Adidas AG (ADDYY)     Sec: Consumer Cyclical Ind: Footwear & Accessories
Peak: -9.33%   12m: 32.12%   6m: 3.84%   ytd: 43.92%   div: 1.27%   beta: 0.721   alpha: 0.173   s: 2.175 (95.92)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-12148.14148.18148.84147.7900215,8030.7210.1732.175
2019-11-11149149.32149.53148.980019,1000.7220.1782.174
2019-11-08149.63150.57150.57148.950030,4000.7210.182.202
2019-11-07152.03151.5152.48151.230057,2000.7230.1862.221
2019-11-06151.33148.34151.79147.20073,8430.7240.1662.199
2019-11-05156.58155.17156.58155.050039,9390.730.1572.334
2019-11-04159.33159.29160.29158.890023,8770.7280.172.376
2019-11-01156.2156.56156.72155.460021,6000.7280.1622.321
2019-10-31155.61154.35155.61154.130021,0820.6020.1752.276
2019-10-30154.11155.02155.33153.670019,0000.7270.1622.294
2019-10-29153.8153.56154.19153.070021,3000.7260.1612.26
2019-10-28154.91154.76155.88154.450032,2600.7270.1552.261
2019-10-25152.75152.39152.75152.20015,4000.7270.1462.252
2019-10-24151.62151.79152.1151.330045,5000.7250.1392.231
2019-10-23151.3153.29153.33151.170023,5000.7260.1362.224
2019-10-22155.57155.32156.33155.090056,0000.7260.1432.271
2019-10-21155.81158.2158.31155.8100103,1000.7250.1512.271
2019-10-18155.34157.55157.68155.210040,9000.7260.1532.294
2019-10-17157.34157.29157.65156.820020,2000.7260.152.367
2019-10-16155.99155.98156.71155.40038,9000.7260.1532.361
2019-10-15157.42158.16158.79156.990017,1000.7260.1562.375
2019-10-14154.17154.82155.17153.860018,7000.7230.1492.336
2019-10-11153.6154.27155.29153.60017,5000.7270.1412.314
2019-10-10152.25153.59154.09151.940019,8000.7290.1452.321
2019-10-09152.04153.76153.77151.740032,3000.7290.1522.266
2019-10-08149.45148.15149.45147.840018,7000.7230.1332.128
2019-10-07149.07149.83150.08148.950016,8000.7230.1312.176
2019-10-04148.4149.97149.97148.140020,7000.7210.1382.171
2019-10-03148.5148.83149147.50017,9000.7220.1372.16
2019-10-02148.74147.63149.03146.90087,2000.7230.1382.138
2019-10-01155.18154.7155.34153.620030,0000.7130.1472.182
2019-09-30154.18155.7156.37154.040049,7000.7150.1542.211
2019-09-27155.45155.89156.5154.600103,5000.7150.1522.196
2019-09-26151.1152.81153.08151.100102,1000.7180.1412.125
2019-09-25149.71147.85149.71147.640035,5000.7190.132.053
2019-09-24151.22150.66151.35150.20020,0000.7220.1412.057
2019-09-23149.45150.42150.42149.30031,4000.7250.1422.082
2019-09-20151.42150.91151.95150.820020,6000.7250.1492.06
2019-09-19152.02151.51152.23151.40034,9000.7250.1472.061
2019-09-18150.04151.49151.9150.040020,9000.7260.1422.048
2019-09-17149.01150.22150.22149.010014,8000.7280.1432.068
2019-09-16148.18147.79148.47147.340025,6000.7280.1382.083
2019-09-13150.6151.34151.58150.320018,0000.7210.1542.156
2019-09-12150.84152.99153.05150.840017,6000.7240.1632.197
2019-09-11148.56149.57149.63148.470020,5000.7230.1542.146
2019-09-10148.22149.51150147.250021,6000.7240.152.14
2019-09-09153.79153.46153.79152.990028,9000.7240.1662.175
