Adidas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	184.78	194.00	182.38	188.29	182.56	443,823
2024-03-05	183.08	185.38	182.02	183.94	178.34	183,617
2024-03-04	186.52	188.00	184.46	185.19	179.55	294,997
2024-03-01	187.69	188.88	185.98	187.38	181.67	117,062
2024-02-29	190.28	191.46	187.08	189.16	183.40	219,255
2024-02-28	188.73	190.02	187.02	189.82	184.04	140,826
2024-02-27	188.79	190.02	185.92	188.20	182.47	222,293
2024-02-26	187.86	190.20	186.86	188.89	183.14	109,183
2024-02-23	187.36	189.94	187.26	188.75	183.01	81,413
2024-02-22	182.89	188.12	180.34	187.53	181.82	122,174
2024-02-21	181.60	184.80	179.76	182.17	176.63	58,456
2024-02-20	179.21	182.52	178.24	179.71	174.24	452,004
2024-02-19	175.64	180.88	174.26	178.78	173.33	199,197
2024-02-16	174.82	178.70	174.70	176.72	171.34	68,687
2024-02-15	176.22	177.94	173.16	174.14	168.84	138,539
2024-02-14	169.47	175.92	168.70	174.72	169.40	692,236
2024-02-13	173.75	175.30	169.70	170.51	165.32	98,633
2024-02-12	172.20	174.30	170.70	173.97	168.67	568,185
2024-02-09	173.66	175.00	171.36	172.54	167.29	419,448
2024-02-08	175.97	177.34	171.32	172.54	167.29	143,337
2024-02-07	175.74	177.74	174.64	176.01	170.66	134,608
2024-02-06	177.62	178.30	172.10	174.94	169.62	683,154
2024-02-05	176.43	180.86	175.22	178.91	173.47	124,334
2024-02-02	171.25	177.90	169.20	175.15	169.82	376,329
2024-02-01	163.69	175.08	160.26	163.49	158.52	850,478
2024-01-31	178.50	180.70	164.92	172.75	167.49	158,087
2024-01-30	178.84	179.74	176.92	177.91	172.50	261,888
2024-01-29	176.28	178.94	175.28	175.74	170.39	346,510
2024-01-26	175.78	178.02	173.50	177.23	171.84	320,794
2024-01-25	165.43	177.52	163.58	175.70	170.36	366,411
2024-01-24	171.45	172.76	160.40	165.67	160.62	330,069
2024-01-23	167.97	169.10	166.12	167.30	162.20	82,678
2024-01-22	166.33	167.70	163.68	166.54	161.47	488,374
2024-01-19	166.46	168.02	163.96	164.74	159.73	305,058
2024-01-18	166.90	168.40	163.14	164.66	159.65	177,390
2024-01-17	168.62	173.04	164.12	165.79	160.74	391,018
2024-01-16	173.60	176.74	170.76	172.03	166.79	348,874
2024-01-15	177.23	177.94	173.00	175.43	170.09	171,448
2024-01-12	178.43	180.36	176.56	178.35	172.92	427,689
2024-01-11	180.80	181.88	177.14	180.49	175.00	153,330
2024-01-10	178.62	180.16	176.22	178.71	173.27	254,417
2024-01-09	177.66	178.71	175.66	178.12	172.70	294,361
2024-01-08	172.70	176.80	171.20	176.75	171.37	101,573
2024-01-05	172.98	174.32	169.70	171.45	166.23	257,509
2024-01-04	174.70	178.00	170.60	173.78	168.49	485,035
2024-01-03	181.06	183.32	178.10	179.09	173.64	166,782
2024-01-02	184.62	186.60	181.06	182.19	176.65	283,348
2023-12-29	184.67	185.94	180.00	184.77	179.14	18,466
2023-12-28	185.83	186.00	182.80	183.96	178.36	58,360
2023-12-27	185.32	186.52	184.82	185.56	179.91	184,095
2023-12-22	182.92	188.98	181.52	184.14	178.54	171,133
2023-12-21	194.81	197.06	193.30	196.14	190.17	148,781
2023-12-20	194.11	196.32	191.76	195.94	189.98	230,536
2023-12-19	192.14	193.40	190.98	192.24	186.39	72,367
2023-12-18	190.73	193.68	189.62	190.72	184.92	565,459
2023-12-15	197.80	198.64	190.34	192.52	186.66	229,310
2023-12-14	198.72	199.36	192.82	197.20	191.20	249,374
2023-12-13	194.03	196.04	192.28	194.99	189.06	113,538
2023-12-12	194.26	196.06	192.50	195.04	189.10	116,573
2023-12-11	193.40	194.60	191.02	193.44	187.55	232,791

← NewerPage 12 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.