Adidas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	203.28	206.50	201.80	204.64	193.95	261,985
2022-04-06	209.35	209.50	200.16	202.61	192.03	1,339,782
2022-04-05	211.80	213.75	208.85	211.19	200.16	142,204
2022-04-04	210.70	212.60	207.20	211.39	200.35	143,071
2022-04-01	212.28	212.95	209.65	210.34	199.35	150,055
2022-03-31	217.68	219.10	211.20	212.39	201.30	311,632
2022-03-30	217.88	218.35	213.70	215.55	204.29	97,249
2022-03-29	216.90	218.00	213.50	217.83	206.46	206,889
2022-03-28	212.78	216.55	212.40	215.01	203.78	146,784
2022-03-25	213.75	216.70	211.70	213.40	202.25	113,505
2022-03-24	211.20	212.80	208.00	209.51	198.56	234,595
2022-03-23	218.30	218.35	211.25	213.96	202.79	244,466
2022-03-22	216.18	220.75	215.45	216.86	205.53	381,192
2022-03-21	217.33	219.95	212.50	214.15	202.96	182,772
2022-03-18	214.43	216.62	210.45	215.60	204.34	475,392
2022-03-17	216.33	217.05	210.65	214.15	202.96	248,403
2022-03-16	209.25	217.65	208.20	212.98	201.85	911,035
2022-03-15	204.33	205.55	197.76	203.17	192.55	279,216
2022-03-14	207.05	210.80	205.20	206.73	195.93	262,491
2022-03-11	199.01	211.05	198.64	204.00	193.34	311,398
2022-03-10	211.15	211.35	196.72	200.50	190.03	373,274
2022-03-09	198.50	212.90	195.32	206.71	195.91	639,284
2022-03-08	172.27	186.84	172.10	184.94	175.28	389,488
2022-03-07	176.58	183.40	170.18	176.90	167.66	574,896
2022-03-04	196.76	197.62	187.00	187.00	177.23	302,504
2022-03-03	205.53	208.10	199.10	200.30	189.84	238,458
2022-03-02	201.82	207.30	200.50	203.78	193.14	558,769
2022-03-01	212.98	214.85	204.15	209.82	198.86	139,642
2022-02-28	209.85	212.60	206.80	212.05	200.97	340,709
2022-02-25	212.95	213.90	208.55	213.85	202.68	146,514
2022-02-24	201.52	214.35	200.80	210.27	199.28	529,358
2022-02-23	221.58	224.00	217.40	220.62	209.10	153,662
2022-02-22	217.85	224.65	217.40	222.19	210.58	253,513
2022-02-21	230.48	231.75	222.75	227.61	215.72	213,294
2022-02-18	229.93	233.50	228.30	229.24	217.26	147,319
2022-02-17	234.80	236.00	229.30	231.52	219.42	133,290
2022-02-16	236.30	237.20	233.20	234.67	222.42	141,822
2022-02-15	230.15	235.85	229.75	234.01	221.78	366,030
2022-02-14	230.35	232.65	226.65	231.05	218.98	204,445
2022-02-11	240.30	242.30	235.45	240.00	227.46	98,147
2022-02-10	245.78	248.00	240.90	242.87	230.19	75,482
2022-02-09	241.35	246.00	240.90	244.96	232.17	84,793
2022-02-08	239.65	240.50	235.75	237.89	225.47	135,834
2022-02-07	241.88	242.30	239.80	240.99	228.40	165,910
2022-02-04	242.63	243.35	239.30	240.84	228.26	141,821
2022-02-03	246.85	247.00	241.30	242.25	229.60	125,836
2022-02-02	245.40	247.65	244.70	246.15	233.29	125,703
2022-02-01	244.63	245.75	242.15	243.80	231.06	187,196
2022-01-31	238.63	243.70	238.45	241.21	228.61	240,066
2022-01-28	241.45	242.00	231.65	236.23	223.89	392,638
2022-01-27	238.03	244.50	237.20	241.12	228.53	223,308
2022-01-26	240.65	246.95	237.69	243.69	230.96	146,184
2022-01-25	243.33	243.95	235.80	237.75	225.33	116,304
2022-01-24	248.85	251.15	240.70	243.93	231.19	343,318
2022-01-21	250.93	256.88	248.05	250.96	237.85	112,753
2022-01-20	258.18	260.00	253.15	255.75	242.39	199,723
2022-01-19	251.85	258.10	250.00	254.80	241.49	128,654
2022-01-18	252.65	258.45	248.50	252.05	238.88	65,871
2022-01-17	254.45	256.85	251.95	255.36	242.02	138,870
2022-01-14	252.45	255.10	251.80	253.18	239.95	335,873

← NewerPage 20 of 21 · 1,254 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.