XETRA - Delayed Quote
EUR
adidas AG (ADS.DE)
168.55
+1.40
(+0.84%)
At close: October 30 at 5:36:29 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
168.05
170.30
166.50
168.55
168.55
634,867
Oct 29, 2026
162.55
167.75
160.15
167.15
167.15
1,060,275
Oct 28, 2026
157.15
158.80
156.30
158.05
158.05
386,326
Oct 27, 2026
159.15
160.30
157.45
157.45
157.45
571,139
Oct 26, 2026
158.10
161.15
157.60
159.85
159.85
462,215
Oct 23, 2026
157.65
158.95
155.45
157.50
157.50
519,473
Oct 22, 2026
158.50
159.15
157.10
159.00
159.00
617,511
Oct 21, 2026
157.30
163.20
155.85
160.75
160.75
909,676
Oct 20, 2026
158.95
159.60
158.10
158.10
158.10
321,516
Oct 19, 2026
157.40
159.45
155.95
157.90
157.90
343,565
Oct 16, 2026
158.00
159.65
157.60
158.50
158.50
484,998
Oct 15, 2026
155.40
158.45
154.70
157.65
157.65
693,465
Oct 14, 2026
153.80
155.85
152.85
154.40
154.40
541,046
Oct 13, 2026
150.50
153.25
150.50
153.25
153.25
737,217
Oct 12, 2026
150.85
151.55
148.90
149.60
149.60
471,143
Oct 9, 2026
147.45
150.30
147.00
149.85
149.85
412,310
Oct 8, 2026
147.00
147.10
144.60
146.50
146.50
422,380
Oct 7, 2026
144.80
147.10
144.35
146.75
146.75
379,619
Oct 6, 2026
144.00
145.70
143.15
145.15
145.15
388,731
Oct 5, 2026
143.50
144.70
141.60
142.30
142.30
426,168
Oct 2, 2026
139.35
145.45
138.35
144.05
144.05
578,640
Oct 1, 2026
142.60
146.00
142.50
142.65
142.65
489,620
Sep 30, 2026
146.00
147.15
145.20
145.30
145.30
432,728
Sep 29, 2026
147.50
147.85
145.05
145.75
145.75
326,548
Sep 28, 2026
147.60
148.40
146.05
147.85
147.85
373,265
Sep 25, 2026
143.90
146.50
143.90
146.50
146.50
439,249
Sep 24, 2026
143.90
145.10
142.15
142.25
142.25
356,645
Sep 23, 2026
146.50
147.20
143.75
144.45
144.45
388,720
Sep 22, 2026
143.95
148.75
143.55
146.85
146.85
560,364
Sep 21, 2026
142.25
144.55
140.05
143.15
143.15
469,192
Sep 18, 2026
142.40
143.25
140.60
142.25
142.25
1,393,954
Sep 17, 2026
144.55
145.10
142.40
142.40
142.40
495,730
Sep 16, 2026
142.45
145.25
141.65
144.65
144.65
540,671
Sep 15, 2026
143.80
144.85
141.45
141.90
141.90
462,579
Sep 14, 2026
141.05
143.95
140.50
143.90
143.90
463,158
Sep 11, 2026
142.95
143.60
141.20
142.75
142.75
470,234
Sep 10, 2026
144.50
144.65
139.35
142.70
142.70
1,238,398
Sep 9, 2026
146.25
148.80
145.95
146.45
146.45
562,989
Sep 8, 2026
146.25
149.95
145.75
147.85
147.85
504,603
Sep 7, 2026
147.50
149.30
147.35
147.60
147.60
204,632
Sep 4, 2026
148.35
150.00
147.20
149.15
149.15
514,419
Sep 3, 2026
149.55
149.60
146.85
148.70
148.70
551,989
Sep 2, 2026
148.15
151.35
148.10
149.55
149.55
580,681
Sep 1, 2026
151.00
151.80
147.60
147.95
147.95
512,467
Aug 31, 2026
154.00
154.75
151.40
151.40
151.40
502,475
Aug 28, 2026
151.90
155.30
151.50
154.20
154.20
424,484
Aug 27, 2026
150.25
153.50
149.90
153.10
153.10
471,876
Aug 26, 2026
152.80
154.20
150.70
150.70
150.70
468,019
Aug 25, 2026
155.55
156.45
151.90
152.60
152.60
686,805
Aug 24, 2026
154.25
156.50
154.25
155.25
155.25
321,758
Aug 21, 2026
152.40
154.65
151.50
154.45
154.45
497,602
Aug 20, 2026
155.90
156.05
148.50
151.00
151.00
749,671
Aug 19, 2026
154.55
156.05
153.95
155.90
155.90
319,113
Aug 18, 2026
151.40
154.70
150.70
154.70
154.70
608,217
Aug 17, 2026
157.25
157.30
151.85
152.60
152.60
747,268
Aug 14, 2026
159.00
161.20
156.90
157.55
157.55
508,653
Aug 13, 2026
160.35
160.70
157.05
159.25
159.25
618,722
Aug 12, 2026
161.40
161.40
158.05
158.50
158.50
943,919
Aug 11, 2026
166.30
167.90
161.00
162.20
162.20
780,949
Aug 10, 2026
164.00
167.90
163.70
167.35
167.35
570,382
Aug 7, 2026
164.80
165.80
162.95
164.05
164.05