2019-09-06153.59153.83154.46153.590018,6000.7250.1742.168
2019-09-05151.33151.49152.05150.90019,8000.7230.1582.113
2019-09-04150.15150.66150.92149.650016,7000.7240.1582.101
2019-09-03148.46148.89148.891480036,5000.7250.1492.069
2019-08-30150148.45150147.940029,4000.7260.1432.103
2019-08-29147.54147.74147.85147.10040,1000.7260.142.101
2019-08-28144.59147.06147.34144.390038,9000.7270.1412.072
2019-08-27147146.05147.1145.910028,3000.7270.1382.021
2019-08-26145.21145.38145.68144.660036,2000.7280.1321.997
2019-08-23145.13143.52146.64143.510044,8000.7270.1291.986
2019-08-22146.78145.87146.84145.120021,1000.7290.1212.022
2019-08-21147.65147.19147.95146.990043,4000.7290.1251.997
2019-08-20144.58144.96145.251440021,4000.7270.1221.952
2019-08-19144.66143.84144.71143.640015,1000.730.1191.934
2019-08-16142.1142.91143.67142.10033,3000.730.1231.926
2019-08-15142.92142.97143.51420038,5000.7330.1291.945
2019-08-14142.87141.9143.26141.7900108,2000.7330.1311.918
2019-08-13143.76146.7147.5143.760028,3000.7260.142.004
2019-08-12146.55147.1147.23146.310032,6000.7280.1582.015
2019-08-09145.57145.76146.63145.480049,6000.7330.1532.02
2019-08-08150.29149.61150.29142.790072,9000.730.1632.061
2019-08-07153.56155.11155.35152.920051,9000.7480.182.168
2019-08-06151.29153153.36151.1900133,0000.7480.1652.072
2019-08-05150.83149.31151.01148.370042,4000.7440.1582.039
2019-08-02157.29156.44157.29155.410060,9000.7270.1742.099
2019-08-01162.49163.43165.01162.4900158,3000.720.1972.166
2019-07-31159.43159.46161.66159.350057,3000.7270.1922.107
2019-07-30157.36155.54157.36155.390035,6000.7360.1911.799
2019-07-29160.99161.08161.23160.240022,6000.7340.2091.839
2019-07-26160161.66161.66159.950026,3000.7330.2141.862
2019-07-25157.74157.64158.49156.790025,6000.730.2111.791
2019-07-24157.43157.82157.89156.980018,6000.7290.2081.765
2019-07-23158.54158.82158.83157.80020,2000.7290.2181.781
2019-07-22158.92159.27159.73158.460021,0000.7320.2321.78
2019-07-19157.44156.67157.72155.940026,2000.7310.2261.746
2019-07-18158.14159.19159.31157.970023,6000.7290.2311.746
2019-07-17157.75157.42158.6157.250030,9000.7290.2311.756
2019-07-16157.32157.8157.85156.940084,0000.7280.2271.757
2019-07-15157.17156.94157.64156.660026,7000.7280.2271.753
2019-07-12155.31155.7155.92155.010020,2000.7290.2251.71
2019-07-11157.66156.91157.66156.240020,7000.7310.2381.77
2019-07-10157.26157.04157.43156.420021,4000.7280.2361.766
2019-07-09157.33157.93158.4157.30016,4000.7290.2331.766
2019-07-08157.02157.29157.61156.810014,1000.7310.241.748
2019-07-05154.92156.04156.14154.240026,6000.7350.2261.729
2019-07-03157.33157.63157.85157.090020,4000.7340.2241.724
2019-07-02154.07154.52154.96153.880021,4000.7350.2231.702
2019-07-01155.88155.04155.98154.710030,9000.740.2311.703
2019-06-28153.84154.21154.5153.630033,9000.7460.2381.692
2019-06-27151.17151.12151.88151.120022,1000.7410.2351.669
2019-06-26153.56154.07154.57153.510024,2000.7650.2271.72
2019-06-25149.87148.87150.21148.870020,1000.7670.2131.653
2019-06-24151.4150.88151.68150.570020,9000.7650.2181.659
2019-06-21151.55152.5152.88151.550049,1000.7650.2261.671
2019-06-20153.26152.31153.39151.650022,4000.7690.2381.655
2019-06-19149.71150.7150.86149.460037,6000.7670.2451.619
2019-06-18151.15153.28153.64151.080019,5000.7680.2571.629
2019-06-17147.39147.79148.49147.390024,0000.7630.2441.576
2019-06-14146.25146.33146.88146.020015,7000.7630.2321.551
2019-06-13145.79146.29146.99145.790021,7000.7640.2291.561
2019-06-12145.13145.18146.511450025,0000.7660.2231.544
2019-06-11149.8146.83149.8146.330052,6000.7650.2251.578
2019-06-10150.39150.66150.661500045,5000.7650.2371.602
2019-06-07149.26150.15151.16149.260037,7000.7650.2441.615
2019-06-06146.72147.52147.66146.510019,0000.7630.2411.596
2019-06-05145.75144.6145.77144.480022,9000.7610.2411.554
2019-06-04144.66145.61145.96144.660018,9000.7630.2491.551
2019-06-03144.35145.14145.41143.980034,2000.770.2591.544
2019-05-31142.92142.87143.39141.860020,2000.7710.2491.52
2019-05-30143.94144.19144.19143.20039,9000.770.2451.52
2019-05-29145.11144.06145.31143.440026,6000.770.2511.53
2019-05-28147.93147.01148.15147.010019,6000.7660.2551.563
2019-05-24145.24145.57145.68144.910025,3000.7670.2461.542
2019-05-23144.41145.03145.431440023,1000.7660.251.554
2019-05-22146.2146.6147.64146.160023,0000.7680.2621.579
2019-05-21143.5143.89144.44143.50049,0000.770.2511.543
2019-05-20140.8140.22141.05139.890012,6000.7670.2421.503
2019-05-17141.37142.6143141.370023,7000.7640.2491.523
2019-05-16140.57140.05140.67139.830071,1000.7670.241.492
2019-05-15138.6142.03142.07138.560033,6000.7760.2361.501
2019-05-14139.99140.27140.74139.740036,0000.7750.2251.48
2019-05-13139.69137.65139.69137.560041,4000.770.2261.453
2019-05-10142.09142.7143.1141.391.881039,4000.7580.2321.529
2019-05-09138.29140.17140.17137.550029,0000.7570.2241.512
2019-05-08140.07142.38142.38140.040022,5000.7570.2361.538
2019-05-07139.27137.63139.45136.860062,6000.7590.2151.508
2019-05-06136.89140.6140.6136.880043,7000.7560.2191.534
2019-05-03135.72137.71137.93134.40030,9000.7580.2091.507
2019-05-02126.01126.11126.31125.620023,9000.7430.1811.374
2019-05-01127.34125.74127.34125.270019,3000.7420.1831.377
2019-04-30126.79126.84126.94126.240032,3000.7410.1871.385
2019-04-29125.05125.95126.47124.990033,3000.7420.2071.38
2019-04-26125.71126.28126.35125.2900100,9000.7420.2081.398
2019-04-25125.35125.95126.08125.320038,8000.7420.2131.395
2019-04-24127.16126.89127.65126.750024,5000.7420.2181.398
2019-04-23127.61128.13128.13127.390019,3000.7420.2181.415
2019-04-22128.77129.22129.22128.570020,5000.7450.2171.441
2019-04-18128.53128.56128.69128.330062,3000.7460.2231.435
2019-04-17127.92128.08128.11127.680035,5000.7490.2321.427
2019-04-16127.49127.79128.15127.420040,1000.7490.2271.4
2019-04-15126.43126.51126.51125.910035,9000.7490.2261.377
2019-04-12125.79125.48125.99125.330025,5000.7470.2191.35
2019-04-11125.63125.08125.63124.820017,7000.7480.2221.349
2019-04-10125.11126.1126.1125.10024,3000.7480.2241.361
2019-04-09125.11124.73125.6124.630053,2000.7480.2191.33
2019-04-08125.5124.73125.5124.580028,7000.7510.2131.36
2019-04-05125.3126.1126.13125.260047,9000.7530.2231.392
2019-04-04123.99125.52125.62123.8600118,7000.7530.2211.366
2019-04-03123.73124124.27123.640038,6000.7470.2491.33
2019-04-02122.2122.88123.03122.180023,2000.7460.2451.298
2019-04-01121.15121.37121.75120.90018,0000.7470.2341.286
2019-03-29120.33120.24120.8119.870028,3000.7480.2411.282
2019-03-28119.53119.18119.64118.870019,4000.7480.241.274
2019-03-27119.62119.1119.67118.630026,3000.7480.2421.29
2019-03-26119.56119.21119.59118.870021,8000.7480.2421.28
2019-03-25118.54118.73119.04118.180019,6000.7470.2471.308
2019-03-22117.22116.99117.89116.350059,5000.7470.2441.302
2019-03-21117.21117.24117.47116.530015,7000.7520.2381.297
2019-03-20118.41118.33119.04117.520033,1000.7550.2411.284
2019-03-19118.9117.52118.95117.180031,3000.7530.231.262
2019-03-18115.94116.53116.62115.440024,1000.7550.2331.205
2019-03-15118.68118.82119.2118.110024,7000.7570.2411.261
2019-03-14117.65118.76119.34117.650029,9000.7570.2481.285
2019-03-13113.61114.47115.26113.380066,2000.760.2361.261
2019-03-12117.73117.76118.4115.940036,3000.7650.2641.256
2019-03-11117.4118.3118.41117.170025,1000.7660.271.246
2019-03-08116.41117.11117.13116.280033,9000.7680.2651.219
2019-03-07120.48119.06120.48118.860045,8000.7670.2721.224
2019-03-06121.95121.52122.01121.370021,8000.7640.2781.259
2019-03-05120.78120.9121.06120.490030,9000.7640.2671.246
2019-03-04121.91120.62121.91120.110033,5000.7630.2581.207
2019-03-01122.34121.54122.67121.360023,2000.7710.2681.261
2019-02-28119.84119.79120.52119.450053,8000.7720.2571.177
2019-02-27119.9119.71119.97119.290025,3000.7730.2511.201
2019-02-26119.5120.53120.53119.360032,5000.7750.261.206
2019-02-25116.96117.83118.39116.910047,5000.7750.2451.158
2019-02-22113.33114.37114.56113.330044,6000.7750.231.101
2019-02-21113.84113.59113.97113.230027,1000.7680.2211.109
2019-02-20112.64113.69113.81112.640082,6000.7680.2261.098
2019-02-19111.65113.03113.41111.550048,7000.7650.2381.088
2019-02-15110.35111.31111.52110.070025,9000.7730.2441.044
2019-02-14109.89109.91110.34109.660019,2000.7780.2491.019
2019-02-13111.83110.81111.83110.30041,5000.7620.2381.032
2019-02-12111.87112.81112.87111.660024,7000.7490.2711.076
2019-02-11110.91110.91111.31110.80026,5000.7480.2641.049
2019-02-08110.97111.37111.37110.470075,7000.7470.271.069
2019-02-07111.79112112.11111.480040,8000.7540.2611.077
2019-02-06114.29113.25114.29113.10025,4000.7620.2511.105
2019-02-05114.03114.14114.3113.580079,2000.7620.2571.162
2019-02-04110.46111.19111.3109.860049,3000.7610.2511.128
2019-02-01113.57112.79113.76111.7100416,6000.7670.2551.186
2019-01-31116.66117.44117.52116.440038,7000.7670.2781.211
