ADS.DEADS.DE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $163.80 | $165.10 | $159.20 | $160.15 | 667,223 |
| 1/13/2026 | $165.60 | $166.70 | $162.75 | $164.00 | 596,528 |
| 1/12/2026 | $167.00 | $168.50 | $165.10 | $166.35 | 421,897 |
| 1/9/2026 | $166.20 | $169.60 | $164.80 | $166.55 | 661,588 |
| 1/8/2026 | $159.65 | $166.25 | $157.95 | $165.05 | 997,068 |
| 1/7/2026 | $164.35 | $164.90 | $158.55 | $161.10 | 895,805 |
| 1/6/2026 | $163.70 | $164.05 | $157.00 | $163.60 | 2.00M |
| 1/5/2026 | $168.95 | $171.30 | $165.95 | $170.45 | 558,052 |
| 1/2/2026 | $169.70 | $171.00 | $166.75 | $168.05 | 384,635 |
| 12/30/2025 | $167.80 | $169.70 | $167.30 | $169.05 | 207,981 |
| 12/29/2025 | $165.20 | $168.90 | $165.20 | $168.00 | 429,032 |
| 12/23/2025 | $166.00 | $166.55 | $163.75 | $164.50 | 323,186 |
| 12/22/2025 | $165.65 | $168.30 | $165.65 | $166.15 | 322,798 |
| 12/19/2025 | $163.85 | $167.45 | $163.65 | $165.05 | 1.32M |
| 12/18/2025 | $163.80 | $167.85 | $163.35 | $167.30 | 434,794 |
| 12/17/2025 | $169.00 | $169.00 | $165.00 | $165.35 | 423,868 |
| 12/16/2025 | $167.50 | $169.70 | $166.90 | $169.05 | 592,422 |
| 12/15/2025 | $167.50 | $169.10 | $165.25 | $166.95 | 443,097 |
| 12/12/2025 | $165.20 | $169.30 | $165.05 | $166.95 | 725,315 |
| 12/11/2025 | $162.45 | $165.10 | $161.60 | $164.75 | 382,237 |
| 12/10/2025 | $158.90 | $162.85 | $157.65 | $162.85 | 385,353 |
| 12/9/2025 | $160.05 | $160.70 | $157.55 | $160.05 | 464,667 |
| 12/8/2025 | $163.70 | $165.50 | $160.20 | $160.50 | 455,192 |
| 12/5/2025 | $162.40 | $166.60 | $162.25 | $164.00 | 605,682 |
| 12/4/2025 | $161.50 | $164.40 | $160.60 | $162.65 | 518,464 |
| 12/3/2025 | $160.05 | $162.00 | $158.80 | $160.40 | 424,317 |
| 12/2/2025 | $159.95 | $160.80 | $158.30 | $160.50 | 410,257 |
| 12/1/2025 | $160.10 | $162.20 | $159.05 | $161.15 | 474,631 |
| 11/28/2025 | $158.90 | $160.80 | $158.30 | $160.40 | 291,454 |
| 11/27/2025 | $160.00 | $161.75 | $159.00 | $159.60 | 364,233 |
| 11/26/2025 | $154.90 | $159.50 | $153.20 | $158.85 | 655,493 |
| 11/25/2025 | $152.30 | $154.50 | $150.50 | $154.20 | 456,869 |
| 11/24/2025 | $153.50 | $153.75 | $151.05 | $152.35 | 729,693 |
| 11/21/2025 | $150.65 | $153.50 | $150.65 | $151.60 | 531,992 |
| 11/20/2025 | $154.25 | $154.40 | $150.40 | $152.25 | 695,393 |
| 11/19/2025 | $153.40 | $154.55 | $151.75 | $152.90 | 565,642 |
| 11/18/2025 | $158.55 | $158.80 | $153.50 | $153.90 | 592,335 |
| 11/17/2025 | $161.65 | $161.75 | $159.80 | $160.00 | 346,611 |
| 11/14/2025 | $162.85 | $163.60 | $158.45 | $161.65 | 406,345 |
| 11/13/2025 | $165.75 | $166.10 | $163.20 | $163.40 | 389,491 |
| 11/12/2025 | $163.50 | $166.10 | $162.05 | $164.80 | 447,959 |
| 11/11/2025 | $158.45 | $163.45 | $158.25 | $162.30 | 642,105 |
| 11/10/2025 | $160.00 | $160.05 | $156.25 | $157.70 | 683,248 |
| 11/7/2025 | $160.00 | $161.00 | $156.85 | $157.55 | 487,463 |
| 11/6/2025 | $160.60 | $164.45 | $158.55 | $159.35 | 774,626 |
| 11/5/2025 | $155.00 | $159.55 | $152.65 | $159.25 | 720,162 |
| 11/4/2025 | $160.60 | $160.70 | $157.20 | $157.75 | 711,292 |
| 11/3/2025 | $162.40 | $164.70 | $161.15 | $162.15 | 531,983 |
| 10/31/2025 | $166.85 | $167.20 | $163.15 | $163.80 | 625,479 |
| 10/30/2025 | $167.50 | $170.35 | $165.00 | $167.45 | 1.26M |
| 10/29/2025 | $183.95 | $186.80 | $164.65 | $165.25 | 2.64M |
| 10/28/2025 | $186.70 | $187.75 | $183.85 | $184.40 | 563,960 |
| 10/27/2025 | $188.75 | $189.95 | $185.55 | $187.35 | 576,505 |
| 10/24/2025 | $190.00 | $191.25 | $186.15 | $187.40 | 554,143 |
| 10/23/2025 | $188.80 | $191.30 | $188.25 | $189.85 | 599,514 |
| 10/22/2025 | $188.15 | $193.80 | $185.80 | $189.20 | 1.14M |
| 10/21/2025 | $194.60 | $196.40 | $192.90 | $194.75 | 320,061 |
| 10/20/2025 | $193.00 | $195.45 | $192.05 | $194.90 | 388,822 |
| 10/17/2025 | $190.50 | $192.45 | $188.85 | $191.40 | 418,915 |