Adidas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	155.20	159.60	152.65	155.15	152.28	182,640
2025-11-04	160.23	160.65	157.15	158.48	155.55	356,032
2025-11-03	162.35	164.60	161.40	161.92	158.92	128,300
2025-10-31	166.93	167.05	163.20	165.48	162.42	292,009
2025-10-30	167.28	170.30	164.95	167.25	164.15	364,059
2025-10-29	184.03	186.40	164.60	172.52	169.33	813,761
2025-10-28	186.95	187.80	183.90	184.40	180.99	117,965
2025-10-27	189.18	189.90	185.50	186.32	182.87	225,928
2025-10-24	189.98	191.25	186.15	188.24	184.75	69,868
2025-10-23	189.30	191.25	188.35	189.85	186.34	646,905
2025-10-22	188.55	193.95	186.00	191.45	187.91	570,571
2025-10-21	194.45	196.35	192.90	194.31	190.72	52,155
2025-10-20	193.13	195.45	192.10	194.93	191.32	124,375
2025-10-17	190.38	192.35	188.90	190.65	187.12	25,275
2025-10-16	190.10	192.65	189.05	191.05	187.51	267,474
2025-10-15	190.53	191.10	186.80	189.01	185.51	390,829
2025-10-14	187.70	188.75	185.90	187.39	183.92	59,441
2025-10-13	189.25	190.60	187.70	188.61	185.12	43,471
2025-10-10	192.75	193.25	187.50	191.57	188.03	47,253
2025-10-09	195.10	195.85	191.40	192.58	189.01	164,825
2025-10-08	186.43	194.10	186.20	193.00	189.43	83,795
2025-10-07	188.73	189.70	186.85	187.87	184.40	321,763
2025-10-06	187.78	187.90	184.70	187.33	183.86	282,641
2025-10-03	187.23	188.05	186.35	187.31	183.85	70,951
2025-10-02	188.30	189.40	186.10	186.53	183.07	76,388
2025-10-01	178.43	187.05	178.00	184.26	180.84	152,707
2025-09-30	182.18	186.20	179.40	181.83	178.46	112,914
2025-09-29	181.23	181.80	180.05	180.92	177.57	31,053
2025-09-26	181.45	182.30	178.55	180.45	177.11	168,126
2025-09-25	186.08	188.20	176.80	182.83	179.44	266,079
2025-09-24	183.13	185.40	182.00	184.39	180.98	174,349
2025-09-23	179.75	186.30	179.50	184.47	181.06	177,825
2025-09-22	179.15	180.00	177.00	178.45	175.15	45,281
2025-09-19	181.48	181.90	179.31	180.54	177.20	242,175
2025-09-18	178.95	181.30	178.85	180.41	177.07	107,421
2025-09-17	176.98	178.80	173.55	176.25	172.99	331,389
2025-09-16	178.05	179.40	174.95	177.13	173.86	95,635
2025-09-15	178.40	179.50	176.90	178.28	174.98	283,218
2025-09-12	178.30	179.05	176.50	178.04	174.74	292,148
2025-09-11	178.48	180.40	177.15	179.05	175.73	108,320
2025-09-10	178.00	179.65	177.20	178.44	175.14	64,926
2025-09-09	180.80	182.35	178.10	180.25	176.92	46,168
2025-09-08	176.20	182.75	175.75	182.05	178.68	122,908
2025-09-05	173.93	176.65	171.85	175.38	172.13	284,569
2025-09-04	171.85	173.50	170.80	172.10	168.91	47,624
2025-09-03	167.78	172.00	167.78	168.50	165.38	394,868
2025-09-02	165.90	166.30	163.50	165.90	162.83	112,542
2025-09-01	166.95	167.80	165.80	166.45	163.37	216,438
2025-08-29	169.13	169.75	166.35	167.24	164.14	117,663
2025-08-28	168.58	170.30	168.00	169.24	166.10	101,030
2025-08-27	167.60	170.20	167.00	169.08	165.95	656,139
2025-08-26	168.40	169.45	167.20	168.70	165.57	80,211
2025-08-22	168.05	172.10	168.00	168.50	165.38	99,945
2025-08-21	169.43	169.55	168.50	169.19	166.06	83,056
2025-08-20	168.75	170.40	168.15	169.94	166.80	213,207
2025-08-19	167.05	170.10	167.00	168.79	165.67	60,608
2025-08-18	166.80	167.10	165.90	166.80	163.71	150,325
2025-08-15	168.40	168.90	166.15	167.06	163.97	448,976
2025-08-14	168.40	168.50	166.15	167.35	164.25	58,191
2025-08-13	167.83	169.30	167.40	168.50	165.38	357,192

← NewerPage 5 of 21 · 1,260 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.