adidas AG - Price History

Monthly price history for ADDYY (adidas AG)

DateAdjusted priceReal 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

52 week price:
71.07
113.19

Dividend Yield: 0.35%

5-year range yield:
0.35%
1.92%

Forward Dividend Yield: 0.35%

Payout Ratio: -80.42%

Payout Ratio Range:
-80.42%
101.73%

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

Links: