Adidas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	232.55	234.40	229.70	232.17	225.79	25,059
2024-06-03	234.40	236.30	230.10	234.10	227.66	130,819
2024-05-31	231.00	232.90	229.50	230.78	224.44	252,266
2024-05-30	227.90	232.00	225.40	228.00	221.74	400,232
2024-05-29	221.45	228.20	220.10	225.82	219.61	973,589
2024-05-28	222.65	224.20	220.50	221.64	215.54	1,133,089
2024-05-24	221.85	223.80	220.90	222.59	216.47	776,765
2024-05-23	225.10	226.50	220.90	222.94	216.82	110,710
2024-05-22	226.80	229.50	224.70	226.66	220.43	158,446
2024-05-21	227.20	228.70	224.70	226.20	219.98	80,599
2024-05-20	228.85	230.60	226.90	228.06	221.80	603,216
2024-05-17	228.60	229.90	224.40	229.20	222.91	6,706
2024-05-16	231.85	233.20	227.20	230.15	223.14	17,917
2024-05-15	227.10	232.10	224.90	231.07	224.04	32,166
2024-05-14	225.35	227.60	222.90	226.46	219.56	12,777
2024-05-13	224.15	226.50	222.50	224.43	217.60	10,198
2024-05-10	225.15	226.30	221.90	225.00	218.15	828,002
2024-05-09	221.10	223.70	219.80	222.38	215.61	25,899
2024-05-08	222.55	224.20	220.80	222.50	215.73	109,400
2024-05-07	226.10	227.20	220.70	223.04	216.25	22,727
2024-05-03	225.90	227.40	222.60	225.33	218.47	84,675
2024-05-02	227.30	228.00	222.50	224.10	217.28	411,589
2024-05-01	226.40	226.40	226.40	226.40	219.51	7,891
2024-04-30	231.90	234.30	225.00	229.18	222.20	105,992
2024-04-29	231.00	233.90	230.70	231.56	224.52	56,363
2024-04-26	228.15	230.90	223.40	227.19	220.28	229,857
2024-04-25	227.55	229.10	224.50	226.40	219.51	53,988
2024-04-24	229.80	231.40	225.40	228.08	221.14	315,253
2024-04-23	225.20	227.90	223.60	227.79	220.85	156,318
2024-04-22	226.80	228.20	222.70	225.57	218.71	523,931
2024-04-19	225.35	227.20	223.10	224.71	217.87	213,694
2024-04-18	219.95	225.95	218.60	223.69	216.88	556,283
2024-04-17	210.70	221.70	205.20	218.10	211.46	344,962
2024-04-16	201.30	205.50	199.95	202.50	196.34	119,364
2024-04-15	200.85	206.60	194.25	205.10	198.86	598,964
2024-04-12	200.95	202.50	195.05	196.40	190.42	110,756
2024-04-11	199.75	201.80	198.00	199.80	193.72	106,401
2024-04-10	202.15	206.89	199.20	200.50	194.40	54,196
2024-04-09	203.15	206.89	200.40	203.50	197.31	174,117
2024-04-08	200.90	204.64	200.20	203.01	196.83	110,531
2024-04-05	200.05	204.40	198.75	201.59	195.45	68,279
2024-04-04	200.85	203.10	199.45	201.57	195.44	132,922
2024-04-03	202.70	203.00	200.40	201.36	195.23	272,571
2024-04-02	206.90	207.80	200.00	202.08	195.93	374,786
2024-03-28	206.40	208.05	203.45	207.03	200.73	183,217
2024-03-27	204.70	208.55	204.00	207.20	200.89	185,778
2024-03-26	203.93	205.45	202.70	204.33	198.11	249,087
2024-03-25	200.06	204.15	198.56	201.28	195.15	136,985
2024-03-22	194.86	201.75	193.00	198.18	192.15	259,373
2024-03-21	201.59	202.65	196.34	199.78	193.70	1,011,184
2024-03-20	199.33	201.50	198.72	200.01	193.93	134,357
2024-03-19	201.27	202.45	198.88	200.86	194.74	435,357
2024-03-18	205.43	206.09	199.08	200.62	194.51	140,915
2024-03-15	205.83	207.80	204.30	205.77	199.51	309,276
2024-03-14	201.27	208.60	198.94	206.68	200.39	484,761
2024-03-13	192.80	201.55	183.84	192.57	186.71	589,690
2024-03-12	190.00	192.90	186.58	192.76	186.89	283,741
2024-03-11	188.25	188.88	185.60	188.88	183.13	252,692
2024-03-08	189.15	192.00	187.26	189.47	183.71	278,451
2024-03-07	184.15	188.40	180.86	186.84	181.16	162,962

← NewerPage 11 of 22 · 1,261 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.