Adidas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	140.98	143.30	140.55	141.83	139.20	411,757
2026-04-30	147.70	149.40	145.80	147.20	144.48	691,169
2026-04-29	147.95	150.55	145.40	148.63	145.88	437,349
2026-04-28	138.25	138.50	136.70	137.69	135.14	2,359,420
2026-04-27	136.88	139.15	136.55	137.50	134.95	61,916
2026-04-24	135.68	138.00	134.90	136.53	134.01	261,211
2026-04-23	140.58	141.20	137.85	139.23	136.66	153,072
2026-04-22	144.35	144.70	140.70	142.37	139.74	119,212
2026-04-21	145.40	146.95	144.50	145.72	143.02	284,351
2026-04-20	143.15	145.50	143.00	144.55	141.87	38,603
2026-04-17	141.93	148.05	141.50	145.78	143.08	244,395
2026-04-16	140.53	142.10	140.25	141.55	138.93	50,408
2026-04-15	137.58	140.00	136.55	138.50	135.93	197,505
2026-04-14	136.43	138.25	136.30	137.30	134.76	626,452
2026-04-13	136.63	136.95	135.30	135.94	133.42	1,277,837
2026-04-10	137.75	140.15	137.30	139.30	136.72	71,835
2026-04-09	137.20	137.45	134.95	135.55	133.04	126,126
2026-04-08	138.73	140.20	136.45	138.43	135.87	156,278
2026-04-07	136.13	136.85	130.45	132.23	129.78	245,732
2026-04-02	134.70	136.20	132.50	134.01	131.53	89,615
2026-04-01	142.28	142.30	135.70	137.51	134.96	171,370
2026-03-31	134.30	137.15	133.70	135.36	132.86	300,976
2026-03-30	131.20	133.65	130.55	131.86	129.42	72,395
2026-03-27	133.48	134.65	131.85	132.71	130.26	303,869
2026-03-26	131.63	136.15	131.23	134.54	132.05	269,087
2026-03-25	134.05	135.90	132.40	134.38	131.90	329,396
2026-03-24	133.88	134.55	131.50	133.25	130.78	493,138
2026-03-23	130.95	138.70	129.95	131.50	129.07	2,400,100
2026-03-20	134.58	136.20	131.75	133.16	130.69	207,864
2026-03-19	135.65	136.50	131.40	133.05	130.59	440,551
2026-03-18	140.93	141.70	136.95	138.17	135.61	940,733
2026-03-17	140.48	142.43	139.00	140.61	138.01	444,138
2026-03-16	139.20	141.05	136.20	141.05	138.44	401,733
2026-03-13	139.20	140.70	137.45	138.94	136.37	255,521
2026-03-12	139.35	141.25	137.80	138.15	135.59	529,569
2026-03-11	140.03	142.00	139.00	140.83	138.22	1,007,417
2026-03-10	142.18	142.65	137.50	141.40	138.79	380,496
2026-03-09	140.35	140.95	136.25	138.85	136.28	115,148
2026-03-06	145.65	148.85	141.90	142.66	140.02	1,527,713
2026-03-05	140.08	149.00	139.80	143.03	140.38	321,634
2026-03-04	145.48	146.45	134.90	136.59	134.07	360,473
2026-03-03	148.88	150.65	145.50	147.10	144.38	69,913
2026-03-02	151.58	155.05	150.35	152.40	149.58	227,998
2026-02-27	162.30	163.40	157.60	160.30	157.33	248,054
2026-02-26	158.98	163.65	158.75	160.23	157.26	512,030
2026-02-25	161.30	161.90	158.00	158.50	155.57	86,115
2026-02-24	158.33	162.45	158.05	160.89	157.91	270,757
2026-02-23	158.18	160.95	157.50	158.87	155.93	153,700
2026-02-20	156.15	160.95	155.50	157.23	154.32	233,508
2026-02-19	156.50	158.25	155.25	156.18	153.29	485,847
2026-02-18	156.08	157.45	154.75	157.05	154.14	809,866
2026-02-17	153.70	156.80	153.25	156.65	153.75	441,048
2026-02-16	155.18	155.60	154.05	154.70	151.84	114,016
2026-02-13	153.15	155.80	153.00	155.00	152.13	255,456
2026-02-12	153.08	155.80	153.00	155.15	152.28	287,250
2026-02-11	155.63	157.80	153.80	153.80	150.95	88,363
2026-02-10	155.28	157.15	154.35	156.20	153.31	182,481
2026-02-09	153.05	154.20	152.80	153.41	150.57	33,556
2026-02-06	150.90	153.10	148.70	152.65	149.82	68,696
2026-02-05	152.68	153.80	149.85	152.18	149.36	383,158

← NewerPage 3 of 21 · 1,260 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.