Adidas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	192.67	194.78	189.94	193.28	187.40	257,268
2023-12-07	195.87	198.20	188.50	191.10	185.28	127,849
2023-12-06	195.69	198.38	194.10	196.97	190.98	144,803
2023-12-05	194.34	195.90	193.02	194.60	188.68	267,278
2023-12-04	194.40	196.10	193.00	194.82	188.89	108,664
2023-12-01	192.46	194.52	189.82	194.22	188.31	404,461
2023-11-30	193.79	194.56	191.48	192.38	186.53	132,503
2023-11-29	187.85	193.86	185.46	192.29	186.43	140,930
2023-11-28	184.16	186.84	182.88	186.63	180.95	162,538
2023-11-27	184.74	185.56	183.18	185.05	179.42	39,818
2023-11-24	185.74	186.92	183.24	184.43	178.82	57,404
2023-11-23	186.70	188.52	185.02	185.66	180.01	268,004
2023-11-22	185.90	187.38	184.48	186.61	180.93	64,400
2023-11-21	183.16	187.26	180.60	184.95	179.32	131,670
2023-11-20	179.77	183.72	176.42	182.21	176.66	184,338
2023-11-17	176.61	181.42	174.86	180.53	175.03	110,557
2023-11-16	178.13	179.74	175.70	177.56	172.16	217,779
2023-11-15	179.85	181.04	177.38	178.73	173.29	125,770
2023-11-14	169.87	179.50	168.60	176.34	170.97	364,759
2023-11-13	171.36	172.36	168.58	169.91	164.74	185,184
2023-11-10	172.03	174.66	168.64	170.57	165.38	105,004
2023-11-09	168.76	174.78	167.42	173.62	168.33	248,691
2023-11-08	172.45	174.04	167.34	169.49	164.34	288,337
2023-11-07	170.98	173.54	168.02	171.82	166.59	233,033
2023-11-06	171.32	174.22	169.70	172.25	167.00	134,252
2023-11-03	172.91	173.72	164.00	171.11	165.90	332,346
2023-11-02	169.36	174.50	165.84	171.15	165.94	227,357
2023-11-01	168.37	168.46	165.08	166.95	161.87	89,459
2023-10-31	166.31	167.76	165.26	167.06	161.97	102,093
2023-10-30	166.74	168.14	165.92	166.68	161.61	52,235
2023-10-27	166.54	167.76	163.62	166.20	161.14	75,317
2023-10-26	167.32	172.72	165.72	167.91	162.80	142,793
2023-10-25	170.86	172.20	169.18	171.27	166.06	788,541
2023-10-24	172.66	173.94	168.12	172.05	166.81	385,830
2023-10-23	170.39	171.04	166.34	168.74	163.60	95,085
2023-10-20	171.88	175.12	169.42	170.03	164.86	164,897
2023-10-19	175.22	177.52	173.82	174.35	169.05	103,208
2023-10-18	179.21	180.44	173.00	178.00	172.58	345,714
2023-10-17	170.01	171.58	168.40	169.95	164.78	286,186
2023-10-16	167.78	172.00	165.36	170.39	165.20	60,022
2023-10-13	169.14	171.10	163.30	168.03	162.91	69,353
2023-10-12	170.87	172.68	169.02	170.52	165.33	130,922
2023-10-11	168.17	172.40	166.46	169.62	164.46	379,441
2023-10-10	168.09	172.30	165.60	169.86	164.69	503,142
2023-10-09	158.23	167.78	157.56	161.92	156.99	996,281
2023-10-06	156.36	160.20	155.32	157.70	152.90	153,494
2023-10-05	162.58	163.14	154.64	157.62	152.82	524,477
2023-10-04	159.71	162.72	158.36	161.91	156.98	769,468
2023-10-03	163.27	164.26	160.22	160.59	155.70	187,398
2023-10-02	166.69	168.56	164.08	164.58	159.57	396,511
2023-09-29	166.84	168.42	161.56	167.00	161.92	388,500
2023-09-28	157.23	157.48	155.32	156.80	152.03	125,020
2023-09-27	159.93	160.76	157.36	158.38	153.56	277,919
2023-09-26	160.54	162.16	159.32	161.88	156.95	111,476
2023-09-25	162.52	164.16	160.64	161.42	156.51	824,618
2023-09-22	161.73	164.28	161.34	162.94	157.98	134,468
2023-09-21	164.68	167.88	162.22	163.05	158.09	674,498
2023-09-20	165.21	167.46	164.46	165.72	160.68	839,990
2023-09-19	168.54	168.70	163.80	164.49	159.48	598,548
2023-09-18	173.64	174.52	168.80	172.25	167.01	641,551

← NewerPage 13 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.