007 | 20.51 USD | 27.25 USD |
February 2007 | 18.56 USD | 24.65 USD |
January 2007 | 18.10 USD | 24.05 USD |
December 2006 | 18.97 USD | 25.20 USD |
November 2006 | 18.56 USD | 24.65 USD |
October 2006 | 18.82 USD | 25.00 USD |
September 2006 | 17.76 USD | 23.60 USD |
August 2006 | 17.92 USD | 23.80 USD |
July 2006 | 17.80 USD | 23.65 USD |
June 2006 | 18.37 USD | 24.40 USD |
May 2006 | 18.79 USD | 99.85 USD |
April 2006 | 19.99 USD | 106.20 USD |
March 2006 | 18.72 USD | 99.50 USD |
February 2006 | 18.25 USD | 97.00 USD |
January 2006 | 19.95 USD | 106.00 USD |
December 2005 | 18.02 USD | 95.75 USD |
November 2005 | 16.34 USD | 86.85 USD |
October 2005 | 15.62 USD | 83.00 USD |
September 2005 | 16.28 USD | 86.50 USD |
August 2005 | 16.40 USD | 87.15 USD |
July 2005 | 17.08 USD | 90.75 USD |
June 2005 | 16.09 USD | 85.50 USD |
May 2005 | 15.94 USD | 84.70 USD |
April 2005 | 15.01 USD | 79.75 USD |
March 2005 | 14.87 USD | 79.00 USD |
February 2005 | 14.11 USD | 75.00 USD |
January 2005 | 14.07 USD | 74.75 USD |
ADDYY
Price: 111.19USD
Dividend Yield: 0.35%
Forward Dividend Yield: 0.35%
Payout Ratio: -80.42%
Dividend Per Share: 0.39 USD
Earnings Per Share: -0.48 USD
P/E Ratio: -193.71
Exchange: PNK
Sector: Consumer Cyclical
Industry: Footwear & Accessories
Volume: 349900
Market Capitalization: 38.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 3