adidas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	179.32	179.44	174.18	176.62	171.26	378,147
2023-06-30	171.72	179.20	169.80	177.78	172.39	854,659
2023-06-29	172.30	173.52	170.66	173.52	168.26	379,203
2023-06-28	173.00	175.70	171.76	172.46	167.23	340,374
2023-06-27	175.62	176.42	172.62	173.56	168.29	456,463
2023-06-26	178.36	178.88	175.28	176.58	171.22	319,652
2023-06-23	180.88	181.88	174.78	176.88	171.51	496,170
2023-06-22	175.06	181.78	174.50	181.38	175.88	627,617
2023-06-21	172.10	177.44	171.64	176.68	171.32	633,352
2023-06-20	171.12	172.44	168.94	169.44	164.30	289,555
2023-06-19	171.78	174.02	170.76	172.16	166.94	246,230
2023-06-16	175.00	176.98	173.18	174.82	169.52	977,999
2023-06-15	174.62	178.82	172.34	174.18	168.90	443,798
2023-06-14	173.56	174.88	172.86	174.70	169.40	387,750
2023-06-13	170.00	174.00	169.90	172.80	167.56	590,946
2023-06-12	163.34	169.12	162.82	168.84	163.72	603,048
2023-06-09	159.06	161.18	158.30	160.00	155.15	318,429
2023-06-08	157.54	160.00	157.38	159.02	154.20	226,504
2023-06-07	159.60	161.70	158.66	159.26	154.43	313,970
2023-06-06	157.66	160.04	157.24	159.68	154.84	268,788
2023-06-05	159.12	160.34	157.70	158.30	153.50	313,505
2023-06-02	153.30	160.04	153.30	159.52	154.68	605,368
2023-06-01	152.96	153.36	147.62	150.74	146.17	385,629
2023-05-31	153.38	154.18	151.16	151.50	146.90	889,028
2023-05-30	154.86	157.18	154.44	155.36	150.65	262,885
2023-05-29	156.64	156.64	153.50	154.32	149.64	137,828
2023-05-26	154.00	155.96	151.96	155.44	150.72	268,448
2023-05-25	154.48	155.16	151.46	153.96	149.29	359,477
2023-05-24	158.20	158.24	153.40	154.08	149.41	463,719
2023-05-23	162.48	163.18	158.60	159.28	154.45	437,584
2023-05-22	158.42	163.16	158.42	162.22	157.30	493,289
2023-05-19	165.04	165.22	157.82	159.02	154.20	1,160,214
2023-05-18	164.88	166.26	162.84	164.44	159.45	271,522
2023-05-17	161.40	162.88	159.34	162.64	157.71	309,000
2023-05-16	165.36	166.40	161.50	162.12	157.20	457,413
2023-05-15	166.28	166.60	164.94	166.18	161.14	280,866
2023-05-12	167.62	168.20	163.84	164.84	159.84	363,249
2023-05-11	164.42	167.88	164.42	167.14	161.39	372,423
2023-05-10	164.94	166.06	162.48	163.72	158.09	360,586
2023-05-09	169.12	170.44	165.08	165.50	159.81	502,087
2023-05-08	170.50	171.94	167.42	169.70	163.86	422,696
2023-05-05	161.50	172.44	160.82	170.34	164.48	1,445,543
2023-05-04	158.72	158.72	153.96	156.42	151.04	528,644
2023-05-03	159.56	160.18	156.62	156.66	151.27	445,174
2023-05-02	159.28	161.20	158.60	159.22	153.74	414,730
2023-04-28	158.46	160.18	157.14	159.44	153.95	430,838
2023-04-27	159.18	160.40	157.28	158.12	152.68	381,914
2023-04-26	160.00	160.68	156.32	159.24	153.76	433,311
2023-04-25	160.58	160.78	159.10	160.10	154.59	284,600
2023-04-24	163.74	164.92	161.36	161.36	155.81	334,237
2023-04-21	160.52	163.52	160.06	163.50	157.88	389,122
2023-04-20	160.92	162.48	159.12	161.68	156.12	353,022
2023-04-19	162.70	163.28	161.28	162.24	156.66	332,014
2023-04-18	162.92	165.42	162.66	163.00	157.39	354,224
2023-04-17	165.60	165.96	162.10	162.58	156.99	396,314
2023-04-14	163.28	166.74	162.92	165.60	159.90	517,591
2023-04-13	164.80	165.36	161.38	162.68	157.08	471,779
2023-04-12	166.04	166.98	163.44	163.44	157.82	401,576
2023-04-11	164.16	166.76	164.02	165.94	160.23	444,676
2023-04-06	163.74	164.92	162.46	163.80	158.16	489,070

← NewerPage 15 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.