adidas AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 160.60 | 164.45 | 158.55 | 159.35 | 156.41 | 774,626 |
| 2025-11-05 | 155.00 | 159.55 | 152.65 | 159.25 | 156.32 | 720,162 |
| 2025-11-04 | 160.60 | 160.70 | 157.20 | 157.75 | 154.84 | 711,292 |
| 2025-11-03 | 162.40 | 164.70 | 161.15 | 162.15 | 159.16 | 531,983 |
| 2025-10-31 | 166.85 | 167.20 | 163.15 | 163.80 | 160.78 | 625,479 |
| 2025-10-30 | 167.50 | 170.35 | 165.00 | 167.45 | 164.37 | 1,260,687 |
| 2025-10-29 | 183.95 | 186.80 | 164.65 | 165.25 | 162.21 | 2,635,022 |
| 2025-10-28 | 186.70 | 187.75 | 183.85 | 184.40 | 181.00 | 563,960 |
| 2025-10-27 | 188.75 | 189.95 | 185.55 | 187.35 | 183.90 | 576,505 |
| 2025-10-24 | 190.00 | 191.25 | 186.15 | 187.40 | 183.95 | 554,143 |
| 2025-10-23 | 188.80 | 191.30 | 188.25 | 189.85 | 186.35 | 599,514 |
| 2025-10-22 | 188.15 | 193.80 | 185.80 | 189.20 | 185.71 | 1,142,868 |
| 2025-10-21 | 194.60 | 196.40 | 192.90 | 194.75 | 191.16 | 320,061 |
| 2025-10-20 | 193.00 | 195.45 | 192.05 | 194.90 | 191.31 | 388,822 |
← NewerPage 5 of 5 · 254 trading days
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.