Adidas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	139.85	142.98	138.74	141.96	137.05	286,037
2023-03-22	142.14	142.22	139.18	140.84	135.97	533,152
2023-03-21	143.21	144.44	141.80	142.51	137.58	468,436
2023-03-20	140.13	147.96	138.00	141.83	136.92	1,449,946
2023-03-17	142.79	144.48	140.12	142.10	137.18	541,617
2023-03-16	143.82	145.06	137.64	140.67	135.81	211,049
2023-03-15	145.29	147.26	139.02	142.23	137.31	597,399
2023-03-14	146.71	149.80	143.84	147.58	142.47	927,518
2023-03-13	149.14	151.48	143.72	146.86	141.78	237,743
2023-03-10	150.69	151.18	146.82	149.00	143.85	243,355
2023-03-09	145.99	153.06	144.52	151.81	146.56	411,813
2023-03-08	141.30	149.46	139.40	141.51	136.61	600,897
2023-03-07	145.43	146.80	144.14	145.10	140.08	218,921
2023-03-06	146.49	147.72	144.82	146.55	141.48	97,647
2023-03-03	143.26	146.84	143.02	146.08	141.03	200,573
2023-03-02	139.65	143.62	139.18	139.98	135.14	310,689
2023-03-01	144.74	145.82	140.18	142.88	137.94	1,443,736
2023-02-28	141.44	142.74	139.48	142.06	137.14	591,368
2023-02-27	140.32	141.20	138.36	140.90	136.03	310,657
2023-02-24	139.61	141.34	135.40	136.40	131.68	321,987
2023-02-23	140.60	142.60	139.16	141.02	136.14	438,687
2023-02-22	136.80	140.82	136.34	139.80	134.97	145,927
2023-02-21	140.24	140.38	136.94	138.24	133.46	166,788
2023-02-20	144.14	144.56	140.02	141.58	136.68	138,656
2023-02-17	142.31	143.90	141.20	142.84	137.90	222,137
2023-02-16	143.40	146.94	143.22	144.92	139.91	234,352
2023-02-15	138.69	142.22	137.94	140.78	135.92	173,332
2023-02-14	141.08	141.80	138.20	139.59	134.76	400,391
2023-02-13	137.83	142.40	137.74	139.78	134.95	599,707
2023-02-10	139.38	145.10	136.50	139.27	134.45	1,641,364
2023-02-09	155.11	157.52	154.74	156.30	150.89	74,261
2023-02-08	154.86	157.02	153.38	155.47	150.10	136,813
2023-02-07	154.37	154.74	152.18	153.59	148.28	62,624
2023-02-06	158.32	159.16	154.00	155.47	150.09	178,261
2023-02-03	156.26	161.36	153.74	156.56	151.14	225,352
2023-02-02	149.56	158.62	146.16	155.26	149.89	281,936
2023-02-01	147.10	148.16	146.34	147.31	142.22	221,783
2023-01-31	146.50	147.54	145.10	146.61	141.54	81,862
2023-01-30	146.92	148.20	145.22	147.29	142.20	93,099
2023-01-27	148.20	148.90	146.64	148.00	142.88	188,916
2023-01-26	146.62	148.06	144.94	145.96	140.92	125,205
2023-01-25	148.28	148.54	145.04	145.48	140.45	121,324
2023-01-24	149.09	150.08	147.98	148.58	143.44	101,848
2023-01-23	147.90	149.04	145.54	147.95	142.83	117,658
2023-01-20	145.89	147.00	142.00	145.40	140.37	125,875
2023-01-19	146.26	147.54	143.88	145.08	140.06	165,413
2023-01-18	151.04	151.60	148.72	150.22	145.03	1,764,500
2023-01-17	148.04	152.24	147.70	150.07	144.88	150,132
2023-01-16	147.81	152.16	146.90	149.14	143.98	306,855
2023-01-13	146.12	148.34	145.30	146.52	141.45	115,640
2023-01-12	143.76	148.10	143.56	146.19	141.14	197,371
2023-01-11	141.14	146.80	141.00	144.24	139.25	251,079
2023-01-10	141.19	141.66	138.60	140.13	135.28	430,931
2023-01-09	141.50	143.04	139.48	141.82	136.91	124,555
2023-01-06	139.53	140.68	137.22	138.00	133.22	128,229
2023-01-05	138.33	140.88	137.62	139.07	134.26	597,633
2023-01-04	132.36	138.84	132.20	135.35	130.67	261,717
2023-01-03	128.91	133.36	128.70	131.59	127.04	152,435
2022-12-30	127.85	128.08	126.06	127.50	123.09	40,884
2022-12-29	125.09	129.48	122.50	127.50	123.09	124,090

← NewerPage 16 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.