adidas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	191.10	192.24	189.78	192.24	186.41	341,040
2023-12-15	197.98	198.60	190.72	192.52	186.68	1,287,219
2023-12-14	198.38	198.80	194.86	197.40	191.41	785,397
2023-12-13	194.42	196.04	193.64	194.00	188.11	414,848
2023-12-12	194.20	196.04	193.26	193.46	187.59	352,640
2023-12-11	193.44	194.46	192.76	194.00	188.11	446,246
2023-12-08	192.44	194.84	191.70	193.36	187.49	572,328
2023-12-07	196.00	196.20	188.44	191.10	185.30	788,365
2023-12-06	196.00	198.34	194.30	197.00	191.02	355,895
2023-12-05	194.40	195.88	193.38	195.28	189.35	359,290
2023-12-04	194.30	196.12	192.98	194.64	188.73	374,622
2023-12-01	192.40	194.60	191.94	194.24	188.35	399,386
2023-11-30	193.96	194.66	191.20	192.14	186.31	681,995
2023-11-29	187.94	193.84	187.62	192.72	186.87	739,654
2023-11-28	184.00	186.82	183.46	186.66	181.00	334,517
2023-11-27	184.58	185.58	183.54	185.24	179.62	288,531
2023-11-24	185.80	185.98	183.28	184.44	178.84	300,657
2023-11-23	186.72	187.30	185.00	185.78	180.14	241,488
2023-11-22	185.80	187.40	185.08	187.36	181.68	449,628
2023-11-21	183.08	187.32	183.08	185.14	179.52	581,169
2023-11-20	180.00	183.78	179.94	181.70	176.19	460,639
2023-11-17	176.60	181.46	176.56	179.64	174.19	582,988
2023-11-16	178.36	179.58	175.68	176.56	171.20	447,878
2023-11-15	180.00	180.92	177.26	178.92	173.49	518,244
2023-11-14	170.04	179.50	169.64	179.02	173.59	972,843
2023-11-13	171.24	171.80	168.46	170.08	164.92	414,170
2023-11-10	172.16	172.66	169.34	170.90	165.71	538,286
2023-11-09	168.72	174.76	167.28	173.98	168.70	649,812
2023-11-08	172.70	174.12	167.36	169.62	164.47	924,845
2023-11-07	171.26	172.60	169.40	171.88	166.66	479,414
2023-11-06	171.02	173.32	171.02	172.00	166.78	353,001
2023-11-03	172.82	173.70	168.50	170.48	165.31	637,877
2023-11-02	169.40	174.08	168.64	171.18	165.99	539,240
2023-11-01	168.30	168.42	165.08	167.00	161.93	290,827
2023-10-31	166.28	167.74	165.24	167.20	162.13	381,826
2023-10-30	166.98	167.88	165.88	166.44	161.39	271,503
2023-10-27	166.34	167.42	163.56	166.30	161.25	393,507
2023-10-26	167.44	169.12	165.70	166.46	161.41	511,175
2023-10-25	170.60	172.24	169.10	171.50	166.30	430,288
2023-10-24	172.72	174.08	169.42	172.02	166.80	575,146
2023-10-23	170.08	170.58	166.04	169.00	163.87	369,994
2023-10-20	171.90	173.36	169.40	170.00	164.84	632,942
2023-10-19	175.28	177.34	173.80	174.32	169.03	452,874
2023-10-18	179.00	180.00	175.94	176.36	171.01	838,420
2023-10-17	169.94	171.30	168.22	170.96	165.77	269,614
2023-10-16	168.06	172.08	165.16	170.40	165.23	373,243
2023-10-13	169.26	170.50	167.50	167.58	162.50	399,154
2023-10-12	170.74	172.76	169.64	169.94	164.78	406,610
2023-10-11	167.92	172.44	166.90	169.66	164.51	482,923
2023-10-10	168.18	172.36	167.80	169.86	164.71	549,881
2023-10-09	157.98	167.80	157.70	166.10	161.06	717,684
2023-10-06	156.28	159.92	155.30	159.24	154.41	533,804
2023-10-05	162.40	163.18	154.64	156.16	151.42	817,310
2023-10-04	159.50	162.70	158.34	162.12	157.20	339,492
2023-10-03	163.44	164.18	160.22	160.72	155.84	415,385
2023-10-02	166.46	168.54	164.42	164.60	159.61	473,416
2023-09-29	167.00	168.52	164.56	166.62	161.56	1,039,061
2023-09-28	157.48	157.60	155.24	156.86	152.10	501,685
2023-09-27	160.00	160.80	157.36	157.62	152.84	444,208
2023-09-26	160.50	162.20	159.20	159.94	155.09	450,629

← NewerPage 13 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.