adidas AG historical data
| 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 |
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.