Adidas AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 144.63 | 150.55 | 143.20 | 147.15 | 144.43 | 117,257 |
| 2026-05-05 | 140.98 | 143.30 | 140.55 | 141.83 | 139.20 | 411,757 |
| 2026-04-30 | 147.70 | 149.40 | 145.80 | 147.20 | 144.48 | 691,169 |
| 2026-04-29 | 147.95 | 150.55 | 145.40 | 148.63 | 145.88 | 437,349 |
| 2026-04-28 | 138.25 | 138.50 | 136.70 | 137.69 | 135.14 | 2,359,420 |
| 2026-04-27 | 136.88 | 139.15 | 136.55 | 137.50 | 134.95 | 61,916 |
| 2026-04-24 | 135.68 | 138.00 | 134.90 | 136.53 | 134.01 | 261,211 |
| 2026-04-23 | 140.58 | 141.20 | 137.85 | 139.23 | 136.66 | 153,072 |
← NewerPage 3 of 3 · 128 trading days
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.