Adidas AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 155.20 | 159.60 | 152.65 | 155.15 | 152.28 | 182,640 |
| 2025-11-04 | 160.23 | 160.65 | 157.15 | 158.48 | 155.55 | 356,032 |
| 2025-11-03 | 162.35 | 164.60 | 161.40 | 161.92 | 158.92 | 128,300 |
| 2025-10-31 | 166.93 | 167.05 | 163.20 | 165.48 | 162.42 | 292,009 |
| 2025-10-30 | 167.28 | 170.30 | 164.95 | 167.25 | 164.15 | 364,059 |
| 2025-10-29 | 184.03 | 186.40 | 164.60 | 172.52 | 169.33 | 813,761 |
| 2025-10-28 | 186.95 | 187.80 | 183.90 | 184.40 | 180.99 | 117,965 |
| 2025-10-27 | 189.18 | 189.90 | 185.50 | 186.32 | 182.87 | 225,928 |
| 2025-10-24 | 189.98 | 191.25 | 186.15 | 188.24 | 184.75 | 69,868 |
| 2025-10-23 | 189.30 | 191.25 | 188.35 | 189.85 | 186.34 | 646,905 |
| 2025-10-22 | 188.55 | 193.95 | 186.00 | 191.45 | 187.91 | 570,571 |
← NewerPage 5 of 5 · 251 trading days
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.