adidas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	152.80	153.90	149.85	151.85	149.05	567,361
2026-02-04	149.85	153.30	149.85	151.95	149.15	528,949
2026-02-03	151.00	151.70	147.45	149.00	146.26	719,818
2026-02-02	149.70	153.55	149.60	150.15	147.38	694,590
2026-01-30	150.50	152.45	148.25	149.15	146.40	1,274,391
2026-01-29	146.00	147.60	143.45	143.50	140.86	546,035
2026-01-28	146.00	147.50	144.55	144.55	141.89	501,395
2026-01-27	147.95	149.05	145.05	147.05	144.34	635,004
2026-01-26	144.00	147.30	144.00	146.95	144.24	531,605
2026-01-23	150.00	150.50	142.55	143.75	141.10	1,678,157
2026-01-22	156.00	156.60	151.90	152.45	149.64	822,151
2026-01-21	152.75	154.25	151.10	152.45	149.64	493,436
2026-01-20	151.30	153.80	150.45	153.00	150.18	572,559
2026-01-19	155.75	156.65	151.55	151.55	148.76	1,018,351
2026-01-16	162.45	162.50	159.50	159.85	156.91	531,522
2026-01-15	163.75	165.30	161.10	162.35	159.36	595,008
2026-01-14	163.80	165.10	159.20	160.15	157.20	667,223
2026-01-13	165.60	166.70	162.75	162.75	159.75	594,926
2026-01-12	167.00	168.50	165.10	165.65	162.60	421,788
2026-01-09	166.20	169.60	164.80	166.65	163.58	661,482
2026-01-08	159.65	166.25	157.95	165.40	162.35	996,814
2026-01-07	164.35	164.90	158.55	160.95	157.99	895,676
2026-01-06	163.70	164.05	157.00	163.75	160.73	1,996,327
2026-01-05	168.95	171.30	165.95	169.90	166.77	557,706
2026-01-02	169.70	171.00	166.75	167.40	164.32	384,368
2025-12-30	167.80	169.70	167.30	169.05	165.94	207,981
2025-12-29	165.20	168.90	165.20	168.25	165.15	428,837
2025-12-23	166.00	166.55	163.75	164.40	161.37	322,917
2025-12-22	165.65	168.30	165.65	166.80	163.73	322,429
2025-12-19	163.85	167.45	163.65	165.10	162.06	1,322,600
2025-12-18	163.80	167.85	163.35	167.05	163.97	434,669
2025-12-17	169.00	169.00	165.00	165.00	161.96	423,563
2025-12-16	167.50	169.70	166.90	168.55	165.45	591,902
2025-12-15	167.50	169.10	165.25	166.25	163.19	442,773
2025-12-12	165.20	169.30	165.05	167.50	164.41	723,260
2025-12-11	162.45	165.10	161.60	164.25	161.22	382,048
2025-12-10	158.90	161.65	157.65	161.40	158.43	385,190
2025-12-09	160.05	160.70	157.55	159.90	156.95	464,565
2025-12-08	163.70	165.50	160.20	160.35	157.40	454,805
2025-12-05	162.40	166.60	162.25	164.30	161.27	605,671
2025-12-04	161.50	164.40	160.60	161.65	158.67	517,993
2025-12-03	160.05	162.00	158.80	159.75	156.81	424,276
2025-12-02	159.95	160.80	158.30	160.50	157.54	410,257
2025-12-01	160.10	162.20	159.05	161.15	158.18	474,631
2025-11-28	158.90	160.80	158.30	160.40	157.45	291,454
2025-11-27	160.00	161.75	159.00	159.60	156.66	364,233
2025-11-26	154.90	159.50	153.20	158.85	155.92	655,493
2025-11-25	152.30	154.50	150.50	154.20	151.36	456,869
2025-11-24	153.50	153.75	151.05	152.35	149.54	729,693
2025-11-21	150.65	153.50	150.65	151.60	148.81	531,992
2025-11-20	154.25	154.40	150.40	152.25	149.45	695,393
2025-11-19	153.40	154.55	151.75	152.90	150.08	565,642
2025-11-18	158.55	158.80	153.50	153.90	151.07	592,335
2025-11-17	161.65	161.75	159.80	160.00	157.05	346,611
2025-11-14	162.85	163.60	158.45	161.65	158.67	406,345
2025-11-13	165.75	166.10	163.20	163.40	160.39	389,491
2025-11-12	163.50	166.10	162.05	164.80	161.76	447,959
2025-11-11	158.45	163.45	158.25	162.30	159.31	642,105
2025-11-10	160.00	160.05	156.25	157.70	154.80	683,248
2025-11-07	160.00	161.00	156.85	157.55	154.65	487,463

← NewerPage 4 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.