2019-01-30115.89116.9117.23115.5900132,7000.7590.2741.178
2019-01-29114.83115.06115.37114.6400198,8000.760.2791.132
2019-01-28114.38114.77114.92114.210053,5000.7590.2791.095
2019-01-25115.1114.86115.15114.5800162,4000.760.281.105
2019-01-24112.98112.82113.38112.410066,5000.7540.2811.072
2019-01-23116.24116.46116.76115.870023,1000.7510.2941.035
2019-01-22115.17114.74115.52114.6300173,0000.7470.2750.997
2019-01-18114.6114.64115.2113.770042,5000.7460.2791.013
2019-01-17111.59112.81113.1111.590049,1000.7450.3171.012
2019-01-16111.5111.52111.78111.290019,2000.7450.3121
2019-01-15111.18112.38112.5111.140069,5000.7440.3160.994
2019-01-14111.01111.83112.15111.010041,6000.7490.3110.982
2019-01-11110.98111.4111.72110.930024,1000.750.311.012
2019-01-10110.85111.15111.31110.420025,4000.750.3250.983
2019-01-09110.76110.62111.02109.630033,0000.7520.3190.999
2019-01-08110.14109.85110.41109.570062,8000.7490.3190.969
2019-01-07107.17107.66107.73106.980082,9000.7490.3080.931
2019-01-04106.13107.34107.74106.130069,7000.7490.3020.92
2019-01-03104.41103.15104.49103.130082,0000.7410.290.87
2019-01-02104.02103.5104.16103.070033,0000.7490.2830.861
2018-12-31103.21102.96103.66102.8100120,0000.7510.2740.816
2018-12-28103.17102.97103.41102.520043,5000.7540.2810.82
2018-12-27101.24102.13102.26100.140062,2000.7550.2730.825
2018-12-26101.64103.42103.61100.630057,9000.7580.2840.856
2018-12-24102.72102.61103.51101.590026,0000.790.2950.848
2018-12-21103.8102.37104.1102.370078,4000.8040.2890.842
2018-12-20103.75103.18104.02102.710058,4000.8060.2820.874
2018-12-19105.15104.01105.93103.530052,5000.810.2770.905
2018-12-18105.63104.32105.71104.080065,4000.8120.2750.925
2018-12-17105.38103.91105.44103.4900162,5000.8150.2790.934
2018-12-14109.31108.3109.31108.30039,8000.8050.2960.989
2018-12-13112.07112112.39111.640032,8000.7970.3071.045
2018-12-12111.45111.61112.19111.320058,6000.7950.3071.033
2018-12-11110.64110.38110.68109.720051,1000.7940.2980.996
2018-12-10109.21108.56109.32107.730059,4000.7970.2820.976
2018-12-07111.51109.66111.72109.160047,3000.7990.2830.989
2018-12-06108.62109.13110.02108.1200123,9000.8080.2790.977
2018-12-04111.7109.17111.71109.070027,1000.8070.2790.997
2018-12-03111.2110.75111.34110.660034,7000.8110.2811.016
2018-11-30108.58109.25109.52108.10022,2000.8110.2770.98
2018-11-29111.68111.36111.79110.850031,1000.8180.2940.992
2018-11-28110.63112.44112.63110.520025,8000.8150.3091.007
2018-11-27111.33111.12111.36110.730020,1000.8190.3070.995
2018-11-26112.36111.57112.36111.020028,5000.8190.3181.013
2018-11-23112.43113.28113.43112.340012,4000.8280.3231.043
2018-11-21113.48114.8115.22113.480035,0000.8270.3331.058
2018-11-20110.59111.65112.62110.590032,5000.8250.3181.039
2018-11-19114.3112.84114.37112.760043,2000.8260.3221.04
2018-11-16114.21115.48115.75114.210014,2000.8230.3321.086
2018-11-15115115.59115.98113.790028,9000.8240.3281.082
2018-11-14116.08115116.08114.170024,3000.8230.3281.086
