adidas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	217.80	221.20	217.50	221.20	215.14	710,065
2024-11-22	213.10	215.20	208.00	214.40	208.53	411,698
2024-11-21	212.30	213.00	208.20	211.10	205.32	538,698
2024-11-20	214.60	216.50	212.20	213.50	207.65	324,400
2024-11-19	216.00	216.60	210.20	213.20	207.36	428,271
2024-11-18	215.90	215.90	211.80	215.20	209.31	367,804
2024-11-15	217.10	218.80	214.80	215.00	209.11	545,379
2024-11-14	215.50	219.20	215.10	218.20	212.22	327,798
2024-11-13	216.40	218.80	214.70	216.90	210.96	341,934
2024-11-12	220.00	220.20	216.40	217.60	211.64	381,514
2024-11-11	221.00	225.60	220.20	223.30	217.18	292,590
2024-11-08	223.70	223.90	217.00	219.00	213.00	380,707
2024-11-07	213.00	224.20	213.00	222.90	216.80	522,544
2024-11-06	220.50	220.50	212.20	213.10	207.26	602,146
2024-11-05	222.90	222.90	219.00	221.10	215.05	224,493
2024-11-04	222.40	223.00	219.30	220.50	214.46	234,525
2024-11-01	218.60	223.10	218.40	222.10	216.02	351,511
2024-10-31	219.70	219.90	215.80	219.40	213.39	532,431
2024-10-30	222.00	224.70	219.10	220.80	214.75	376,497
2024-10-29	217.00	222.60	214.50	222.00	215.92	812,315
2024-10-28	217.00	217.10	212.90	213.80	207.95	703,173
2024-10-25	215.00	217.70	213.90	217.00	211.06	318,304
2024-10-24	216.00	219.30	214.80	216.00	210.08	454,537
2024-10-23	218.00	219.10	215.90	216.00	210.08	379,057
2024-10-22	222.30	223.00	219.00	220.10	214.07	333,344
2024-10-21	227.40	228.50	221.60	222.60	216.50	364,185
2024-10-18	227.10	231.40	227.00	227.90	221.66	414,595
2024-10-17	224.00	227.30	222.60	225.30	219.13	533,117
2024-10-16	230.00	235.10	224.20	224.70	218.55	989,714
2024-10-15	237.90	240.80	236.70	239.70	233.14	406,568
2024-10-14	235.00	238.90	234.20	236.80	230.32	299,142
2024-10-11	232.50	233.60	231.50	233.60	227.20	360,272
2024-10-10	237.20	237.20	230.90	232.70	226.33	396,881
2024-10-09	235.70	238.30	233.80	235.90	229.44	483,221
2024-10-08	233.70	238.00	232.30	235.00	228.56	357,404
2024-10-07	239.80	239.80	236.70	238.30	231.77	362,869
2024-10-04	235.90	239.50	235.10	238.20	231.68	329,243
2024-10-03	236.70	237.30	232.90	236.50	230.02	254,620
2024-10-02	231.20	240.60	230.50	237.20	230.70	491,737
2024-10-01	238.30	239.60	232.60	232.80	226.42	500,205
2024-09-30	239.00	243.90	236.80	237.90	231.39	481,607
2024-09-27	235.60	240.30	234.80	240.30	233.72	459,038
2024-09-26	227.70	236.20	227.50	233.80	227.40	556,805
2024-09-25	220.00	224.10	219.20	222.50	216.41	289,319
2024-09-24	222.30	223.00	220.20	220.50	214.46	334,776
2024-09-23	217.90	220.30	216.80	218.50	212.52	260,562
2024-09-20	221.20	221.80	217.10	217.80	211.84	1,052,730
2024-09-19	223.80	227.50	222.10	227.10	220.88	341,822
2024-09-18	220.40	222.00	219.30	220.20	214.17	233,820
2024-09-17	219.00	222.50	218.60	221.10	215.05	270,742
2024-09-16	218.00	220.60	217.20	219.30	213.29	214,071
2024-09-13	219.20	219.90	218.10	218.50	212.52	294,596
2024-09-12	215.30	220.10	214.30	218.50	212.52	413,837
2024-09-11	210.10	213.80	209.60	212.80	206.97	280,574
2024-09-10	214.00	215.20	208.20	209.10	203.37	391,410
2024-09-09	215.30	215.70	207.80	214.00	208.14	574,068
2024-09-06	221.30	222.90	217.00	220.70	214.66	356,991
2024-09-05	223.00	224.00	219.90	222.00	215.92	261,795
2024-09-04	227.30	229.60	222.40	224.50	218.35	343,327
2024-09-03	230.40	231.50	228.70	230.00	223.70	168,526

← NewerPage 9 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.