adidas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	168.45	168.80	166.15	167.85	164.76	352,855
2025-08-13	167.85	169.40	167.45	168.00	164.91	573,452
2025-08-12	165.30	167.10	164.20	166.60	163.53	394,626
2025-08-11	169.00	169.10	164.20	164.20	161.18	406,123
2025-08-08	167.10	169.15	166.45	167.50	164.41	519,448
2025-08-07	162.30	168.80	160.75	166.55	163.48	923,290
2025-08-06	167.00	167.00	162.65	162.90	159.90	825,239
2025-08-05	167.40	168.45	165.35	166.25	163.19	664,365
2025-08-04	167.35	169.45	166.20	166.80	163.73	727,063
2025-08-01	164.80	170.35	164.70	167.25	164.17	1,235,938
2025-07-31	177.00	177.40	167.25	168.05	164.95	1,776,857
2025-07-30	185.00	189.40	174.90	174.90	171.68	3,145,116
2025-07-29	198.00	199.70	196.25	197.70	194.06	533,747
2025-07-28	202.40	202.40	195.10	196.60	192.98	380,096
2025-07-25	194.95	199.35	193.20	198.95	195.29	570,352
2025-07-24	202.70	202.70	197.15	198.50	194.84	641,542
2025-07-23	202.50	204.10	198.75	199.95	196.27	1,019,039
2025-07-22	204.60	205.80	200.40	203.00	199.26	348,266
2025-07-21	205.40	207.10	202.90	205.00	201.22	315,636
2025-07-18	207.00	208.80	204.70	205.80	202.01	409,191
2025-07-17	210.20	210.20	205.40	206.50	202.70	472,663
2025-07-16	206.30	209.30	206.20	207.50	203.68	304,284
2025-07-15	207.10	208.80	206.20	207.70	203.87	247,194
2025-07-14	205.30	207.90	204.90	206.60	202.79	246,387
2025-07-11	210.40	210.90	208.00	208.20	204.36	262,800
2025-07-10	213.70	214.90	211.70	212.20	208.29	346,465
2025-07-09	209.00	213.50	206.90	212.30	208.39	367,883
2025-07-08	208.00	209.60	207.30	209.00	205.15	343,338
2025-07-07	206.20	210.80	205.80	209.30	205.44	240,811
2025-07-04	206.30	206.60	203.70	205.30	201.52	189,616
2025-07-03	210.00	210.70	205.40	207.50	203.68	356,928
2025-07-02	208.10	212.70	205.70	208.30	204.46	873,309
2025-07-01	198.20	206.30	198.20	206.20	202.40	645,667
2025-06-30	200.00	201.20	197.10	197.95	194.30	568,525
2025-06-27	196.50	200.40	196.10	199.60	195.92	582,494
2025-06-26	198.40	198.50	192.20	192.20	188.66	420,713
2025-06-25	199.65	200.40	196.30	197.10	193.47	393,894
2025-06-24	202.00	202.30	194.75	199.20	195.53	733,197
2025-06-23	194.00	198.10	193.90	196.95	193.32	389,998
2025-06-20	194.55	196.60	194.15	195.40	191.80	1,013,963
2025-06-19	195.00	195.70	193.10	193.30	189.74	331,281
2025-06-18	197.10	198.90	196.30	197.45	193.81	326,458
2025-06-17	199.45	200.60	196.75	197.55	193.91	404,846
2025-06-16	200.20	201.90	199.20	201.30	197.59	444,861
2025-06-13	200.90	202.60	198.85	200.00	196.32	704,297
2025-06-12	207.70	209.10	205.10	205.70	201.91	412,283
2025-06-11	212.90	213.60	209.80	209.80	205.94	368,158
2025-06-10	213.20	215.00	211.70	212.90	208.98	289,591
2025-06-09	210.90	215.80	210.60	213.50	209.57	319,643
2025-06-06	210.70	212.10	208.20	211.40	207.51	242,336
2025-06-05	214.80	215.50	211.00	211.70	207.80	299,548
2025-06-04	217.60	218.50	213.20	214.10	210.16	382,455
2025-06-03	219.10	219.40	212.90	216.30	212.32	392,594
2025-06-02	216.30	218.10	213.90	218.10	214.08	354,437
2025-05-30	218.80	221.80	218.40	219.50	215.46	531,662
2025-05-29	226.50	227.70	219.40	220.10	216.05	438,753
2025-05-28	220.30	220.90	218.40	218.50	214.48	386,501
2025-05-27	218.00	220.70	216.80	220.50	216.44	295,035
2025-05-26	218.10	218.70	215.80	218.70	214.67	233,122
2025-05-23	218.20	220.40	209.50	214.00	210.06	552,899

← NewerPage 6 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.