2018-11-13113.86114.72115.42113.660081,8000.8270.3191.094
2018-11-12112.56112.15112.56111.8600221,1000.8330.31.067
2018-11-09113.81114.56114.58113.530057,1000.8290.3141.094
2018-11-08114.05112.61114.05112.450032,6000.8340.3061.073
2018-11-07114.51112.99114.51112.440081,2000.8350.3041.099
2018-11-06115.3116.45116.62115.2200176,0000.8580.3121.164
2018-11-05115.95116.73117.09115.7100162,4000.8570.3491.171
2018-11-02116.75116.66117.4115.840051,8000.8570.3551.154
2018-11-01115.18115.14115.99114.580036,5000.8590.3451.142
2018-10-31116.37116.33117.01116.010033,3000.8610.3491.148
2018-10-30113.58113.7114.28112.830022,2000.8580.3411.101
2018-10-29115.6114.66116.04113.960023,9000.8660.3411.124
2018-10-26113.93114.65115.36112.620017,4000.8680.3421.102
2018-10-25114.04116.23116.71114.040022,0000.8680.3431.119
2018-10-24114.38111.94114.77111.940022,4000.8590.3351.059
2018-10-23112.13112.95113.23111.270046,5000.8690.3281.068
2018-10-22113.42113.67113.85112.750031,4000.8650.3271.069
2018-10-19115.83115.16116.09114.720020,4000.8610.3411.117
2018-10-18113.49111.89113.88111.760020,8000.8610.3311.084
2018-10-17115.29114.77115.5114.390026,8000.8560.3381.156
2018-10-16113.46114.61114.61113.460030,1000.8550.331.165
2018-10-15110.98111.46111.81110.890032,3000.8480.3231.122
2018-10-12111.38110.22111.38109.010044,8000.8480.3281.111
2018-10-11110.89109.81111.23108.990032,8000.8510.3291.099
2018-10-10111.94110.07111.94109.930044,9000.8580.321.123
2018-10-09114.32115.86116.16114.290030,1000.8390.3421.235
2018-10-08116.42117.3117.42116.320016,4000.840.3511.227
2018-10-05118.03118.01118.51117.370025,1000.8380.3521.228
2018-10-04120.1118.86120.17118.360022,9000.8360.3641.23
2018-10-03121.84121.85122.35121.350033,7000.8320.3771.252
2018-10-02121.24121.39121.74121.150022,7000.8310.3761.267
2018-10-01122.46121.97122.46121.810013,1000.8310.3771.28
2018-09-28120.02120.54121.04120.020014,5000.8280.3731.271
2018-09-27121.59121.31122.07121.170020,6000.8280.3771.279
2018-09-26119.99121.02121.84119.990031,1000.8170.3861.299
2018-09-25121.6122.29122.58121.60013,7000.8150.4041.31
2018-09-24122.36120.85122.36120.710017,6000.8160.3981.299
2018-09-21122.36122.08122.76121.980029,7000.8150.4011.307
2018-09-20121.55122.06122.16121.190029,7000.8180.3951.289
2018-09-19120.43120.38120.84120.250019,6000.8170.3891.304
2018-09-18120.61121.08121.56120.580055,2000.8110.3991.241
2018-09-17120.24119.7120.44119.70025,9000.8080.4181.276
2018-09-14121.12120.69121.42120.330025,7000.810.4291.313
2018-09-13121.13121.24121.62120.7200125,9000.8040.4241.313
2018-09-12120.32120.52121.35119.850024,6000.8040.4241.296
2018-09-11116.49118.83118.83116.440064,6000.8040.4181.257
2018-09-10118.74118.9119.24118.660050,6000.8050.4251.238
2018-09-07117.89118.02118.62117.50017,1000.8080.4161.263
2018-09-06118.75118.26119.02117.670027,8000.8120.4221.289


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC