adidas AG historical data

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

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
2025-10-17	190.50	192.45	188.85	191.40	187.87	418,915
2025-10-16	190.15	192.65	188.90	192.65	189.10	434,472
2025-10-15	190.55	191.20	186.80	189.30	185.81	475,938
2025-10-14	187.75	188.75	185.90	187.00	183.56	276,891
2025-10-13	189.00	190.60	187.70	188.75	185.27	315,345
2025-10-10	192.80	193.20	187.20	187.50	184.05	465,854
2025-10-09	195.30	195.95	191.40	191.40	187.87	432,918
2025-10-08	186.35	194.15	186.10	193.20	189.64	703,619
2025-10-07	188.60	189.80	186.70	187.00	183.56	316,710
2025-10-06	187.70	187.85	184.75	187.45	184.00	275,904
2025-10-03	187.00	188.10	186.35	187.60	184.14	314,756
2025-10-02	188.60	189.40	186.05	186.25	182.82	453,068
2025-10-01	178.90	187.05	178.00	186.55	183.11	580,278
2025-09-30	181.65	186.15	179.40	179.40	176.10	625,997
2025-09-29	181.00	181.90	180.05	181.10	177.76	287,170
2025-09-26	181.35	182.30	178.60	180.30	176.98	411,102
2025-09-25	185.90	188.20	176.75	180.30	176.98	957,014
2025-09-24	183.20	185.50	182.05	184.75	181.35	420,431
2025-09-23	179.95	186.45	179.75	185.25	181.84	647,393
2025-09-22	179.10	180.00	177.00	178.95	175.65	309,613
2025-09-19	181.15	181.95	179.35	179.35	176.05	1,354,237
2025-09-18	179.00	181.30	178.90	181.30	177.96	510,242
2025-09-17	177.10	178.80	173.55	178.80	175.51	445,847
2025-09-16	177.85	179.45	174.75	175.75	172.51	460,920
2025-09-15	178.20	179.50	176.90	178.30	175.02	296,143
2025-09-12	178.25	179.10	176.50	177.00	173.74	333,770
2025-09-11	178.45	180.40	177.20	178.80	175.51	413,181
2025-09-10	177.95	179.65	177.15	178.35	175.06	304,197
2025-09-09	181.00	182.45	178.10	178.10	174.82	433,004
2025-09-08	175.85	182.75	175.55	182.05	178.70	784,900
2025-09-05	173.65	176.65	172.90	175.70	172.46	815,794
2025-09-04	172.05	173.45	170.85	173.15	169.96	622,838
2025-09-03	168.05	172.00	167.75	172.00	168.83	911,893
2025-09-02	165.60	166.40	163.50	164.10	161.08	555,810
2025-09-01	166.80	167.85	165.85	166.00	162.94	244,425
2025-08-29	169.20	169.70	166.35	166.35	163.29	413,156
2025-08-28	168.65	170.40	167.95	169.70	166.57	405,426
2025-08-27	167.70	170.25	167.05	168.65	165.54	395,627
2025-08-26	168.50	169.50	167.20	167.70	164.61	577,546
2025-08-25	172.00	173.85	168.90	168.95	165.84	606,903
2025-08-22	168.10	172.10	168.00	171.45	168.29	347,924
2025-08-21	169.40	169.70	168.50	168.65	165.54	395,367
2025-08-20	169.00	170.45	168.15	170.20	167.06	342,406
2025-08-19	167.00	170.10	167.00	169.30	166.18	453,227
2025-08-18	166.90	167.05	165.95	166.90	163.83	383,738
2025-08-15	168.55	168.85	166.10	166.20	163.14	399,878

← NewerPage 5 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.