Adidas AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 259.25 | 259.80 | 253.80 | 254.50 | 247.51 | 433,151 |
| 2025-02-17 | 258.90 | 260.40 | 257.10 | 258.83 | 251.72 | 14,824 |
| 2025-02-14 | 261.95 | 262.90 | 257.70 | 260.00 | 252.86 | 63,946 |
| 2025-02-13 | 261.60 | 263.80 | 260.40 | 262.58 | 255.36 | 57,278 |
| 2025-02-12 | 257.55 | 260.00 | 256.12 | 256.12 | 249.08 | 169,520 |
| 2025-02-11 | 257.40 | 257.70 | 254.40 | 255.41 | 248.40 | 25,182 |
| 2025-02-10 | 253.85 | 258.50 | 253.30 | 256.00 | 248.97 | 55,026 |
| 2025-02-07 | 257.25 | 258.10 | 251.20 | 254.55 | 247.55 | 215,242 |
| 2025-02-06 | 253.90 | 259.50 | 253.40 | 256.01 | 248.98 | 241,441 |
| 2025-02-05 | 251.45 | 252.60 | 250.70 | 251.72 | 244.80 | 525,867 |
| 2025-02-04 | 253.90 | 254.40 | 251.20 | 252.90 | 245.95 | 76,745 |
| 2025-02-03 | 246.90 | 253.80 | 246.70 | 251.96 | 245.04 | 36,583 |
| 2025-01-31 | 259.90 | 260.10 | 254.10 | 256.89 | 249.83 | 88,840 |
| 2025-01-30 | 257.50 | 260.00 | 256.00 | 258.60 | 251.49 | 708,156 |
| 2025-01-29 | 253.85 | 257.50 | 252.00 | 256.25 | 249.21 | 17,683 |
| 2025-01-28 | 253.95 | 255.90 | 253.10 | 255.11 | 248.10 | 536,446 |
| 2025-01-27 | 252.05 | 256.10 | 251.70 | 254.72 | 247.72 | 24,866 |
| 2025-01-24 | 260.10 | 260.30 | 252.50 | 253.93 | 246.96 | 135,548 |
| 2025-01-23 | 259.70 | 259.90 | 254.80 | 256.95 | 249.89 | 95,231 |
| 2025-01-22 | 253.90 | 262.70 | 252.00 | 260.42 | 253.26 | 779,585 |
| 2025-01-21 | 242.50 | 248.55 | 241.10 | 248.55 | 241.72 | 19,251 |
| 2025-01-20 | 241.80 | 244.95 | 240.70 | 243.06 | 236.38 | 8,148 |
| 2025-01-17 | 242.80 | 243.00 | 240.20 | 242.50 | 235.84 | 442,982 |
| 2025-01-16 | 245.00 | 245.50 | 240.30 | 244.65 | 237.93 | 276,701 |
| 2025-01-15 | 237.40 | 242.60 | 237.30 | 240.61 | 234.00 | 76,619 |
| 2025-01-14 | 239.60 | 240.10 | 235.80 | 237.57 | 231.04 | 84,251 |
| 2025-01-13 | 243.00 | 243.70 | 238.50 | 240.62 | 234.01 | 268,476 |
| 2025-01-10 | 244.75 | 248.70 | 243.80 | 246.36 | 239.59 | 102,871 |
| 2025-01-09 | 243.20 | 246.80 | 242.70 | 245.60 | 238.85 | 69,730 |
| 2025-01-08 | 243.15 | 247.20 | 242.80 | 245.05 | 238.32 | 689,674 |
| 2025-01-07 | 241.80 | 245.80 | 241.40 | 243.74 | 237.05 | 446,527 |
| 2025-01-06 | 234.90 | 241.50 | 234.00 | 238.64 | 232.08 | 19,149 |
| 2025-01-03 | 236.75 | 237.10 | 232.00 | 234.32 | 227.89 | 363,926 |
| 2025-01-02 | 236.05 | 238.80 | 232.80 | 235.46 | 228.99 | 18,019 |
| 2024-12-30 | 235.45 | 237.50 | 234.70 | 236.37 | 229.88 | 17,510 |
| 2024-12-27 | 233.80 | 237.70 | 232.50 | 235.70 | 229.22 | 14,238 |
| 2024-12-23 | 235.30 | 236.70 | 234.00 | 234.52 | 228.07 | 36,112 |
| 2024-12-20 | 235.85 | 236.40 | 233.30 | 234.50 | 228.06 | 58,106 |
| 2024-12-19 | 237.95 | 240.40 | 236.10 | 239.64 | 233.06 | 242,963 |
| 2024-12-18 | 241.25 | 243.10 | 240.40 | 241.30 | 234.67 | 377,437 |
| 2024-12-17 | 242.55 | 244.60 | 240.90 | 243.16 | 236.48 | 86,058 |
| 2024-12-16 | 238.25 | 243.80 | 237.00 | 239.97 | 233.37 | 114,104 |
| 2024-12-13 | 243.80 | 244.50 | 239.20 | 239.60 | 233.02 | 455,499 |
| 2024-12-12 | 242.55 | 245.40 | 241.40 | 243.60 | 236.91 | 105,581 |
| 2024-12-11 | 237.65 | 243.60 | 236.00 | 242.00 | 235.35 | 67,760 |
| 2024-12-10 | 237.25 | 240.30 | 236.00 | 237.17 | 230.65 | 319,995 |
| 2024-12-09 | 244.00 | 245.00 | 238.10 | 238.82 | 232.26 | 62,363 |
| 2024-12-06 | 239.55 | 242.10 | 238.60 | 239.90 | 233.30 | 78,569 |
| 2024-12-05 | 237.10 | 240.10 | 236.70 | 238.30 | 231.75 | 55,588 |
| 2024-12-04 | 235.30 | 238.50 | 233.00 | 234.09 | 227.66 | 319,382 |
| 2024-12-03 | 231.50 | 235.60 | 230.40 | 233.76 | 227.34 | 124,014 |
| 2024-12-02 | 223.80 | 231.60 | 221.80 | 228.83 | 222.55 | 135,730 |
| 2024-11-29 | 219.80 | 223.10 | 219.70 | 223.10 | 216.97 | 18,556 |
| 2024-11-28 | 220.55 | 221.50 | 219.20 | 221.20 | 215.12 | 18,965 |
| 2024-11-27 | 221.45 | 221.90 | 218.00 | 220.72 | 214.66 | 25,962 |
| 2024-11-26 | 219.80 | 224.00 | 218.20 | 222.67 | 216.55 | 72,516 |
| 2024-11-25 | 217.60 | 221.21 | 217.60 | 219.90 | 213.86 | 52,048 |
| 2024-11-22 | 212.85 | 215.10 | 207.90 | 211.18 | 205.38 | 51,372 |
| 2024-11-21 | 212.35 | 212.80 | 208.30 | 210.91 | 205.11 | 33,787 |
| 2024-11-20 | 214.55 | 216.50 | 212.30 | 214.48 | 208.58 | 50,945 |
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.