Adidas AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 160.70 | 161.70 | 160.70 | 160.70 | 160.70 | 1,399 |
| 2026-10-20 | 158.65 | 159.23 | 158.12 | 159.23 | 159.23 | 44 |
| 2026-10-19 | 157.75 | 158.05 | 157.75 | 158.05 | 158.05 | 1,825 |
| 2026-10-16 | 158.08 | 158.50 | 157.50 | 158.50 | 158.50 | 35 |
| 2026-10-15 | 154.85 | 158.45 | 154.50 | 157.50 | 157.50 | 68,610 |
| 2026-10-14 | 154.15 | 155.85 | 152.90 | 154.40 | 154.40 | 430,311 |
| 2026-10-13 | 150.70 | 153.25 | 150.15 | 153.25 | 153.25 | 343,469 |
| 2026-10-12 | 151.03 | 151.60 | 148.80 | 149.60 | 149.60 | 41,083 |
| 2026-10-09 | 147.25 | 150.30 | 147.10 | 149.48 | 149.48 | 177,838 |
| 2026-10-08 | 146.50 | 151.60 | 144.70 | 146.68 | 146.68 | 145,548 |
| 2026-10-07 | 144.85 | 147.10 | 144.30 | 146.55 | 146.55 | 409,508 |
| 2026-10-06 | 143.98 | 145.70 | 143.10 | 145.28 | 145.28 | 129,107 |
| 2026-10-05 | 143.70 | 144.75 | 141.60 | 142.30 | 142.30 | 149,086 |
| 2026-10-02 | 138.68 | 145.45 | 138.45 | 143.40 | 143.40 | 980,411 |
| 2026-10-01 | 142.68 | 146.10 | 142.30 | 143.25 | 143.25 | 118,109 |
| 2026-09-30 | 146.30 | 147.20 | 145.30 | 145.75 | 145.75 | 57,124 |
| 2026-09-29 | 147.50 | 147.80 | 145.10 | 146.33 | 146.33 | 84,117 |
| 2026-09-28 | 147.85 | 148.35 | 146.00 | 147.49 | 147.49 | 23,817 |
| 2026-09-25 | 144.20 | 146.50 | 143.40 | 146.25 | 146.25 | 30,388 |
| 2026-09-24 | 144.13 | 145.05 | 142.15 | 142.30 | 142.30 | 527,626 |
| 2026-09-23 | 146.65 | 147.15 | 143.75 | 144.55 | 144.55 | 690,719 |
| 2026-09-22 | 143.78 | 148.70 | 143.60 | 147.38 | 147.38 | 190,504 |
| 2026-09-21 | 142.10 | 144.50 | 140.10 | 142.62 | 142.62 | 313,092 |
| 2026-09-18 | 142.80 | 143.20 | 140.60 | 141.38 | 141.38 | 242,333 |
| 2026-09-17 | 144.78 | 145.15 | 142.40 | 143.00 | 143.00 | 139,249 |
| 2026-09-16 | 142.65 | 145.30 | 141.65 | 144.90 | 144.90 | 325,383 |
| 2026-09-15 | 143.80 | 144.85 | 141.45 | 141.97 | 141.97 | 397,823 |
| 2026-09-14 | 141.20 | 143.90 | 140.70 | 142.90 | 142.90 | 62,652 |
| 2026-09-11 | 143.13 | 143.65 | 141.20 | 142.53 | 142.53 | 313,940 |
| 2026-09-10 | 143.68 | 144.70 | 139.35 | 143.10 | 143.10 | 882,394 |
| 2026-09-09 | 146.55 | 148.85 | 145.98 | 146.50 | 146.50 | 178,603 |
| 2026-09-08 | 146.10 | 149.95 | 145.70 | 147.16 | 147.16 | 253,151 |
| 2026-09-07 | 147.68 | 149.20 | 147.35 | 148.01 | 148.01 | 65,557 |
| 2026-09-04 | 148.30 | 150.00 | 147.35 | 149.15 | 149.15 | 361,820 |
| 2026-09-03 | 149.45 | 149.65 | 146.90 | 148.65 | 148.65 | 525,888 |
| 2026-09-02 | 148.15 | 151.30 | 148.10 | 149.40 | 149.40 | 285,958 |
| 2026-09-01 | 151.33 | 151.90 | 147.65 | 147.95 | 147.95 | 135,385 |
| 2026-08-28 | 151.60 | 155.25 | 151.55 | 154.60 | 154.60 | 73,639 |
| 2026-08-27 | 150.40 | 153.50 | 150.05 | 152.60 | 152.60 | 458,169 |
| 2026-08-26 | 152.88 | 154.20 | 150.70 | 152.35 | 152.35 | 305,185 |
| 2026-08-25 | 155.38 | 156.40 | 151.90 | 153.46 | 153.46 | 497,641 |
| 2026-08-24 | 154.30 | 156.50 | 154.05 | 156.15 | 156.15 | 677,066 |
| 2026-08-21 | 152.63 | 154.60 | 151.50 | 153.98 | 153.98 | 579,832 |
| 2026-08-20 | 156.00 | 156.00 | 148.58 | 150.03 | 150.03 | 122,419 |
| 2026-08-19 | 154.53 | 156.08 | 153.95 | 154.85 | 154.85 | 77,230 |
| 2026-08-18 | 151.60 | 154.70 | 150.70 | 152.58 | 152.58 | 63,832 |
| 2026-08-17 | 157.30 | 157.90 | 151.85 | 155.80 | 155.80 | 315,074 |
| 2026-08-14 | 159.03 | 161.20 | 156.90 | 157.78 | 157.78 | 443,235 |
| 2026-08-13 | 160.38 | 160.70 | 157.00 | 159.45 | 159.45 | 949,356 |
| 2026-08-12 | 161.20 | 161.60 | 158.05 | 158.25 | 158.25 | 108,333 |
| 2026-08-11 | 166.78 | 167.85 | 161.05 | 162.67 | 162.67 | 144,957 |
| 2026-08-10 | 164.03 | 167.80 | 163.45 | 166.78 | 166.78 | 292,908 |
| 2026-08-07 | 164.58 | 165.80 | 162.95 | 164.00 | 164.00 | 990,991 |
| 2026-08-06 | 163.48 | 165.30 | 163.30 | 165.15 | 165.15 | 560,117 |
| 2026-08-05 | 161.48 | 164.65 | 160.33 | 163.50 | 163.50 | 50,314 |
| 2026-08-04 | 162.38 | 163.05 | 159.80 | 161.04 | 161.04 | 236,740 |
| 2026-08-03 | 161.43 | 167.60 | 160.90 | 165.99 | 165.99 | 310,790 |
| 2026-07-31 | 159.15 | 163.30 | 157.50 | 159.50 | 159.50 | 1,792,044 |
| 2026-07-30 | 157.65 | 163.30 | 147.00 | 163.30 | 163.30 | 637,607 |
| 2026-07-29 | 180.55 | 182.25 | 179.30 | 181.55 | 181.55 | 123,422 |
Page 1 of 5 · 251 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.