adidas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	162.08	164.18	160.58	161.60	156.70	440,418
2023-09-22	161.56	164.24	161.22	163.80	158.83	479,318
2023-09-21	164.90	168.06	162.18	162.80	157.86	548,435
2023-09-20	165.12	167.52	164.04	166.80	161.74	470,967
2023-09-19	168.68	168.68	163.82	165.46	160.44	491,223
2023-09-18	173.64	174.66	168.78	169.60	164.45	325,995
2023-09-15	173.26	175.08	172.28	174.08	168.80	1,194,236
2023-09-14	172.48	173.60	168.22	170.90	165.71	558,708
2023-09-13	173.46	173.46	166.68	171.10	165.91	853,644
2023-09-12	178.00	178.22	173.94	174.44	169.15	459,670
2023-09-11	177.50	178.56	174.58	177.84	172.44	512,119
2023-09-08	177.64	178.26	174.20	175.98	170.64	517,208
2023-09-07	180.90	180.90	174.10	176.08	170.74	623,186
2023-09-06	181.82	184.24	181.08	181.96	176.44	337,923
2023-09-05	183.84	185.04	180.46	182.88	177.33	456,479
2023-09-04	186.18	188.48	184.88	185.86	180.22	265,820
2023-09-01	183.40	186.10	182.70	184.46	178.86	368,557
2023-08-31	183.50	186.44	182.54	184.42	178.82	569,162
2023-08-30	181.72	184.06	179.92	183.44	177.87	298,728
2023-08-29	178.74	182.18	177.36	181.52	176.01	387,805
2023-08-28	177.78	178.50	175.36	177.80	172.41	215,101
2023-08-25	174.78	179.50	173.96	176.44	171.09	457,454
2023-08-24	179.64	181.48	175.16	176.24	170.89	464,329
2023-08-23	184.82	185.74	171.74	177.92	172.52	1,209,752
2023-08-22	185.36	187.62	181.32	184.00	178.42	581,193
2023-08-21	184.40	188.60	183.28	183.74	178.17	326,322
2023-08-18	183.52	184.34	181.48	183.60	178.03	449,752
2023-08-17	184.00	188.30	184.00	185.00	179.39	520,001
2023-08-16	179.12	185.08	178.64	185.08	179.46	463,149
2023-08-15	181.00	182.78	177.08	179.74	174.29	390,398
2023-08-14	177.42	179.66	176.70	178.20	172.79	214,656
2023-08-11	181.00	181.76	177.46	177.94	172.54	367,398
2023-08-10	179.44	183.10	178.44	182.44	176.90	382,527
2023-08-09	178.36	179.50	176.84	177.18	171.80	201,912
2023-08-08	178.98	178.98	174.56	175.66	170.33	366,696
2023-08-07	179.82	180.14	177.56	179.42	173.98	342,355
2023-08-04	182.00	182.38	178.72	181.26	175.76	317,692
2023-08-03	181.50	182.96	175.88	179.50	174.05	519,231
2023-08-02	179.00	181.04	177.40	178.66	173.24	421,723
2023-08-01	184.00	184.26	182.42	182.42	176.89	294,019
2023-07-31	185.20	187.28	183.84	184.00	178.42	443,003
2023-07-28	181.54	186.08	179.62	185.14	179.52	430,363
2023-07-27	179.28	182.36	177.96	182.10	176.57	513,092
2023-07-26	179.00	180.44	176.96	177.48	172.10	526,309
2023-07-25	181.00	186.54	179.44	181.50	175.99	1,044,160
2023-07-24	172.84	175.84	172.50	174.80	169.50	410,072
2023-07-21	170.42	172.88	170.38	172.70	167.46	399,078
2023-07-20	171.28	172.52	169.94	171.00	165.81	468,351
2023-07-19	175.64	176.40	171.90	172.30	167.07	377,982
2023-07-18	173.28	173.66	172.28	173.44	168.18	372,678
2023-07-17	171.72	173.68	170.74	172.64	167.40	334,867
2023-07-14	173.16	173.66	171.80	173.26	168.00	325,197
2023-07-13	174.90	175.30	172.50	174.02	168.74	302,440
2023-07-12	171.76	174.56	170.36	174.14	168.86	315,723
2023-07-11	169.50	171.90	167.40	171.62	166.41	316,083
2023-07-10	167.28	167.34	165.20	167.34	162.26	233,518
2023-07-07	165.74	168.10	163.90	166.62	161.56	395,587
2023-07-06	170.94	170.94	163.88	164.74	159.74	695,458
2023-07-05	178.08	178.74	173.84	174.42	169.13	448,742
2023-07-04	177.42	180.50	176.78	178.64	173.22	297,684

← NewerPage 14 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.