adidas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	193.88	196.52	190.26	192.26	182.25	743,302
2022-05-02	190.30	196.50	189.58	194.18	184.07	608,841
2022-04-29	191.62	195.70	190.64	193.72	183.64	802,122
2022-04-28	186.86	189.10	184.12	188.24	178.44	687,612
2022-04-27	189.00	189.08	182.50	184.24	174.65	932,551
2022-04-26	194.80	195.20	188.12	188.44	178.63	819,467
2022-04-25	194.28	197.50	191.54	192.24	182.23	681,753
2022-04-22	203.95	205.15	199.52	199.52	189.13	571,959
2022-04-21	207.00	209.15	205.00	207.45	196.65	470,034
2022-04-20	203.70	208.75	200.70	208.05	197.22	563,313
2022-04-19	198.88	204.75	197.76	203.70	193.10	607,029
2022-04-14	199.18	201.00	196.62	201.00	190.54	677,070
2022-04-13	198.52	199.74	194.16	197.76	187.47	755,573
2022-04-12	200.00	204.40	197.36	202.40	191.86	942,036
2022-04-11	205.15	205.85	201.20	202.40	191.86	834,750
2022-04-08	206.35	207.85	203.90	207.60	196.79	635,539
2022-04-07	203.15	207.10	201.50	203.70	193.10	676,908
2022-04-06	209.15	209.65	200.10	202.50	191.96	889,488
2022-04-05	212.05	213.90	208.80	209.65	198.74	403,667
2022-04-04	211.00	212.80	207.25	212.60	201.53	438,600
2022-04-01	212.20	213.00	209.55	210.10	199.16	557,422
2022-03-31	217.95	219.15	211.15	211.90	200.87	750,979
2022-03-30	218.20	218.40	213.60	216.40	205.13	694,586
2022-03-29	216.95	218.05	213.40	217.80	206.46	695,529
2022-03-28	213.10	216.55	212.20	212.80	201.72	509,566
2022-03-25	213.30	216.75	211.65	212.45	201.39	705,915
2022-03-24	211.15	213.00	207.90	210.35	199.40	665,266
2022-03-23	218.20	218.40	211.25	211.75	200.73	825,296
2022-03-22	215.55	220.80	215.55	216.65	205.37	850,162
2022-03-21	216.50	219.80	212.50	213.55	202.43	675,895
2022-03-18	214.25	216.60	210.45	216.60	205.32	1,788,507
2022-03-17	215.90	217.20	210.50	214.15	203.00	845,613
2022-03-16	209.20	217.70	208.20	213.60	202.48	1,059,040
2022-03-15	205.00	205.50	197.78	203.70	193.10	1,088,977
2022-03-14	207.05	210.85	205.05	206.10	195.37	1,008,515
2022-03-11	198.64	211.30	198.64	204.00	193.38	1,449,373
2022-03-10	211.35	211.80	196.68	197.08	186.82	1,375,129
2022-03-09	198.24	213.05	195.18	210.15	199.21	2,380,612
2022-03-08	172.18	187.06	172.00	184.94	175.31	1,937,346
2022-03-07	177.10	183.40	170.08	176.90	167.69	2,345,656
2022-03-04	196.50	197.64	187.00	187.00	177.27	1,319,891
2022-03-03	205.05	208.45	199.02	200.30	189.87	870,412
2022-03-02	201.65	207.45	200.50	205.50	194.80	1,288,244
2022-03-01	212.35	214.80	204.05	204.35	193.71	1,194,002
2022-02-28	209.25	212.60	206.50	212.05	201.01	1,326,889
2022-02-25	213.15	214.35	208.45	213.85	202.72	1,291,124
2022-02-24	202.15	214.60	200.55	210.15	199.21	1,532,054
2022-02-23	221.05	224.10	217.35	217.90	206.56	711,585
2022-02-22	218.10	224.70	216.50	223.05	211.44	1,022,805
2022-02-21	230.55	231.85	222.30	226.00	214.23	746,251
2022-02-18	230.00	233.40	228.15	229.40	217.46	642,000
2022-02-17	234.50	236.15	229.25	230.55	218.55	712,660
2022-02-16	236.90	237.80	232.95	234.25	222.06	468,497
2022-02-15	229.80	235.95	229.50	235.25	223.00	675,616
2022-02-14	230.40	232.75	226.65	231.15	219.12	963,584
2022-02-11	240.00	242.35	235.45	236.20	223.90	708,404
2022-02-10	245.95	248.10	240.80	242.90	230.26	404,418
2022-02-09	241.25	246.05	241.10	244.95	232.20	496,452
2022-02-08	240.45	241.05	235.80	239.10	226.65	763,011
2022-02-07	242.20	242.35	239.40	240.45	227.93	513,006

← NewerPage 20 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.