Adidas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	180.55	182.25	179.30	181.55	181.55	123,422
2026-07-28	180.60	181.70	179.10	180.29	180.29	43,793
2026-07-27	177.75	180.30	175.80	178.83	178.83	86,193
2026-07-24	170.43	174.50	166.65	173.25	173.25	204,843
2026-07-23	177.95	179.40	175.20	176.33	176.33	173,335
2026-07-22	178.63	181.25	176.40	180.10	180.10	246,446
2026-07-21	180.83	181.60	178.85	180.24	180.24	49,811
2026-07-20	180.75	183.00	180.35	182.10	182.10	245,095
2026-07-17	181.53	182.95	180.25	180.60	180.60	398,660
2026-07-16	182.18	183.30	179.30	182.60	182.60	579,686
2026-07-15	181.10	183.95	179.05	183.30	183.30	560,465
2026-07-14	180.60	183.60	180.00	180.50	180.50	518,651
2026-07-13	180.73	184.30	180.30	183.53	183.53	118,773
2026-07-10	181.70	182.45	179.95	181.15	181.15	24,615
2026-07-09	180.50	182.20	178.70	181.80	181.80	44,510
2026-07-08	185.95	187.40	178.75	180.55	180.55	86,224
2026-07-07	186.90	188.40	185.95	187.18	187.18	75,192
2026-07-06	186.28	188.75	184.85	187.00	187.00	225,018
2026-07-03	182.33	186.10	182.00	186.10	186.10	15,490
2026-07-02	182.75	186.00	181.90	184.70	184.70	129,780
2026-07-01	178.73	181.00	175.55	180.80	180.80	109,567
2026-06-30	178.08	181.60	176.95	179.40	179.40	114,326
2026-06-29	180.60	183.10	179.05	181.15	181.15	74,726
2026-06-26	178.75	181.70	176.35	180.50	180.50	271,863
2026-06-25	177.08	182.00	176.70	178.70	178.70	182,266
2026-06-24	172.50	176.55	170.75	176.40	176.40	641,029
2026-06-23	173.03	176.50	171.10	171.10	171.10	156,898
2026-06-22	173.03	174.96	170.90	172.60	172.60	183,105
2026-06-19	177.00	177.60	173.40	174.80	174.80	350,345
2026-06-18	170.98	178.10	169.65	177.95	177.95	223,284
2026-06-17	173.75	174.80	172.90	173.05	173.05	773,433
2026-06-16	175.50	175.90	173.30	175.18	175.18	62,637
2026-06-15	180.05	180.50	175.30	176.83	176.83	362,088
2026-06-12	176.55	179.60	174.35	176.10	176.10	194,653
2026-06-11	171.63	175.00	171.40	173.55	173.55	251,823
2026-06-10	169.88	172.50	167.75	171.75	171.75	402,824
2026-06-09	164.45	169.70	164.10	167.35	167.35	963,240
2026-06-08	159.25	166.35	158.40	164.55	164.55	319,857
2026-06-05	160.90	164.60	160.60	162.10	162.10	264,258
2026-06-04	162.55	163.50	160.00	161.40	161.40	327,478
2026-06-03	165.65	166.30	161.60	162.00	162.00	415,302
2026-06-02	166.65	172.12	165.40	166.44	166.44	300,069
2026-06-01	167.20	167.90	163.15	164.25	164.25	223,832
2026-05-29	169.68	170.28	166.60	167.83	167.83	107,576
2026-05-28	166.48	170.10	166.15	167.93	167.93	277,849
2026-05-27	159.25	168.90	158.75	166.93	166.93	483,813
2026-05-26	157.30	157.60	155.10	157.20	157.20	243,239
2026-05-22	154.28	157.45	151.50	154.65	154.65	284,327
2026-05-21	148.55	151.65	147.85	150.68	150.68	595,436
2026-05-20	145.05	149.20	144.20	148.04	148.04	220,478
2026-05-19	147.85	148.75	146.10	147.15	147.15	430,582
2026-05-18	143.85	149.50	143.15	147.30	147.30	321,428
2026-05-15	144.85	146.80	142.75	145.88	145.88	42,897
2026-05-14	145.13	147.15	143.35	146.85	146.85	53,981
2026-05-13	141.43	145.50	139.80	144.25	144.25	365,851
2026-05-12	141.00	143.78	139.90	142.05	142.05	134,476
2026-05-11	144.88	146.00	140.80	141.74	141.74	782,631
2026-05-08	148.93	150.15	146.85	147.43	147.43	161,999
2026-05-07	149.88	153.25	149.20	151.38	148.58	585,810
2026-05-06	144.63	150.55	143.20	147.15	144.43	117,257

← NewerPage 2 of 5 · 252 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.