adidas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	148.40	148.40	141.15	141.25	138.65	758,028
2026-04-30	147.75	149.50	145.75	147.40	144.68	841,443
2026-04-29	148.40	150.50	145.40	149.30	146.55	1,526,241
2026-04-28	138.05	138.55	136.75	137.80	135.26	428,389
2026-04-27	136.60	139.20	136.60	137.80	135.26	463,245
2026-04-24	136.00	137.95	134.95	136.25	133.74	537,576
2026-04-23	140.90	141.20	137.80	138.10	135.56	528,032
2026-04-22	144.45	144.50	140.70	141.55	138.94	535,244
2026-04-21	145.20	146.90	144.50	145.05	142.38	407,880
2026-04-20	143.30	145.40	142.80	144.85	142.18	435,552
2026-04-17	142.00	148.00	141.55	146.40	143.70	829,180
2026-04-16	140.55	142.05	140.25	141.85	139.24	449,381
2026-04-15	137.35	140.00	136.55	140.00	137.42	467,158
2026-04-14	136.55	138.30	136.00	137.90	135.36	636,200
2026-04-13	136.25	136.75	135.25	136.00	133.49	459,038
2026-04-10	137.95	140.15	137.35	137.80	135.26	659,127
2026-04-09	137.05	137.40	134.95	137.00	134.48	543,754
2026-04-08	138.65	140.20	136.30	137.55	135.02	997,724
2026-04-07	136.00	136.85	130.45	130.85	128.44	755,827
2026-04-02	134.70	136.20	132.55	134.90	132.42	685,000
2026-04-01	142.25	142.30	135.75	136.90	134.38	890,251
2026-03-31	134.20	137.15	133.60	136.65	134.13	663,934
2026-03-30	131.55	133.65	130.50	133.65	131.19	501,464
2026-03-27	133.80	133.80	131.85	132.05	129.62	428,838
2026-03-26	131.65	136.20	131.20	134.10	131.63	532,384
2026-03-25	133.95	135.90	132.30	132.65	130.21	663,549
2026-03-24	133.85	134.60	131.50	132.15	129.72	598,286
2026-03-23	130.90	139.00	129.95	133.25	130.80	991,203
2026-03-20	134.45	136.20	131.80	133.50	131.04	2,153,079
2026-03-19	135.80	136.45	131.40	133.25	130.80	1,228,779
2026-03-18	140.70	141.80	136.95	138.05	135.51	784,878
2026-03-17	140.45	142.65	138.90	140.60	138.01	843,288
2026-03-16	139.20	141.05	136.20	141.05	138.45	643,338
2026-03-13	139.20	140.75	137.45	138.90	136.34	703,900
2026-03-12	139.00	141.45	137.80	141.20	138.60	879,119
2026-03-11	140.00	142.00	139.00	140.05	137.47	616,402
2026-03-10	142.25	142.75	137.50	141.85	139.24	984,769
2026-03-09	140.95	140.95	136.20	139.70	137.13	890,861
2026-03-06	145.50	148.80	141.85	142.70	140.07	1,014,184
2026-03-05	140.20	149.10	139.75	145.10	142.43	1,499,701
2026-03-04	146.05	146.80	134.85	141.80	139.19	2,953,021
2026-03-03	149.60	150.75	145.50	147.10	144.39	1,285,338
2026-03-02	151.60	155.10	150.35	151.35	148.56	953,769
2026-02-27	162.40	163.35	157.65	158.20	155.29	1,259,170
2026-02-26	158.85	163.65	158.75	162.50	159.51	602,141
2026-02-25	161.30	161.85	157.90	158.50	155.58	564,041
2026-02-24	158.10	162.50	158.10	160.20	157.25	671,898
2026-02-23	158.05	160.90	157.60	158.60	155.68	711,497
2026-02-20	155.75	161.00	155.30	158.70	155.78	779,312
2026-02-19	156.50	158.20	155.25	155.25	152.39	506,494
2026-02-18	156.45	157.45	154.80	157.05	154.16	490,250
2026-02-17	153.25	156.70	153.25	156.45	153.57	419,907
2026-02-16	155.05	155.65	154.05	154.05	151.21	358,744
2026-02-13	153.05	155.80	152.95	154.95	152.10	592,727
2026-02-12	153.00	155.80	153.00	153.55	150.72	547,140
2026-02-11	155.15	157.80	153.80	153.80	150.97	612,656
2026-02-10	155.20	157.20	154.60	155.90	153.03	493,089
2026-02-09	153.00	154.15	152.85	153.60	150.77	405,595
2026-02-06	150.80	153.05	148.70	152.85	150.03	488,640
2026-02-05	152.80	153.90	149.85	151.85	149.05	567,361

← NewerPage 3 of 22 · 1,275 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.