adidas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	249.90	249.90	243.90	245.20	238.49	341,923
2025-02-21	248.00	248.80	242.80	245.90	239.17	461,093
2025-02-20	250.50	251.40	245.40	246.80	240.04	382,626
2025-02-19	255.20	255.20	248.10	250.70	243.83	503,893
2025-02-18	259.60	259.60	253.90	255.20	248.21	365,555
2025-02-17	258.80	260.30	257.20	259.80	252.69	180,947
2025-02-14	261.00	262.80	257.70	258.80	251.71	392,994
2025-02-13	261.50	263.80	260.10	263.10	255.89	516,865
2025-02-12	257.60	260.00	255.40	259.90	252.78	379,970
2025-02-11	257.30	257.80	254.40	254.70	247.73	378,918
2025-02-10	253.30	258.70	253.30	257.30	250.25	328,842
2025-02-07	257.40	258.10	252.50	253.60	246.66	380,004
2025-02-06	253.80	259.60	253.40	259.50	252.39	378,334
2025-02-05	251.20	252.60	250.70	252.30	245.39	216,924
2025-02-04	253.80	254.50	251.20	253.60	246.66	277,325
2025-02-03	246.70	254.10	245.80	253.50	246.56	409,397
2025-01-31	260.10	260.10	254.10	254.90	247.92	345,946
2025-01-30	257.40	260.00	256.00	259.50	252.39	260,196
2025-01-29	253.70	257.50	251.90	256.50	249.48	295,126
2025-01-28	253.60	255.90	252.80	253.60	246.66	280,434
2025-01-27	252.00	256.20	251.80	255.10	248.11	324,312
2025-01-24	260.30	260.30	252.50	254.50	247.53	409,706
2025-01-23	259.90	259.90	254.80	258.90	251.81	520,050
2025-01-22	254.00	262.80	251.80	258.10	251.03	1,185,519
2025-01-21	242.40	244.00	241.10	243.40	236.73	261,205
2025-01-20	241.70	245.00	240.60	243.30	236.64	250,394
2025-01-17	242.90	243.00	240.00	241.70	235.08	649,260
2025-01-16	244.90	245.50	240.40	242.40	235.76	334,833
2025-01-15	237.30	242.70	237.00	241.10	234.50	361,285
2025-01-14	240.00	240.20	235.40	237.30	230.80	384,903
2025-01-13	243.00	243.90	238.20	238.80	232.26	308,620
2025-01-10	245.00	248.80	243.80	243.80	237.12	336,996
2025-01-09	243.20	246.80	242.70	246.00	239.26	274,632
2025-01-08	243.20	247.40	242.90	244.70	238.00	374,136
2025-01-07	241.90	245.80	240.80	243.30	236.64	363,477
2025-01-06	234.20	241.40	234.20	239.50	232.94	341,822
2025-01-03	236.30	237.60	231.90	233.60	227.20	267,860
2025-01-02	235.90	238.90	232.70	236.70	230.22	334,076
2024-12-30	235.20	237.50	234.80	236.80	230.32	154,268
2024-12-27	233.30	237.60	232.50	236.00	229.54	207,859
2024-12-23	235.00	236.60	234.10	234.90	228.47	177,773
2024-12-20	235.70	236.60	233.30	236.40	229.93	1,390,143
2024-12-19	238.40	240.50	236.10	236.10	229.63	509,389
2024-12-18	241.30	243.10	240.40	241.20	234.59	335,532
2024-12-17	242.10	244.70	240.90	242.20	235.57	254,573
2024-12-16	238.50	243.90	236.80	243.00	236.35	312,509
2024-12-13	244.40	244.50	239.20	240.00	233.43	380,723
2024-12-12	242.70	245.40	241.50	244.50	237.80	381,243
2024-12-11	237.70	243.70	235.30	241.50	234.89	521,790
2024-12-10	237.40	240.30	236.00	240.30	233.72	381,510
2024-12-09	244.00	245.00	238.10	238.60	232.07	404,596
2024-12-06	239.50	242.10	238.60	241.60	234.98	390,065
2024-12-05	237.30	240.10	236.70	239.20	232.65	328,331
2024-12-04	235.10	238.70	233.10	236.00	229.54	583,612
2024-12-03	231.50	235.60	231.20	234.70	228.27	415,892
2024-12-02	224.00	231.60	221.80	230.20	223.90	508,700
2024-11-29	219.70	223.10	219.70	223.10	216.99	318,552
2024-11-28	220.80	221.40	219.20	220.80	214.75	157,462
2024-11-27	221.30	221.80	218.00	220.40	214.36	298,799
2024-11-26	219.60	224.00	218.30	222.00	215.92	345,042

← NewerPage 8 of 22 · 1,279 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.