adidas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	218.00	219.60	217.00	218.30	214.28	296,106
2025-05-21	219.40	220.90	218.10	220.30	216.24	301,723
2025-05-20	217.20	223.20	216.00	220.70	216.63	373,779
2025-05-19	218.70	220.10	216.50	218.30	214.28	313,569
2025-05-16	218.50	219.10	216.60	219.10	215.06	515,369
2025-05-15	222.20	223.00	218.40	219.00	213.00	525,577
2025-05-14	223.60	223.90	219.90	223.80	217.67	453,590
2025-05-13	218.30	223.70	216.20	223.60	217.48	425,177
2025-05-12	214.00	219.20	213.60	216.90	210.96	588,325
2025-05-09	210.20	212.30	209.00	209.00	203.28	481,320
2025-05-08	207.80	210.90	206.70	208.90	203.18	469,748
2025-05-07	206.00	207.50	204.40	206.90	201.23	393,084
2025-05-06	208.60	209.90	203.70	204.80	199.19	464,855
2025-05-05	208.10	209.50	207.10	207.40	201.72	243,959
2025-05-02	203.80	209.80	203.40	206.70	201.04	710,084
2025-04-30	210.30	211.10	200.90	201.70	196.18	870,576
2025-04-29	218.40	218.80	209.60	210.40	204.64	633,143
2025-04-28	216.20	219.60	216.10	217.40	211.45	422,492
2025-04-25	216.10	219.50	214.60	217.00	211.06	558,166
2025-04-24	214.50	217.90	212.00	215.60	209.70	719,453
2025-04-23	208.00	214.40	207.10	210.30	204.54	696,950
2025-04-22	200.90	204.50	198.70	204.20	198.61	677,292
2025-04-17	198.15	200.20	196.85	198.65	193.21	495,104
2025-04-16	194.95	198.55	193.65	198.55	193.11	616,266
2025-04-15	198.45	202.80	197.60	198.20	192.77	550,629
2025-04-14	200.80	203.40	198.50	202.30	196.76	411,011
2025-04-11	200.00	200.80	190.70	195.85	190.49	588,670
2025-04-10	203.00	209.00	194.70	196.75	191.36	1,155,908
2025-04-09	184.00	189.45	181.50	186.15	181.05	949,379
2025-04-08	189.45	194.55	184.00	189.85	184.65	832,728
2025-04-07	181.65	198.50	175.30	186.35	181.25	2,137,476
2025-04-04	195.10	200.60	182.85	196.15	190.78	1,799,320
2025-04-03	198.90	203.40	193.90	195.10	189.76	2,056,748
2025-04-02	222.70	223.30	219.20	221.00	214.95	444,938
2025-04-01	218.80	225.20	217.90	223.30	217.18	611,916
2025-03-31	219.50	219.90	214.20	216.70	210.77	478,098
2025-03-28	218.90	222.50	218.40	221.90	215.82	481,738
2025-03-27	218.90	222.20	217.40	222.00	215.92	351,486
2025-03-26	223.30	223.90	219.60	221.50	215.43	416,070
2025-03-25	222.70	225.50	221.40	224.20	218.06	377,473
2025-03-24	225.60	227.20	221.80	222.10	216.02	424,114
2025-03-21	222.40	225.00	221.20	224.10	217.96	1,265,780
2025-03-20	226.80	226.90	221.80	223.00	216.89	491,516
2025-03-19	222.40	227.20	222.00	226.30	220.10	455,575
2025-03-18	223.40	225.40	221.30	223.30	217.18	364,323
2025-03-17	221.80	224.30	219.40	223.00	216.89	352,733
2025-03-14	219.90	228.30	219.20	223.00	216.89	590,047
2025-03-13	220.20	225.50	218.70	219.80	213.78	483,485
2025-03-12	222.90	224.30	220.30	221.30	215.24	469,679
2025-03-11	228.20	229.10	220.60	222.40	216.31	634,920
2025-03-10	238.30	240.10	225.50	226.80	220.59	602,628
2025-03-07	236.00	239.50	233.70	236.40	229.93	576,841
2025-03-06	242.60	244.20	234.90	241.20	234.59	790,581
2025-03-05	231.20	242.30	228.50	238.00	231.48	1,491,844
2025-03-04	244.80	244.80	236.70	237.70	231.19	681,959
2025-03-03	244.80	249.80	243.50	248.20	241.40	450,920
2025-02-28	242.90	246.20	241.60	246.20	239.46	1,433,908
2025-02-27	245.00	247.70	243.10	245.40	238.68	384,155
2025-02-26	246.80	248.40	245.10	247.50	240.72	275,821
2025-02-25	243.10	247.50	242.60	245.10	238.39	356,093

← NewerPage 7 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.