Adidas AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 165.40 | 167.05 | 164.25 | 165.14 | 162.09 | 108,827 |
| 2025-08-11 | 168.93 | 169.00 | 164.20 | 167.32 | 164.22 | 64,766 |
| 2025-08-08 | 167.10 | 169.15 | 166.50 | 167.70 | 164.60 | 182,477 |
| 2025-08-07 | 162.33 | 168.75 | 160.80 | 161.45 | 158.46 | 433,326 |
| 2025-08-06 | 166.68 | 167.00 | 162.65 | 165.35 | 162.29 | 286,928 |
| 2025-08-05 | 167.53 | 168.50 | 165.30 | 166.86 | 163.77 | 167,641 |
| 2025-08-04 | 167.60 | 169.50 | 166.10 | 167.78 | 164.67 | 985,774 |
| 2025-08-01 | 164.90 | 170.25 | 164.65 | 166.75 | 163.66 | 806,753 |
| 2025-07-31 | 177.05 | 177.50 | 167.25 | 170.30 | 167.15 | 490,530 |
| 2025-07-30 | 185.43 | 192.80 | 174.90 | 186.37 | 182.92 | 1,552,886 |
| 2025-07-29 | 197.55 | 199.75 | 196.25 | 198.29 | 194.62 | 413,830 |
| 2025-07-28 | 202.05 | 202.40 | 195.10 | 197.73 | 194.07 | 63,362 |
| 2025-07-25 | 194.65 | 199.30 | 193.25 | 195.84 | 192.21 | 465,141 |
| 2025-07-24 | 202.30 | 203.00 | 197.01 | 199.16 | 195.47 | 295,172 |
| 2025-07-23 | 202.35 | 203.95 | 198.85 | 200.51 | 196.80 | 701,122 |
| 2025-07-22 | 204.50 | 205.60 | 200.40 | 202.81 | 199.05 | 66,900 |
| 2025-07-21 | 205.45 | 207.10 | 202.90 | 205.80 | 201.99 | 77,407 |
| 2025-07-18 | 206.90 | 208.90 | 204.80 | 205.95 | 202.14 | 900,656 |
| 2025-07-17 | 209.90 | 210.20 | 205.50 | 206.87 | 203.04 | 130,215 |
| 2025-07-16 | 206.40 | 209.30 | 206.20 | 208.18 | 204.33 | 66,446 |
| 2025-07-15 | 207.10 | 208.80 | 206.30 | 206.80 | 202.97 | 46,860 |
| 2025-07-14 | 205.35 | 207.90 | 205.00 | 205.97 | 202.16 | 509,146 |
| 2025-07-11 | 210.30 | 210.90 | 208.10 | 208.78 | 204.91 | 39,645 |
| 2025-07-10 | 213.50 | 215.00 | 211.70 | 213.72 | 209.76 | 89,079 |
| 2025-07-09 | 208.85 | 213.40 | 206.80 | 212.03 | 208.11 | 374,120 |
| 2025-07-08 | 208.20 | 209.70 | 207.20 | 209.00 | 205.13 | 68,782 |
| 2025-07-07 | 206.50 | 210.70 | 205.80 | 206.60 | 202.77 | 65,176 |
| 2025-07-04 | 206.10 | 206.60 | 203.70 | 205.98 | 202.16 | 36,714 |
| 2025-07-03 | 210.15 | 210.70 | 205.45 | 207.31 | 203.48 | 105,331 |
| 2025-07-02 | 208.05 | 212.60 | 205.60 | 208.30 | 204.44 | 276,917 |
| 2025-07-01 | 198.45 | 206.20 | 198.15 | 205.22 | 201.42 | 235,185 |
| 2025-06-30 | 200.15 | 201.30 | 197.15 | 197.25 | 193.60 | 39,833 |
| 2025-06-27 | 195.90 | 200.50 | 195.35 | 198.72 | 195.04 | 316,107 |
| 2025-06-26 | 198.08 | 198.50 | 192.20 | 197.20 | 193.55 | 80,985 |
| 2025-06-25 | 199.50 | 200.30 | 196.25 | 198.91 | 195.23 | 261,362 |
| 2025-06-24 | 201.95 | 202.40 | 194.80 | 199.42 | 195.72 | 250,140 |
| 2025-06-23 | 194.48 | 198.05 | 194.00 | 194.50 | 190.90 | 194,646 |
| 2025-06-20 | 194.68 | 196.45 | 194.15 | 195.13 | 191.52 | 60,920 |
| 2025-06-19 | 195.20 | 195.60 | 193.15 | 194.90 | 191.29 | 421,448 |
| 2025-06-18 | 197.10 | 198.95 | 196.40 | 197.42 | 193.76 | 34,035 |
| 2025-06-17 | 199.30 | 200.70 | 196.90 | 197.51 | 193.85 | 59,727 |
| 2025-06-16 | 200.10 | 201.70 | 199.20 | 200.40 | 196.69 | 732,124 |
| 2025-06-13 | 200.65 | 202.60 | 198.90 | 199.95 | 196.25 | 245,040 |
| 2025-06-12 | 207.95 | 209.20 | 205.00 | 207.40 | 203.56 | 138,841 |
| 2025-06-11 | 212.30 | 213.60 | 209.80 | 211.99 | 208.07 | 437,768 |
| 2025-06-10 | 213.05 | 215.00 | 211.70 | 212.84 | 208.90 | 21,585 |
| 2025-06-09 | 211.10 | 215.80 | 210.70 | 213.71 | 209.76 | 145,932 |
| 2025-06-06 | 211.00 | 212.10 | 208.30 | 211.40 | 207.49 | 21,901 |
| 2025-06-05 | 214.60 | 215.45 | 210.90 | 211.70 | 207.78 | 80,840 |
| 2025-06-04 | 217.80 | 218.50 | 213.20 | 214.80 | 210.82 | 321,898 |
| 2025-06-03 | 218.80 | 219.50 | 212.90 | 216.56 | 212.55 | 609,789 |
| 2025-06-02 | 215.95 | 218.10 | 213.90 | 216.02 | 212.02 | 49,272 |
| 2025-05-30 | 219.15 | 221.90 | 218.60 | 220.39 | 216.31 | 33,848 |
| 2025-05-29 | 226.50 | 227.70 | 219.50 | 219.90 | 215.83 | 235,801 |
| 2025-05-28 | 219.80 | 220.90 | 218.50 | 220.30 | 216.22 | 115,838 |
| 2025-05-27 | 218.05 | 220.80 | 216.70 | 220.50 | 216.42 | 1,086,490 |
| 2025-05-23 | 218.25 | 220.40 | 209.50 | 213.15 | 209.21 | 275,135 |
| 2025-05-22 | 218.05 | 219.60 | 217.00 | 217.90 | 213.87 | 83,595 |
| 2025-05-21 | 219.65 | 221.00 | 218.20 | 220.03 | 215.96 | 643,067 |
| 2025-05-20 | 217.80 | 222.90 | 216.10 | 221.30 | 217.20 | 588,661 |
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.