Adidas AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 219.00 | 219.80 | 216.50 | 218.20 | 214.16 | 57,730 |
| 2025-05-16 | 218.55 | 219.10 | 216.70 | 218.70 | 214.65 | 51,903 |
| 2025-05-15 | 221.70 | 222.90 | 218.60 | 219.00 | 212.98 | 210,005 |
| 2025-05-14 | 223.45 | 223.90 | 219.90 | 223.60 | 217.45 | 389,109 |
| 2025-05-13 | 218.20 | 223.70 | 216.40 | 217.52 | 211.55 | 1,132,368 |
| 2025-05-12 | 213.80 | 219.30 | 213.50 | 215.50 | 209.58 | 106,339 |
| 2025-05-09 | 210.65 | 212.20 | 209.00 | 210.99 | 205.19 | 673,519 |
| 2025-05-08 | 207.90 | 210.85 | 206.70 | 210.03 | 204.26 | 673,677 |
| 2025-05-07 | 206.15 | 207.40 | 204.50 | 206.80 | 201.12 | 324,550 |
| 2025-05-06 | 208.50 | 209.80 | 203.70 | 205.93 | 200.27 | 325,885 |
| 2025-05-02 | 203.80 | 209.70 | 203.50 | 205.29 | 199.65 | 102,463 |
| 2025-04-30 | 210.15 | 211.10 | 200.90 | 201.70 | 196.16 | 159,539 |
| 2025-04-29 | 218.90 | 219.60 | 209.70 | 212.52 | 206.68 | 126,048 |
| 2025-04-28 | 216.30 | 219.50 | 216.00 | 218.58 | 212.57 | 41,313 |
| 2025-04-25 | 216.55 | 219.60 | 214.75 | 216.35 | 210.41 | 274,066 |
| 2025-04-24 | 214.20 | 220.10 | 212.00 | 216.22 | 210.28 | 279,994 |
| 2025-04-23 | 208.40 | 214.50 | 207.10 | 211.25 | 205.45 | 228,318 |
| 2025-04-22 | 201.20 | 204.40 | 199.10 | 201.90 | 196.35 | 86,260 |
| 2025-04-17 | 198.05 | 199.90 | 196.80 | 198.10 | 192.66 | 63,494 |
| 2025-04-16 | 195.23 | 198.55 | 193.83 | 195.25 | 189.88 | 382,918 |
| 2025-04-15 | 198.40 | 202.70 | 197.70 | 199.05 | 193.58 | 759,069 |
| 2025-04-14 | 200.00 | 203.40 | 198.50 | 202.30 | 196.74 | 58,562 |
| 2025-04-11 | 199.53 | 200.90 | 190.80 | 194.84 | 189.49 | 698,543 |
| 2025-04-10 | 203.10 | 209.00 | 194.75 | 201.69 | 196.15 | 398,411 |
| 2025-04-09 | 183.95 | 189.30 | 182.40 | 185.86 | 180.76 | 1,666,331 |
| 2025-04-08 | 189.45 | 194.35 | 184.25 | 188.98 | 183.78 | 1,144,002 |
| 2025-04-07 | 182.15 | 198.25 | 175.30 | 182.99 | 177.96 | 613,069 |
| 2025-04-04 | 195.08 | 200.60 | 182.85 | 188.95 | 183.76 | 248,434 |
| 2025-04-03 | 198.93 | 211.86 | 193.90 | 197.97 | 192.53 | 1,552,677 |
| 2025-04-02 | 222.30 | 222.80 | 219.30 | 220.94 | 214.87 | 158,450 |
| 2025-04-01 | 218.90 | 225.20 | 218.30 | 222.00 | 215.90 | 343,993 |
| 2025-03-31 | 219.60 | 219.90 | 214.20 | 216.70 | 210.75 | 88,911 |
| 2025-03-28 | 219.30 | 222.40 | 218.60 | 220.97 | 214.90 | 522,858 |
| 2025-03-27 | 218.95 | 222.30 | 217.50 | 222.00 | 215.90 | 198,688 |
| 2025-03-26 | 222.90 | 224.00 | 219.70 | 220.45 | 214.39 | 141,369 |
| 2025-03-25 | 223.10 | 225.50 | 221.50 | 224.37 | 218.21 | 1,032,923 |
| 2025-03-24 | 225.60 | 227.30 | 221.70 | 222.98 | 216.85 | 133,096 |
| 2025-03-21 | 222.95 | 225.00 | 221.40 | 222.67 | 216.55 | 760,990 |
| 2025-03-20 | 226.90 | 226.90 | 221.80 | 226.80 | 220.57 | 559,551 |
| 2025-03-19 | 222.05 | 227.20 | 222.00 | 225.04 | 218.86 | 106,681 |
| 2025-03-18 | 223.40 | 225.30 | 221.20 | 223.40 | 217.26 | 134,699 |
| 2025-03-17 | 221.60 | 224.30 | 219.30 | 220.60 | 214.54 | 124,108 |
| 2025-03-14 | 219.90 | 228.30 | 219.40 | 224.43 | 218.27 | 206,649 |
| 2025-03-13 | 220.85 | 225.60 | 218.80 | 220.86 | 214.79 | 134,789 |
| 2025-03-12 | 223.20 | 224.00 | 220.20 | 221.92 | 215.82 | 96,775 |
| 2025-03-11 | 228.50 | 229.00 | 220.50 | 222.27 | 216.16 | 323,245 |
| 2025-03-10 | 239.20 | 240.20 | 225.75 | 230.60 | 224.26 | 745,767 |
| 2025-03-07 | 236.25 | 239.60 | 233.85 | 235.74 | 229.26 | 336,047 |
| 2025-03-06 | 242.60 | 244.10 | 234.80 | 237.90 | 231.36 | 516,027 |
| 2025-03-05 | 231.45 | 298.50 | 228.50 | 231.33 | 224.97 | 457,947 |
| 2025-03-04 | 244.65 | 244.80 | 236.70 | 239.28 | 232.70 | 306,041 |
| 2025-03-03 | 245.15 | 249.90 | 243.50 | 247.45 | 240.65 | 162,892 |
| 2025-02-28 | 243.20 | 246.21 | 241.60 | 243.65 | 236.96 | 129,040 |
| 2025-02-27 | 244.90 | 247.80 | 243.00 | 245.40 | 238.66 | 238,617 |
| 2025-02-26 | 247.20 | 248.40 | 245.17 | 248.17 | 241.35 | 158,863 |
| 2025-02-25 | 243.20 | 247.50 | 242.50 | 246.00 | 239.24 | 416,085 |
| 2025-02-24 | 249.05 | 249.90 | 243.90 | 245.31 | 238.57 | 295,510 |
| 2025-02-21 | 247.90 | 248.80 | 242.90 | 243.20 | 236.52 | 84,568 |
| 2025-02-20 | 250.50 | 251.40 | 245.50 | 246.80 | 240.02 | 25,893 |
| 2025-02-19 | 255.30 | 255.40 | 248.10 | 253.63 | 246.66 | 34,063 |
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.