adidas AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 149.90 | 153.20 | 149.25 | 152.00 | 149.20 | 1,011,820 |
| 2026-05-06 | 144.80 | 150.60 | 143.10 | 148.25 | 145.52 | 728,312 |
| 2026-05-05 | 141.05 | 143.35 | 140.60 | 142.65 | 140.02 | 619,523 |
| 2026-05-04 | 148.40 | 148.40 | 141.15 | 141.25 | 138.65 | 758,028 |
| 2026-04-30 | 147.75 | 149.50 | 145.75 | 147.40 | 144.68 | 841,443 |
| 2026-04-29 | 148.40 | 150.50 | 145.40 | 149.30 | 146.55 | 1,526,241 |
| 2026-04-28 | 138.05 | 138.55 | 136.75 | 137.80 | 135.26 | 428,389 |
| 2026-04-27 | 136.60 | 139.20 | 136.60 | 137.80 | 135.26 | 463,245 |
| 2026-04-24 | 136.00 | 137.95 | 134.95 | 136.25 | 133.74 | 537,576 |
| 2026-04-23 | 140.90 | 141.20 | 137.80 | 138.10 | 135.56 | 528,032 |
← NewerPage 3 of 3 · 130 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.