adidas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	164.30	165.70	162.56	164.00	158.36	549,005
2023-04-04	163.40	164.28	161.36	163.70	158.07	380,832
2023-04-03	162.96	164.80	161.60	163.04	157.43	529,152
2023-03-31	154.34	162.78	154.24	162.78	157.18	1,123,711
2023-03-30	147.36	155.02	147.36	155.00	149.67	803,082
2023-03-29	142.70	146.42	142.26	146.42	141.38	620,042
2023-03-28	142.82	144.44	140.46	141.18	136.32	450,626
2023-03-27	142.96	143.80	140.24	141.00	136.15	532,515
2023-03-24	142.16	143.90	139.92	141.12	136.27	507,931
2023-03-23	140.02	143.14	138.74	142.30	137.40	476,884
2023-03-22	141.90	142.26	139.18	141.00	136.15	868,624
2023-03-21	143.00	144.52	141.76	142.60	137.69	820,787
2023-03-20	140.30	144.50	137.70	141.66	136.79	706,785
2023-03-17	142.68	144.40	140.02	141.04	136.19	1,315,600
2023-03-16	143.56	145.04	137.54	141.94	137.06	744,969
2023-03-15	147.22	147.28	139.00	141.16	136.30	980,547
2023-03-14	146.84	149.84	143.74	147.96	142.87	620,522
2023-03-13	149.82	151.22	143.70	145.92	140.90	759,185
2023-03-10	150.92	151.20	146.72	149.62	144.47	777,860
2023-03-09	145.82	153.06	144.60	151.86	146.64	937,873
2023-03-08	141.60	149.50	139.38	147.50	142.43	1,360,544
2023-03-07	145.98	147.00	144.12	144.44	139.47	537,004
2023-03-06	146.24	147.70	144.80	146.58	141.54	465,041
2023-03-03	143.32	146.88	143.08	146.00	140.98	550,231
2023-03-02	139.90	143.66	139.08	143.00	138.08	551,551
2023-03-01	144.44	145.92	140.10	140.86	136.01	668,141
2023-02-28	141.56	142.74	139.46	141.66	136.79	1,919,688
2023-02-27	140.20	141.24	138.36	138.36	133.60	632,995
2023-02-24	139.54	141.22	135.32	136.40	131.71	1,189,339
2023-02-23	140.66	142.62	139.16	139.16	134.37	379,362
2023-02-22	136.74	140.80	136.32	139.80	134.99	516,296
2023-02-21	140.20	140.32	136.94	137.42	132.69	658,813
2023-02-20	144.18	144.24	140.00	140.78	135.94	335,599
2023-02-17	141.70	143.90	141.20	143.52	138.58	559,312
2023-02-16	143.22	146.96	143.02	144.92	139.93	747,280
2023-02-15	138.62	142.30	137.88	140.76	135.92	454,815
2023-02-14	140.68	141.80	138.12	138.82	134.04	603,333
2023-02-13	137.80	142.40	137.52	139.98	135.16	701,558
2023-02-10	140.00	144.68	136.58	139.26	134.47	3,554,497
2023-02-09	154.76	157.54	154.72	156.26	150.88	426,865
2023-02-08	154.80	157.12	153.26	154.00	148.70	506,921
2023-02-07	154.72	154.72	152.12	153.08	147.81	374,460
2023-02-06	158.20	159.18	154.06	155.36	150.02	484,332
2023-02-03	156.70	161.38	153.66	161.06	155.52	632,795
2023-02-02	149.34	158.68	149.34	157.92	152.49	997,227
2023-02-01	146.84	148.16	146.24	147.58	142.50	397,945
2023-01-31	146.40	147.58	145.08	147.38	142.31	477,837
2023-01-30	146.80	148.12	145.26	147.32	142.25	619,650
2023-01-27	148.22	148.92	146.60	148.30	143.20	618,951
2023-01-26	146.40	148.08	144.84	145.28	140.28	500,694
2023-01-25	148.10	148.68	144.94	145.50	140.49	499,916
2023-01-24	149.08	150.06	147.98	148.72	143.60	306,602
2023-01-23	147.30	149.08	145.50	148.76	143.64	373,064
2023-01-20	145.78	147.06	144.18	146.44	141.40	552,986
2023-01-19	146.78	147.54	143.84	144.14	139.18	655,332
2023-01-18	151.22	151.54	148.74	149.48	144.34	432,707
2023-01-17	148.00	152.28	147.70	150.62	145.44	500,540
2023-01-16	147.96	152.20	146.82	149.62	144.47	541,393
2023-01-13	145.98	148.44	145.30	146.52	141.48	483,063
2023-01-12	143.62	148.14	143.50	146.44	141.40	559,425

← NewerPage 16 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.