Adidas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	173.14	174.94	172.34	173.49	168.21	403,501
2023-09-14	172.14	173.46	168.18	170.93	165.72	266,596
2023-09-13	173.20	173.72	166.84	170.80	165.61	607,028
2023-09-12	178.12	178.24	173.90	174.96	169.64	114,463
2023-09-11	177.28	178.16	174.70	177.54	172.14	498,197
2023-09-08	177.58	178.22	174.24	176.83	171.45	171,195
2023-09-07	180.92	181.00	174.10	180.37	174.88	451,225
2023-09-06	181.89	184.24	181.34	183.02	177.45	79,406
2023-09-05	183.68	185.00	180.52	182.94	177.37	125,443
2023-09-04	187.32	188.46	184.98	185.68	180.03	100,007
2023-09-01	183.53	186.00	182.80	184.26	178.65	97,180
2023-08-31	183.61	186.42	182.64	184.46	178.85	212,601
2023-08-30	181.64	184.04	179.96	181.83	176.30	262,156
2023-08-29	178.67	182.20	177.44	181.48	175.96	407,744
2023-08-25	175.52	179.40	174.14	177.26	171.86	123,464
2023-08-24	179.63	181.52	175.20	176.12	170.76	359,038
2023-08-23	184.65	185.56	171.80	174.91	169.59	403,848
2023-08-22	185.07	187.50	181.48	185.10	179.46	171,665
2023-08-21	184.31	188.58	183.28	186.15	180.49	169,985
2023-08-18	183.74	184.34	181.54	182.95	177.39	156,022
2023-08-17	183.90	188.18	183.74	185.04	179.41	198,442
2023-08-16	179.20	185.08	178.74	180.39	174.90	102,338
2023-08-15	180.99	182.70	177.08	179.24	173.79	64,388
2023-08-14	177.38	179.58	176.62	178.21	172.78	71,960
2023-08-11	181.43	181.76	177.46	177.97	172.55	77,396
2023-08-10	179.41	183.08	178.70	181.66	176.14	54,590
2023-08-09	178.19	179.48	176.96	177.85	172.44	37,670
2023-08-08	178.89	179.00	174.58	176.58	171.21	167,933
2023-08-07	179.72	180.14	177.56	178.79	173.34	938,031
2023-08-04	181.78	182.32	178.62	180.79	175.29	69,868
2023-08-03	181.34	182.94	175.98	180.25	174.77	266,258
2023-08-02	179.03	181.02	177.34	178.79	173.35	95,564
2023-08-01	183.89	184.18	182.42	183.34	177.76	32,171
2023-07-31	185.58	187.26	183.88	185.70	180.05	94,390
2023-07-28	181.56	186.06	179.64	181.94	176.40	110,986
2023-07-27	179.61	182.32	178.06	181.68	176.15	762,400
2023-07-26	178.51	180.38	177.00	178.85	173.40	210,521
2023-07-25	180.95	186.54	179.62	185.53	179.88	412,111
2023-07-24	172.61	175.84	172.38	174.30	168.99	360,674
2023-07-21	170.27	172.86	170.16	171.00	165.79	64,995
2023-07-20	171.15	172.58	170.00	171.04	165.84	313,927
2023-07-19	175.73	176.40	171.90	172.81	167.55	124,090
2023-07-18	172.74	173.58	172.36	173.19	167.92	391,232
2023-07-17	171.66	173.64	170.90	172.67	167.42	220,949
2023-07-14	173.18	173.60	171.96	172.43	167.18	245,813
2023-07-13	174.83	175.14	172.48	174.06	168.76	740,058
2023-07-12	171.79	174.54	170.44	173.26	167.98	207,731
2023-07-11	169.16	171.82	167.48	169.22	164.07	246,985
2023-07-10	167.30	167.50	165.28	166.64	161.57	93,990
2023-07-07	165.89	168.12	164.12	166.75	161.67	1,871,008
2023-07-06	170.93	171.10	163.96	166.33	161.27	326,711
2023-07-05	178.09	178.66	173.84	174.72	169.40	141,045
2023-07-04	177.34	180.36	176.62	178.67	173.23	422,588
2023-07-03	179.21	179.38	174.14	176.64	171.26	275,647
2023-06-30	171.74	179.18	169.70	176.45	171.08	306,078
2023-06-29	172.11	173.55	170.92	171.65	166.43	112,419
2023-06-28	172.84	175.66	171.76	172.82	167.56	97,174
2023-06-27	175.81	176.34	172.62	174.47	169.16	779,253
2023-06-26	178.51	179.14	175.36	177.08	171.69	103,026
2023-06-23	180.60	181.88	174.98	178.37	172.94	170,136

← NewerPage 14 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.