adidas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	141.28	146.80	140.86	144.54	139.57	808,600
2023-01-10	141.00	141.50	138.48	140.10	135.28	494,204
2023-01-09	141.70	143.06	139.48	141.66	136.79	773,636
2023-01-06	139.58	140.68	137.20	140.68	135.84	518,333
2023-01-05	138.22	140.86	137.52	138.54	133.77	421,267
2023-01-04	132.20	138.88	132.20	138.38	133.62	870,762
2023-01-03	129.74	133.36	129.02	131.88	127.34	437,757
2023-01-02	128.34	128.66	126.20	127.70	123.31	278,889
2022-12-30	127.80	128.04	126.00	127.46	123.08	251,398
2022-12-29	125.02	129.44	124.16	128.38	123.96	388,380
2022-12-28	126.34	129.06	125.78	125.78	121.45	279,425
2022-12-27	126.96	127.16	125.30	126.34	121.99	224,479
2022-12-23	124.94	126.78	123.86	125.86	121.53	279,834
2022-12-22	124.90	127.20	124.40	125.16	120.85	366,134
2022-12-21	122.50	129.36	122.50	126.30	121.96	885,425
2022-12-20	119.54	121.30	117.50	118.30	114.23	561,316
2022-12-19	122.90	122.90	119.80	121.18	117.01	462,728
2022-12-16	117.96	122.52	116.66	121.10	116.93	1,549,332
2022-12-15	122.00	122.38	117.64	118.56	114.48	981,327
2022-12-14	122.80	124.16	121.54	123.98	119.71	541,099
2022-12-13	117.34	126.08	117.18	124.00	119.73	797,534
2022-12-12	117.70	118.24	115.80	117.50	113.46	386,176
2022-12-09	118.38	119.96	117.38	118.90	114.81	519,137
2022-12-08	117.60	117.70	114.60	117.54	113.50	458,121
2022-12-07	118.00	118.98	116.38	117.56	113.52	485,959
2022-12-06	121.56	122.50	118.42	119.06	114.96	583,092
2022-12-05	123.96	127.00	121.60	122.06	117.86	561,951
2022-12-02	123.20	126.34	122.10	124.26	119.99	604,971
2022-12-01	124.64	127.68	123.88	124.92	120.62	621,297
2022-11-30	122.00	123.08	120.80	122.26	118.05	737,949
2022-11-29	123.00	125.64	120.08	120.94	116.78	634,258
2022-11-28	123.38	124.66	121.26	121.26	117.09	552,970
2022-11-25	126.40	126.40	123.10	123.98	119.71	478,674
2022-11-24	124.30	127.60	123.24	126.66	122.30	357,085
2022-11-23	123.30	125.14	121.84	124.30	120.02	425,774
2022-11-22	123.96	125.10	122.02	123.00	118.77	513,158
2022-11-21	128.20	128.72	123.14	124.30	120.02	629,747
2022-11-18	130.04	130.50	125.96	129.20	124.76	1,106,151
2022-11-17	130.00	130.90	127.84	129.04	124.60	521,373
2022-11-16	131.70	133.24	129.10	129.72	125.26	757,179
2022-11-15	132.48	132.68	127.66	132.12	127.57	1,055,741
2022-11-14	136.42	137.10	131.32	131.86	127.32	1,010,308
2022-11-11	130.00	137.06	128.72	135.64	130.97	1,358,362
2022-11-10	121.80	129.20	119.76	128.00	123.60	1,358,143
2022-11-09	116.50	125.58	116.26	124.44	120.16	1,819,798
2022-11-08	114.00	120.48	111.50	120.00	115.87	1,825,055
2022-11-07	111.92	115.58	108.90	114.96	111.01	1,316,309
2022-11-04	96.000	121.26	94.970	114.04	110.12	4,104,049
2022-11-03	95.990	96.770	93.400	93.950	90.718	933,785
2022-11-02	98.230	98.760	96.550	96.880	93.547	860,172
2022-11-01	100.36	101.46	97.950	98.970	95.565	723,528
2022-10-31	100.32	100.40	98.340	98.980	95.575	644,178
2022-10-28	97.720	99.820	96.800	99.350	95.932	906,780
2022-10-27	100.02	103.20	99.260	99.340	95.923	1,202,931
2022-10-26	100.54	102.46	97.200	102.00	98.491	1,319,846
2022-10-25	102.70	103.06	94.620	100.50	97.043	2,593,953
2022-10-24	102.78	105.18	102.10	103.82	100.25	1,023,030
2022-10-21	105.50	107.10	101.84	103.86	100.29	2,343,672
2022-10-20	115.58	116.06	112.44	114.80	110.85	602,305
2022-10-19	118.90	118.90	114.62	115.68	111.70	441,897

← NewerPage 17 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.