adidas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	120.32	121.30	118.28	118.28	114.21	517,632
2022-10-17	114.30	119.06	112.36	118.18	114.11	611,802
2022-10-14	115.68	116.34	111.74	114.12	110.19	716,323
2022-10-13	109.90	114.74	107.46	113.12	109.23	970,729
2022-10-12	115.08	116.52	111.30	111.88	108.03	627,688
2022-10-11	113.66	115.28	112.50	115.08	111.12	535,213
2022-10-10	113.94	117.94	113.22	114.24	110.31	687,813
2022-10-07	118.26	120.76	115.56	115.56	111.58	1,009,111
2022-10-06	123.20	125.58	121.14	121.86	117.67	685,234
2022-10-05	125.56	127.44	121.92	122.80	118.58	775,574
2022-10-04	120.66	126.20	119.68	126.20	121.86	759,899
2022-10-03	117.88	119.00	115.02	119.00	114.91	901,404
2022-09-30	120.28	121.04	116.74	118.88	114.79	1,464,885
2022-09-29	129.12	129.44	122.82	124.02	119.75	989,289
2022-09-28	125.38	130.98	124.36	130.24	125.76	1,020,820
2022-09-27	128.80	131.54	127.30	127.30	122.92	850,482
2022-09-26	129.14	133.14	128.82	130.10	125.62	698,729
2022-09-23	133.74	134.38	129.44	130.96	126.45	855,598
2022-09-22	133.00	136.42	132.78	133.46	128.87	641,834
2022-09-21	134.10	137.08	133.50	136.48	131.78	566,910
2022-09-20	137.60	138.66	134.10	135.74	131.07	718,571
2022-09-19	135.30	138.40	133.32	136.70	132.00	536,222
2022-09-16	133.50	135.64	132.32	135.14	130.49	2,593,823
2022-09-15	141.68	142.52	135.78	136.60	131.90	880,409
2022-09-14	142.04	144.76	140.82	142.30	137.40	584,568
2022-09-13	151.16	151.64	142.90	142.90	137.98	706,808
2022-09-12	146.54	151.64	145.78	149.22	144.09	565,222
2022-09-09	142.28	146.76	141.76	145.36	140.36	625,105
2022-09-08	142.66	143.50	138.50	142.36	137.46	739,308
2022-09-07	143.00	143.84	140.02	141.98	137.10	811,122
2022-09-06	142.82	146.74	142.70	144.36	139.39	490,248
2022-09-05	144.06	146.06	142.44	145.20	140.20	539,463
2022-09-02	147.22	149.12	143.36	148.28	143.18	618,112
2022-09-01	146.70	147.02	143.66	145.16	140.17	631,030
2022-08-31	152.38	152.62	148.10	148.28	143.18	648,649
2022-08-30	149.04	154.00	147.80	151.54	146.33	521,746
2022-08-29	150.10	151.60	148.28	148.28	143.18	605,025
2022-08-26	159.42	159.50	150.46	151.54	146.33	633,008
2022-08-25	160.00	160.36	156.92	158.00	152.56	350,210
2022-08-24	155.50	159.10	153.52	158.84	153.38	405,098
2022-08-23	156.82	159.96	155.76	156.30	150.92	646,467
2022-08-22	164.30	164.46	156.62	156.98	151.58	934,988
2022-08-19	165.12	168.20	165.00	165.60	159.90	570,552
2022-08-18	169.88	171.68	166.08	167.52	161.76	437,516
2022-08-17	174.00	176.14	168.62	169.10	163.28	486,867
2022-08-16	173.00	173.36	170.04	173.36	167.40	381,856
2022-08-15	173.98	174.96	171.32	172.94	166.99	223,310
2022-08-12	171.90	173.28	170.14	173.20	167.24	451,156
2022-08-11	174.50	176.04	171.22	172.02	166.10	311,230
2022-08-10	167.34	173.60	164.12	173.36	167.40	495,610
2022-08-09	175.62	176.20	169.00	169.00	163.19	588,217
2022-08-08	173.00	175.54	172.32	175.10	169.08	347,828
2022-08-05	175.36	178.06	171.20	171.56	165.66	483,964
2022-08-04	170.24	178.60	170.14	175.24	169.21	528,099
2022-08-03	166.20	171.28	165.32	171.00	165.12	533,326
2022-08-02	170.42	170.68	165.00	167.08	161.33	473,777
2022-08-01	167.80	173.18	166.68	170.92	165.04	616,274
2022-07-29	164.82	167.80	162.88	167.80	162.03	954,280
2022-07-28	160.64	167.88	160.64	166.34	160.62	683,581
2022-07-27	163.24	165.36	159.40	161.06	155.52	1,358,617

← NewerPage 18 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.