adidas AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	230.40	231.50	228.70	230.00	223.70	168,526
2024-09-02	231.70	231.70	228.90	230.00	223.70	181,709
2024-08-30	230.90	236.50	229.70	232.00	225.65	621,404
2024-08-29	227.10	231.70	226.40	231.60	225.26	313,245
2024-08-28	223.70	229.80	223.40	227.00	220.78	456,171
2024-08-27	220.00	223.70	219.10	223.70	217.57	329,311
2024-08-26	218.70	219.60	218.00	218.90	212.91	125,673
2024-08-23	217.80	219.40	215.90	219.20	213.20	184,926
2024-08-22	216.70	218.20	216.40	217.50	211.54	189,030
2024-08-21	213.60	217.80	213.60	217.40	211.45	311,709
2024-08-20	217.70	217.90	213.80	214.10	208.24	268,193
2024-08-19	217.20	218.10	215.80	217.60	211.64	242,386
2024-08-16	219.40	219.50	216.70	217.00	211.06	325,628
2024-08-15	217.30	220.30	216.10	218.40	212.42	321,406
2024-08-14	214.60	218.30	214.10	217.20	211.25	288,491
2024-08-13	213.20	213.70	208.90	213.30	207.46	292,101
2024-08-12	215.50	216.80	211.30	212.40	206.58	206,714
2024-08-09	215.10	216.10	212.90	214.60	208.72	266,147
2024-08-08	214.70	216.20	210.80	215.50	209.60	289,785
2024-08-07	213.00	217.50	210.60	216.70	210.77	398,434
2024-08-06	214.30	216.00	208.70	213.20	207.36	462,842
2024-08-05	214.00	215.40	209.70	214.90	209.01	404,843
2024-08-02	223.50	225.20	218.20	218.70	212.71	531,871
2024-08-01	230.00	231.80	224.90	225.50	219.32	463,001
2024-07-31	235.00	242.00	227.40	231.30	224.97	1,063,820
2024-07-30	236.00	237.10	232.60	236.60	230.12	436,335
2024-07-29	233.80	237.20	231.70	235.80	229.34	530,967
2024-07-26	228.50	233.00	227.80	233.00	226.62	345,891
2024-07-25	230.70	232.00	228.80	229.10	222.83	318,572
2024-07-24	226.60	232.60	224.70	232.60	226.23	373,108
2024-07-23	228.50	230.90	227.10	230.40	224.09	248,657
2024-07-22	228.30	229.40	226.70	228.70	222.44	338,049
2024-07-19	229.80	231.40	226.70	227.10	220.88	471,432
2024-07-18	234.90	235.40	230.20	232.80	226.42	433,937
2024-07-17	237.00	240.40	232.80	233.50	227.11	915,133
2024-07-16	230.00	230.30	225.30	228.70	222.44	368,867
2024-07-15	230.70	234.70	229.50	231.40	225.06	496,283
2024-07-12	226.50	231.20	226.30	231.20	224.87	421,911
2024-07-11	222.80	226.00	221.30	225.80	219.62	371,141
2024-07-10	217.00	222.10	216.30	221.30	215.24	451,996
2024-07-09	218.60	219.60	216.10	216.10	210.18	242,949
2024-07-08	220.30	222.70	218.70	218.80	212.81	272,629
2024-07-05	219.90	223.10	218.80	220.30	214.27	295,332
2024-07-04	218.20	219.50	216.70	219.50	213.49	196,939
2024-07-03	216.50	220.40	215.20	218.10	212.13	348,200
2024-07-02	219.40	220.10	211.30	216.00	210.08	451,962
2024-07-01	224.40	225.30	219.50	219.50	213.49	495,056
2024-06-28	223.40	226.40	220.40	223.00	216.89	893,100
2024-06-27	220.00	223.50	219.50	222.60	216.50	431,701
2024-06-26	219.90	222.90	218.50	222.20	216.12	443,187
2024-06-25	220.80	220.80	217.70	217.90	211.93	328,573
2024-06-24	217.90	220.90	216.30	220.10	214.07	392,140
2024-06-21	221.70	221.70	216.50	217.80	211.84	845,215
2024-06-20	215.50	221.30	214.30	221.20	215.14	456,250
2024-06-19	215.90	216.10	214.30	215.00	209.11	203,351
2024-06-18	221.20	222.20	214.90	216.00	210.08	456,994
2024-06-17	224.90	225.00	215.10	219.10	213.10	616,003
2024-06-14	227.30	227.90	222.30	224.90	218.74	513,627
2024-06-13	229.80	230.30	225.60	227.50	221.27	431,958
2024-06-12	227.00	231.00	224.40	230.40	224.09	352,295

← NewerPage 10 of 22 · 1,280 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	2.8000 EUR
2025-05-16	2.0000 EUR
2024-05-17	0.7000 EUR
2023-05-12	0.7000 EUR
2022-05-13	3.3000 EUR
2021-05-13	3.0000 EUR
2019-05-10	3.3500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.