Adidas AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 216.10 | 216.50 | 210.30 | 212.20 | 206.37 | 299,383 |
| 2024-11-18 | 215.60 | 215.90 | 211.80 | 213.97 | 208.09 | 61,927 |
| 2024-11-15 | 216.85 | 218.60 | 214.90 | 216.95 | 210.99 | 116,883 |
| 2024-11-14 | 215.55 | 219.20 | 214.70 | 217.41 | 211.44 | 99,624 |
| 2024-11-13 | 216.45 | 218.80 | 214.80 | 216.61 | 210.66 | 100,751 |
| 2024-11-12 | 219.50 | 220.30 | 216.60 | 219.30 | 213.27 | 66,902 |
| 2024-11-11 | 220.80 | 225.60 | 220.40 | 224.45 | 218.28 | 65,347 |
| 2024-11-08 | 223.75 | 224.10 | 217.40 | 217.40 | 211.43 | 75,905 |
| 2024-11-07 | 213.20 | 224.20 | 213.00 | 223.20 | 217.07 | 52,557 |
| 2024-11-06 | 220.40 | 220.40 | 212.30 | 213.10 | 207.24 | 40,604 |
| 2024-11-05 | 222.60 | 222.90 | 219.10 | 220.20 | 214.15 | 36,570 |
| 2024-11-04 | 222.55 | 223.00 | 219.30 | 221.36 | 215.28 | 57,290 |
| 2024-11-01 | 218.40 | 223.10 | 217.70 | 220.52 | 214.46 | 28,975 |
| 2024-10-31 | 219.45 | 220.00 | 215.70 | 218.28 | 212.28 | 231,349 |
| 2024-10-30 | 222.05 | 224.40 | 219.50 | 220.84 | 214.78 | 64,657 |
| 2024-10-29 | 217.00 | 222.60 | 214.50 | 216.82 | 210.86 | 470,285 |
| 2024-10-28 | 217.05 | 217.10 | 213.00 | 216.00 | 210.06 | 313,266 |
| 2024-10-25 | 215.10 | 217.70 | 214.20 | 215.51 | 209.59 | 1,291,269 |
| 2024-10-24 | 216.00 | 219.40 | 214.90 | 216.11 | 210.17 | 86,787 |
| 2024-10-23 | 217.90 | 218.90 | 215.90 | 218.20 | 212.20 | 293,386 |
| 2024-10-22 | 222.25 | 222.80 | 219.30 | 220.80 | 214.73 | 278,716 |
| 2024-10-21 | 227.95 | 228.30 | 221.60 | 224.54 | 218.37 | 74,204 |
| 2024-10-18 | 227.05 | 231.20 | 227.00 | 230.00 | 223.68 | 42,581 |
| 2024-10-17 | 223.95 | 227.30 | 222.60 | 225.02 | 218.84 | 225,077 |
| 2024-10-16 | 229.35 | 240.27 | 224.20 | 229.05 | 222.75 | 442,886 |
| 2024-10-15 | 237.95 | 240.80 | 236.40 | 238.95 | 232.39 | 27,994 |
| 2024-10-14 | 234.80 | 238.80 | 234.40 | 237.03 | 230.52 | 25,736 |
| 2024-10-11 | 232.30 | 233.60 | 231.70 | 232.86 | 226.46 | 50,767 |
| 2024-10-10 | 237.10 | 237.20 | 231.00 | 234.72 | 228.27 | 29,129 |
| 2024-10-09 | 235.35 | 238.30 | 233.80 | 236.14 | 229.65 | 64,299 |
| 2024-10-08 | 234.20 | 238.00 | 232.40 | 235.76 | 229.28 | 306,946 |
| 2024-10-07 | 239.75 | 239.80 | 236.60 | 238.70 | 232.14 | 23,235 |
| 2024-10-04 | 235.95 | 239.45 | 235.30 | 237.80 | 231.27 | 27,251 |
| 2024-10-03 | 236.20 | 237.10 | 233.10 | 235.67 | 229.19 | 192,849 |
| 2024-10-02 | 231.25 | 240.20 | 230.70 | 236.46 | 229.97 | 117,432 |
| 2024-10-01 | 238.60 | 239.60 | 232.60 | 238.33 | 231.78 | 42,278 |
| 2024-09-30 | 239.15 | 243.80 | 236.80 | 239.60 | 233.02 | 131,585 |
| 2024-09-27 | 235.60 | 240.30 | 234.90 | 238.15 | 231.61 | 85,739 |
| 2024-09-26 | 227.50 | 236.20 | 227.50 | 233.70 | 227.28 | 103,084 |
| 2024-09-25 | 219.95 | 224.10 | 219.00 | 222.86 | 216.74 | 28,345 |
| 2024-09-24 | 222.10 | 223.00 | 220.30 | 221.36 | 215.27 | 84,544 |
| 2024-09-23 | 217.95 | 220.40 | 216.80 | 218.24 | 212.24 | 31,780 |
| 2024-09-20 | 221.25 | 221.80 | 217.10 | 218.38 | 212.38 | 121,701 |
| 2024-09-19 | 223.75 | 227.40 | 222.20 | 225.53 | 219.33 | 44,852 |
| 2024-09-18 | 220.10 | 222.10 | 219.20 | 220.76 | 214.69 | 56,007 |
| 2024-09-17 | 218.85 | 222.45 | 218.70 | 220.86 | 214.79 | 40,127 |
| 2024-09-16 | 218.05 | 220.60 | 217.20 | 217.98 | 212.00 | 23,356 |
| 2024-09-13 | 219.15 | 219.90 | 218.10 | 218.98 | 212.96 | 207,150 |
| 2024-09-12 | 215.35 | 220.00 | 214.40 | 217.45 | 211.47 | 45,599 |
| 2024-09-11 | 210.05 | 213.70 | 209.90 | 211.90 | 206.08 | 43,081 |
| 2024-09-10 | 213.95 | 214.80 | 208.30 | 210.95 | 205.15 | 150,060 |
| 2024-09-09 | 215.35 | 215.60 | 207.80 | 210.14 | 204.37 | 396,690 |
| 2024-09-06 | 221.35 | 223.00 | 216.90 | 219.50 | 213.47 | 56,702 |
| 2024-09-05 | 222.90 | 224.10 | 219.90 | 221.30 | 215.22 | 45,993 |
| 2024-09-04 | 227.70 | 229.60 | 222.50 | 225.33 | 219.14 | 139,810 |
| 2024-09-03 | 230.15 | 231.50 | 227.90 | 230.19 | 223.87 | 39,895 |
| 2024-09-02 | 230.75 | 231.80 | 228.80 | 229.90 | 223.58 | 83,398 |
| 2024-08-30 | 230.75 | 236.20 | 229.80 | 234.18 | 227.74 | 65,553 |
| 2024-08-29 | 227.15 | 231.70 | 226.50 | 230.30 | 223.97 | 39,790 |
| 2024-08-28 | 223.60 | 229.70 | 223.30 | 226.75 | 220.51 | 47,311 |
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.