adidas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	230.00	230.40	224.40	225.80	219.62	366,456
2024-06-10	230.00	231.30	228.70	229.70	223.41	303,861
2024-06-07	230.80	231.00	228.70	231.00	224.67	338,479
2024-06-06	233.60	234.10	230.50	231.20	224.87	280,535
2024-06-05	232.70	234.10	230.10	231.70	225.35	289,657
2024-06-04	232.50	234.30	229.80	232.40	226.04	238,332
2024-06-03	234.00	236.30	232.70	232.90	226.52	343,377
2024-05-31	230.90	231.70	229.60	231.50	225.16	754,394
2024-05-30	228.00	232.00	227.70	231.50	225.16	438,957
2024-05-29	221.50	228.20	221.30	227.10	220.88	601,744
2024-05-28	223.00	223.20	220.50	222.30	216.21	386,779
2024-05-27	223.70	223.70	222.00	222.70	216.60	167,826
2024-05-24	222.10	223.90	220.90	223.90	217.77	372,335
2024-05-23	225.10	226.10	220.90	222.90	216.80	554,331
2024-05-22	227.00	228.80	224.60	225.40	219.23	282,772
2024-05-21	227.20	228.30	224.80	228.00	221.76	420,738
2024-05-20	228.90	229.10	226.90	227.70	221.46	208,244
2024-05-17	228.70	230.00	228.70	228.90	222.63	396,821
2024-05-16	231.80	233.10	227.10	230.30	223.31	440,065
2024-05-15	227.20	232.10	226.90	232.10	225.06	471,027
2024-05-14	225.30	227.70	224.30	227.10	220.21	280,605
2024-05-13	224.00	226.50	223.80	224.40	217.59	234,383
2024-05-10	225.00	225.50	222.70	224.40	217.59	390,013
2024-05-09	221.00	223.70	219.70	223.30	216.52	341,375
2024-05-08	222.80	224.20	220.90	222.50	215.75	391,297
2024-05-07	225.90	227.30	220.80	222.10	215.36	427,458
2024-05-06	224.70	226.00	224.20	225.10	218.27	240,835
2024-05-03	226.10	226.90	222.50	225.00	218.17	420,986
2024-05-02	228.00	228.00	222.40	224.00	217.20	497,954
2024-04-30	232.90	232.90	224.90	226.40	219.53	536,674
2024-04-29	231.10	233.90	230.60	232.30	225.25	386,905
2024-04-26	228.10	230.90	224.80	230.90	223.89	370,777
2024-04-25	227.60	228.00	224.50	226.40	219.53	348,040
2024-04-24	230.00	231.20	226.80	227.70	220.79	482,904
2024-04-23	225.00	227.90	224.10	227.90	220.99	429,712
2024-04-22	226.80	227.50	222.60	223.80	217.01	440,247
2024-04-19	225.40	227.30	223.10	224.60	217.79	569,542
2024-04-18	220.00	225.90	218.90	225.90	219.05	914,015
2024-04-17	211.00	221.70	210.50	220.00	213.32	1,256,506
2024-04-16	200.80	204.30	200.70	202.50	196.36	338,572
2024-04-15	200.70	206.50	200.00	204.60	198.39	667,433
2024-04-12	201.00	201.60	195.40	196.40	190.44	412,175
2024-04-11	199.60	201.70	198.00	199.80	193.74	310,776
2024-04-10	201.90	204.40	199.05	200.50	194.42	359,674
2024-04-09	203.10	204.00	200.20	201.00	194.90	258,785
2024-04-08	201.00	204.60	200.90	204.60	198.39	300,809
2024-04-05	200.00	203.40	198.80	201.60	195.48	424,601
2024-04-04	200.80	203.10	200.30	203.10	196.94	268,234
2024-04-03	202.70	203.80	200.40	201.40	195.29	346,901
2024-04-02	206.90	208.00	201.50	202.40	196.26	482,915
2024-03-28	206.45	208.10	205.35	207.00	200.72	453,326
2024-03-27	204.50	208.60	204.05	204.70	198.49	591,131
2024-03-26	203.90	205.40	203.50	204.30	198.10	507,724
2024-03-25	200.00	204.20	198.38	203.95	197.76	343,146
2024-03-22	194.40	201.80	194.30	200.25	194.17	890,358
2024-03-21	201.20	202.05	196.44	199.20	193.16	807,884
2024-03-20	199.50	201.55	198.74	199.94	193.87	451,895
2024-03-19	201.15	201.85	200.15	200.85	194.76	573,740
2024-03-18	205.35	205.55	199.12	200.10	194.03	634,150
2024-03-15	205.90	207.90	204.80	205.00	198.78	1,642,337

← NewerPage 11 of 22 · 1,275 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.