adidas AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 201.00 | 208.80 | 200.35 | 206.50 | 200.23 | 1,043,028 |
| 2024-03-13 | 192.80 | 201.55 | 184.94 | 200.15 | 194.08 | 1,439,190 |
| 2024-03-12 | 190.66 | 192.96 | 189.90 | 192.74 | 186.89 | 616,782 |
| 2024-03-11 | 188.24 | 188.86 | 185.68 | 188.86 | 183.13 | 405,141 |
| 2024-03-08 | 189.18 | 191.52 | 187.96 | 189.14 | 183.40 | 411,434 |
| 2024-03-07 | 184.40 | 188.50 | 180.82 | 188.40 | 182.68 | 522,814 |
| 2024-03-06 | 184.70 | 193.72 | 182.28 | 185.96 | 180.32 | 931,798 |
| 2024-03-05 | 183.20 | 185.38 | 182.02 | 185.10 | 179.48 | 375,368 |
| 2024-03-04 | 186.60 | 188.02 | 184.46 | 184.50 | 178.90 | 326,094 |
| 2024-03-01 | 187.68 | 189.06 | 186.30 | 187.00 | 181.33 | 373,818 |
| 2024-02-29 | 190.50 | 191.36 | 187.12 | 187.12 | 181.44 | 535,112 |
| 2024-02-28 | 188.54 | 190.06 | 188.42 | 189.84 | 184.08 | 320,085 |
| 2024-02-27 | 188.38 | 190.08 | 185.88 | 188.16 | 182.45 | 322,593 |
| 2024-02-26 | 187.88 | 190.24 | 187.44 | 188.20 | 182.49 | 323,448 |
| 2024-02-23 | 187.46 | 189.92 | 187.24 | 188.78 | 183.05 | 375,478 |
| 2024-02-22 | 183.00 | 188.18 | 182.82 | 187.82 | 182.12 | 585,593 |
| 2024-02-21 | 181.18 | 183.84 | 181.18 | 181.44 | 175.93 | 275,055 |
| 2024-02-20 | 179.20 | 182.52 | 179.20 | 181.12 | 175.62 | 414,908 |
| 2024-02-19 | 175.44 | 180.84 | 175.32 | 179.72 | 174.27 | 270,803 |
| 2024-02-16 | 174.68 | 178.70 | 174.68 | 176.24 | 170.89 | 435,283 |
| 2024-02-15 | 176.00 | 178.00 | 173.14 | 174.12 | 168.84 | 335,771 |
| 2024-02-14 | 169.70 | 176.00 | 169.02 | 174.86 | 169.55 | 500,861 |
| 2024-02-13 | 173.66 | 174.62 | 169.64 | 170.60 | 165.42 | 415,340 |
| 2024-02-12 | 172.50 | 174.26 | 170.80 | 174.24 | 168.95 | 342,609 |
| 2024-02-09 | 173.80 | 175.14 | 171.74 | 171.74 | 166.53 | 460,724 |
| 2024-02-08 | 176.14 | 176.14 | 171.28 | 172.40 | 167.17 | 569,284 |
| 2024-02-07 | 175.70 | 177.84 | 175.22 | 175.42 | 170.10 | 303,217 |
| 2024-02-06 | 177.18 | 178.48 | 172.08 | 176.20 | 170.85 | 584,819 |
| 2024-02-05 | 176.24 | 180.40 | 175.26 | 175.72 | 170.39 | 557,583 |
| 2024-02-02 | 170.78 | 177.90 | 170.78 | 175.02 | 169.71 | 672,132 |
| 2024-02-01 | 163.62 | 175.12 | 160.20 | 172.46 | 167.23 | 2,042,786 |
| 2024-01-31 | 178.72 | 179.20 | 175.82 | 176.12 | 170.78 | 560,287 |
| 2024-01-30 | 178.86 | 179.78 | 176.96 | 179.62 | 174.17 | 331,397 |
| 2024-01-29 | 176.34 | 178.18 | 175.28 | 178.00 | 172.60 | 319,750 |
| 2024-01-26 | 175.60 | 178.04 | 173.30 | 177.86 | 172.46 | 728,588 |
| 2024-01-25 | 165.52 | 177.50 | 163.38 | 175.68 | 170.35 | 1,175,573 |
| 2024-01-24 | 171.42 | 171.56 | 160.20 | 166.14 | 161.10 | 1,040,530 |
| 2024-01-23 | 168.30 | 169.08 | 166.06 | 167.28 | 162.20 | 380,020 |
| 2024-01-22 | 166.28 | 167.48 | 165.64 | 166.64 | 161.58 | 615,247 |
| 2024-01-19 | 166.80 | 167.00 | 164.24 | 164.68 | 159.68 | 551,303 |
| 2024-01-18 | 167.00 | 167.50 | 163.14 | 164.96 | 159.95 | 595,995 |
| 2024-01-17 | 168.50 | 169.68 | 164.12 | 165.52 | 160.50 | 642,715 |
| 2024-01-16 | 173.26 | 173.56 | 170.74 | 172.00 | 166.78 | 407,779 |
| 2024-01-15 | 177.22 | 177.96 | 174.54 | 175.68 | 170.35 | 228,934 |
| 2024-01-12 | 178.34 | 180.46 | 177.24 | 177.54 | 172.15 | 307,702 |
| 2024-01-11 | 181.00 | 181.86 | 177.12 | 177.64 | 172.25 | 397,507 |
| 2024-01-10 | 178.64 | 180.08 | 177.76 | 179.38 | 173.94 | 429,634 |
| 2024-01-09 | 177.26 | 178.94 | 176.06 | 178.10 | 172.70 | 428,916 |
| 2024-01-08 | 172.84 | 176.80 | 171.18 | 176.74 | 171.38 | 498,428 |
| 2024-01-05 | 173.08 | 174.40 | 169.68 | 173.48 | 168.22 | 514,414 |
| 2024-01-04 | 174.66 | 174.96 | 170.54 | 173.76 | 168.49 | 866,859 |
| 2024-01-03 | 181.00 | 182.46 | 178.04 | 179.16 | 173.72 | 399,469 |
| 2024-01-02 | 184.20 | 186.60 | 181.08 | 182.22 | 176.69 | 376,060 |
| 2023-12-29 | 184.82 | 185.36 | 184.16 | 184.16 | 178.57 | 161,239 |
| 2023-12-28 | 185.68 | 185.92 | 182.86 | 184.10 | 178.51 | 323,489 |
| 2023-12-27 | 185.42 | 186.52 | 184.82 | 185.56 | 179.93 | 337,533 |
| 2023-12-22 | 183.00 | 184.68 | 181.68 | 184.14 | 178.55 | 1,035,464 |
| 2023-12-21 | 195.04 | 197.10 | 193.26 | 194.42 | 188.52 | 386,794 |
| 2023-12-20 | 194.40 | 196.36 | 191.76 | 195.94 | 189.99 | 484,778 |
| 2023-12-19 | 192.00 | 193.40 | 190.84 | 193.40 | 187.53 | 396,217 |
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.