adidas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	174.80	175.36	169.42	169.72	163.88	573,987
2022-07-25	175.14	178.80	174.66	176.02	169.96	295,123
2022-07-22	174.82	179.62	174.00	176.62	170.54	529,734
2022-07-21	173.44	175.12	171.40	175.08	169.06	358,453
2022-07-20	176.56	178.14	171.86	173.90	167.92	603,905
2022-07-19	164.00	175.92	163.46	175.92	169.87	869,024
2022-07-18	161.60	166.68	161.10	165.18	159.50	359,066
2022-07-15	155.16	160.96	153.68	160.96	155.42	660,236
2022-07-14	159.60	163.52	153.52	154.44	149.13	625,121
2022-07-13	160.44	163.96	158.00	160.94	155.40	479,265
2022-07-12	161.50	161.78	158.76	160.66	155.13	506,950
2022-07-11	165.10	166.70	162.12	163.08	157.47	459,043
2022-07-08	168.54	169.70	165.26	168.46	162.66	565,195
2022-07-07	164.74	169.84	164.34	169.28	163.46	593,396
2022-07-06	166.22	166.48	157.26	164.54	158.88	1,197,296
2022-07-05	168.88	170.06	165.20	166.24	160.52	659,231
2022-07-04	168.26	169.34	166.54	167.66	161.89	293,699
2022-07-01	166.82	169.80	165.70	167.64	161.87	541,621
2022-06-30	167.88	169.18	165.16	168.76	162.95	810,125
2022-06-29	167.06	171.98	166.76	170.02	164.17	610,797
2022-06-28	171.24	173.14	169.46	170.32	164.46	877,385
2022-06-27	172.20	175.84	171.24	171.88	165.97	512,511
2022-06-24	166.78	172.78	165.78	170.36	164.50	702,379
2022-06-23	163.96	168.16	163.60	167.06	161.31	778,648
2022-06-22	163.64	167.04	161.24	164.98	159.30	540,977
2022-06-21	166.36	169.12	165.84	166.08	160.37	429,834
2022-06-20	169.00	169.10	164.96	166.52	160.79	326,764
2022-06-17	162.94	167.60	162.32	166.00	160.29	1,320,969
2022-06-16	165.06	165.56	160.26	162.00	156.43	1,138,297
2022-06-15	166.44	169.22	165.46	166.44	160.71	831,136
2022-06-14	167.40	169.50	164.54	164.54	158.88	1,062,155
2022-06-13	172.04	174.68	169.48	169.68	163.84	776,499
2022-06-10	179.70	180.40	175.70	175.70	169.66	775,997
2022-06-09	185.00	186.06	180.72	181.40	175.16	732,106
2022-06-08	188.32	188.84	184.48	186.98	180.55	473,052
2022-06-07	186.34	187.08	182.56	186.00	179.60	582,973
2022-06-06	188.98	190.10	186.74	188.34	181.86	364,755
2022-06-03	188.82	191.20	186.64	187.14	180.70	485,824
2022-06-02	182.84	188.16	182.72	186.60	180.18	521,396
2022-06-01	185.96	186.40	181.76	182.44	176.16	536,496
2022-05-31	184.00	187.42	183.42	184.46	178.11	2,335,439
2022-05-30	183.44	185.86	183.10	184.82	178.46	525,262
2022-05-27	178.30	180.94	175.56	179.96	173.77	597,597
2022-05-26	173.30	177.20	173.00	176.76	170.68	578,826
2022-05-25	173.54	173.54	165.80	172.08	166.16	825,517
2022-05-24	172.72	175.28	170.84	171.20	165.31	671,631
2022-05-23	176.42	177.10	172.44	175.48	169.44	563,180
2022-05-20	170.24	175.34	168.30	172.80	166.86	1,035,957
2022-05-19	172.32	172.68	169.54	171.88	165.97	730,987
2022-05-18	183.40	184.08	175.14	175.98	169.93	782,072
2022-05-17	181.90	186.82	180.44	183.30	176.99	630,018
2022-05-16	179.46	181.68	177.82	180.06	173.87	648,134
2022-05-13	177.30	180.98	175.20	180.96	174.73	656,824
2022-05-12	176.56	182.10	174.90	180.48	171.08	871,044
2022-05-11	176.30	183.86	175.20	181.86	172.39	915,639
2022-05-10	176.24	178.88	173.36	173.36	164.34	881,941
2022-05-09	176.66	180.96	173.54	173.54	164.51	855,795
2022-05-06	183.40	183.50	175.44	181.36	171.92	1,305,443
2022-05-05	198.98	201.00	187.12	188.22	178.42	935,816
2022-05-04	192.00	195.36	191.36	193.80	183.71	524,861

← NewerPage 19 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.