Adidas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	223.60	229.70	223.30	226.75	220.51	47,311
2024-08-27	219.75	223.70	219.00	221.18	215.10	70,397
2024-08-23	217.75	219.40	216.00	217.79	211.81	30,519
2024-08-22	216.80	262.97	216.50	217.32	211.35	7,749
2024-08-21	213.70	217.70	213.50	216.29	210.35	94,362
2024-08-20	217.65	217.90	213.80	215.98	210.04	33,652
2024-08-19	216.70	218.10	215.90	216.85	210.89	71,774
2024-08-16	219.25	219.50	216.60	216.70	210.75	262,643
2024-08-15	217.20	220.30	216.20	218.12	212.13	28,156
2024-08-14	214.55	218.40	214.10	214.30	208.41	36,822
2024-08-13	212.75	213.60	208.75	210.67	204.88	412,229
2024-08-12	215.35	216.80	207.84	214.07	208.18	240,557
2024-08-09	215.15	216.20	212.90	214.87	208.96	73,204
2024-08-08	215.10	223.03	210.90	213.64	207.77	52,240
2024-08-07	213.35	217.50	210.70	211.91	206.09	38,872
2024-08-06	214.30	216.20	209.00	212.42	206.59	251,671
2024-08-05	214.25	215.40	209.70	212.68	206.84	935,433
2024-08-02	223.40	225.10	218.20	221.33	215.24	51,653
2024-08-01	230.15	231.80	225.00	227.05	220.81	49,585
2024-07-31	234.90	246.50	227.50	237.25	230.73	200,476
2024-07-30	236.05	249.10	207.54	235.99	229.51	3,476,408
2024-07-29	233.85	237.20	207.84	235.90	229.42	174,847
2024-07-26	228.55	233.00	227.80	229.95	223.63	20,719
2024-07-25	230.70	262.97	223.03	229.10	222.80	3,344,997
2024-07-24	226.55	232.60	224.70	231.12	224.77	856,424
2024-07-23	228.35	230.90	227.10	230.04	223.71	366,468
2024-07-22	228.50	229.40	226.90	228.70	222.42	418,956
2024-07-19	230.75	235.50	226.80	230.81	224.46	60,296
2024-07-18	235.00	236.00	230.20	232.76	226.36	257,095
2024-07-17	236.75	240.40	232.70	238.83	232.27	216,005
2024-07-16	230.10	232.70	225.30	228.00	221.74	426,700
2024-07-15	230.75	234.70	228.60	232.10	225.73	129,734
2024-07-12	226.50	231.20	224.10	229.33	223.03	468,720
2024-07-11	222.80	226.00	218.90	222.51	216.40	25,861
2024-07-10	216.90	222.10	215.00	219.70	213.66	557,568
2024-07-09	218.70	220.60	216.10	218.04	212.05	16,961
2024-07-08	220.30	222.70	217.80	220.86	214.79	101,223
2024-07-05	219.95	223.00	217.80	221.07	215.00	24,959
2024-07-04	218.30	219.80	216.60	218.31	212.31	144,174
2024-07-03	216.70	220.40	213.90	217.87	211.88	51,317
2024-07-02	219.40	221.40	211.30	212.50	206.66	32,066
2024-07-01	224.60	225.40	219.50	222.51	216.39	26,054
2024-06-28	223.35	226.40	217.00	222.54	216.43	89,804
2024-06-27	220.05	223.50	218.60	222.16	216.05	50,994
2024-06-26	219.50	223.00	218.70	222.60	216.48	123,005
2024-06-25	220.45	222.80	216.80	218.74	212.72	69,203
2024-06-24	217.65	220.80	216.30	218.71	212.70	289,113
2024-06-21	221.45	223.10	214.80	218.91	212.90	279,713
2024-06-20	215.45	221.30	214.50	218.57	212.56	38,259
2024-06-19	215.80	216.00	214.40	215.55	209.63	17,526
2024-06-18	221.30	221.90	214.80	215.60	209.68	66,035
2024-06-17	225.00	225.10	215.10	218.27	212.27	122,276
2024-06-14	227.35	227.90	222.20	223.79	217.64	44,188
2024-06-13	229.80	230.20	225.70	226.60	220.37	213,159
2024-06-12	226.85	231.00	224.40	230.25	223.92	301,223
2024-06-11	229.85	231.60	224.40	225.80	219.60	43,677
2024-06-10	229.50	231.40	228.80	230.60	224.26	230,384
2024-06-07	230.80	233.20	228.80	230.06	223.74	89,612
2024-06-06	233.65	235.50	230.10	233.60	227.18	198,667
2024-06-05	232.80	234.10	230.20	232.13	225.75	10,202

← NewerPage 10 of 21 · 1,254 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.