adidas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	176.70	180.35	175.80	179.65	179.65	583,641
2026-07-24	171.00	174.55	166.65	173.60	173.60	1,050,074
2026-07-23	178.00	179.40	175.15	176.50	176.50	743,286
2026-07-22	178.50	181.35	176.45	179.25	179.25	604,010
2026-07-21	180.45	181.60	178.80	179.40	179.40	480,193
2026-07-20	180.75	183.05	180.40	181.50	181.50	424,164
2026-07-17	181.00	182.90	180.30	181.10	181.10	421,913
2026-07-16	182.10	183.30	179.30	182.95	182.95	596,741
2026-07-15	180.80	183.95	179.00	182.90	182.90	460,909
2026-07-14	180.50	183.55	179.50	180.60	180.60	607,038
2026-07-13	180.45	184.35	180.30	183.60	183.60	438,532
2026-07-10	182.05	182.55	179.95	181.85	181.85	483,329
2026-07-09	180.25	182.20	178.75	181.55	181.55	404,819
2026-07-08	186.25	187.10	178.75	179.15	179.15	886,809
2026-07-07	186.60	188.50	185.95	187.90	187.90	568,002
2026-07-06	185.95	188.80	185.05	185.40	185.40	530,877
2026-07-03	182.25	186.10	181.90	185.30	185.30	276,501
2026-07-02	182.50	186.00	181.80	183.70	183.70	913,344
2026-07-01	179.00	181.00	175.50	181.00	181.00	651,993
2026-06-30	178.00	181.55	176.75	179.40	179.40	734,422
2026-06-29	180.75	183.15	179.10	180.90	180.90	686,302
2026-06-26	178.65	181.70	176.45	181.70	181.70	612,338
2026-06-25	176.95	182.00	176.75	177.90	177.90	764,635
2026-06-24	172.00	176.60	170.75	176.00	176.00	595,851
2026-06-23	173.15	176.55	171.10	171.10	171.10	635,092
2026-06-22	173.15	174.50	170.75	174.50	174.50	564,821
2026-06-19	176.40	177.50	173.40	174.90	174.90	1,261,226
2026-06-18	171.00	178.15	169.50	177.95	177.95	952,236
2026-06-17	173.85	174.90	172.80	173.10	173.10	478,062
2026-06-16	175.50	176.05	173.20	174.20	174.20	351,540
2026-06-15	180.00	180.50	175.35	176.35	176.35	647,388
2026-06-12	175.85	179.60	175.45	176.35	176.35	814,323
2026-06-11	171.50	175.00	171.45	173.30	173.30	649,441
2026-06-10	170.00	172.60	167.50	172.10	172.10	809,389
2026-06-09	164.35	169.70	164.10	167.35	167.35	629,626
2026-06-08	159.35	166.35	158.45	164.55	164.55	565,858
2026-06-05	160.70	164.60	160.70	161.45	161.45	459,098
2026-06-04	162.20	163.50	160.05	160.55	160.55	442,543
2026-06-03	165.70	166.40	161.60	161.60	161.60	551,298
2026-06-02	166.75	169.20	165.40	166.85	166.85	606,288
2026-06-01	167.40	168.00	163.20	165.00	165.00	596,102
2026-05-29	170.00	170.30	166.60	166.60	166.60	1,645,778
2026-05-28	166.45	170.10	166.15	167.15	167.15	818,389
2026-05-27	159.00	168.95	159.00	165.65	165.65	1,196,428
2026-05-26	157.55	157.65	155.10	157.20	157.20	390,006
2026-05-25	155.95	159.00	155.30	157.85	157.85	414,505
2026-05-22	154.80	157.45	151.50	154.50	154.50	737,637
2026-05-21	148.80	151.60	147.80	150.00	150.00	592,120
2026-05-20	145.00	149.25	144.20	148.20	148.20	468,359
2026-05-19	147.80	148.80	146.10	146.75	146.75	611,264
2026-05-18	144.15	149.60	143.00	147.30	147.30	717,171
2026-05-15	144.70	146.50	142.80	145.70	145.70	457,270
2026-05-14	144.90	147.15	143.35	146.80	146.80	391,999
2026-05-13	141.15	145.50	139.75	144.00	144.00	569,074
2026-05-12	141.05	144.20	139.90	142.00	142.00	700,245
2026-05-11	145.15	145.85	140.75	141.70	141.70	739,826
2026-05-08	149.00	150.20	146.85	146.85	146.85	560,437
2026-05-07	149.90	153.20	149.25	152.00	149.20	1,011,820
2026-05-06	144.80	150.60	143.10	148.25	145.52	728,312
2026-05-05	141.05	143.35	140.60	142.65	140.02	619,523

← NewerPage 2 of 3 · 130 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.