485,552
Aug 6, 2026
163.35
165.30
163.30
164.80
164.80
548,905
Aug 5, 2026
161.25
164.65
160.20
163.00
163.00
870,867
Aug 4, 2026
163.00
163.15
159.75
160.65
160.65
900,931
Aug 3, 2026
161.00
167.70
161.00
164.80
164.80
1,393,471
Jul 31, 2026
159.00
163.35
157.55
159.40
159.40
1,975,943
Jul 30, 2026
157.25
163.75
147.05
161.25
161.25
5,867,119
Jul 29, 2026
180.65
182.25
179.25
182.25
182.25
653,745
Jul 28, 2026
180.30
181.80
179.05
181.10
181.10
397,125
Jul 27, 2026
176.70
180.35
175.80
179.65
179.65
583,881
Jul 24, 2026
171.00
174.55
166.65
173.60
173.60
1,050,280
Jul 23, 2026
178.00
179.40
175.15
176.50
176.50
749,120
Jul 22, 2026
178.50
181.35
176.45
179.25
179.25
604,052
Jul 21, 2026
180.45
181.60
178.80
179.40
179.40
480,304
Jul 20, 2026
180.75
183.05
180.40
181.50
181.50
424,344
Jul 17, 2026
181.00
182.90
180.30
181.10
181.10
421,978
Jul 16, 2026
182.10
183.30
179.30
182.95
182.95
597,150
Jul 15, 2026
180.80
183.95
179.00
182.90
182.90
460,978
Jul 14, 2026
180.50
183.55
179.50
180.60
180.60
607,444
Jul 13, 2026
180.45
184.35
180.30
183.60
183.60
438,711
Jul 10, 2026
182.05
182.55
179.95
181.85
181.85
483,370
Jul 9, 2026
180.25
182.20
178.75
181.55
181.55
404,829
Jul 8, 2026
186.25
187.10
178.75
179.15
179.15
887,057
Jul 7, 2026
186.60
188.50
185.95
187.90
187.90
568,179
Jul 6, 2026
185.95
188.80
185.05
185.40
185.40
531,236
Jul 3, 2026
182.25
186.10
181.90
185.30
185.30
276,571
Jul 2, 2026
182.50
186.00
181.80
183.70
183.70
913,345
Jul 1, 2026
179.00
181.00
175.50
181.00
181.00
652,108
Jun 30, 2026
178.00
181.55
176.75
179.40
179.40
734,648
Jun 29, 2026
180.75
183.15
179.10
180.90
180.90
687,102
Jun 26, 2026
178.65
181.70
176.45
181.70
181.70
612,529
Jun 25, 2026
176.95
182.00
176.75
177.90
177.90
764,670
Jun 24, 2026
172.00
176.60
170.75
176.00
176.00
596,012
Jun 23, 2026
173.15
176.55
171.10
171.10
171.10
635,447
Jun 22, 2026
173.15
174.50
170.75
174.50
174.50
564,821
Jun 19, 2026
176.40
177.50
173.40
174.90
174.90
1,261,231
Jun 18, 2026
171.00
178.15
169.50
177.95
177.95
952,981
Jun 17, 2026
173.85
174.90
172.80
173.10
173.10
478,326
Jun 16, 2026
175.50
176.05
173.20
174.20
174.20
351,974
Jun 15, 2026
180.00
180.50
175.35
176.35
176.35
648,533
Jun 12, 2026
175.85
179.60
175.45
176.35
176.35
814,476
Jun 11, 2026
171.50
175.00
171.45
173.30
173.30
650,956
Jun 10, 2026
170.00
172.60
167.50
172.10
172.10
809,716
Jun 9, 2026
164.35
169.70
164.10
167.35
167.35
630,172
Jun 8, 2026
159.35
166.35
158.45
164.55
164.55
565,860
Jun 5, 2026
160.70
164.60
160.70
161.45
161.45
459,153
Jun 4, 2026
162.20
163.50
160.05
160.55
160.55
442,622
Jun 3, 2026
165.70
166.40
161.60
161.60
161.60
553,769
Jun 2, 2026
166.75
169.20
165.40
166.85
166.85
606,438
Jun 1, 2026
167.40
168.00
163.20
165.00
165.00
596,130
May 29, 2026
170.00
170.30
166.60
166.60
166.60
1,645,971
May 28, 2026
166.45
170.10
166.15
167.15
167.15
818,569
May 27, 2026
159.00
168.95
159.00
165.65
165.65
1,196,927
May 26, 2026
157.55
157.65
155.10
157.20
157.20
390,133
May 25, 2026
155.95
159.00
155.30
157.85
157.85
414,561
May 22, 2026
154.80
157.45
151.50
154.50
154.50
738,267
May 21, 2026
148.80
151.60
147.80
150.00
150.00
592,165
May 20, 2026
145.00
149.25
144.20
148.20
148.20
468,371
May 19, 2026
147.80
148.80
146.10
146.75
146.75
611,299
May 18, 2026
144.15
149.60
143.00
147.30
147.30
717,278
May 15, 2026
144.70
146.50
142.80
145.70
145.70
457,343
May 14, 2026
144.90
147.15
143.35
146.80
146.80
392,119
May 13, 2026
141.15
145.50
139.75
144.00
144.00
569,482
May 12, 2026
141.05
144.20
139.90
142.00
142.00
700,360
May 11, 2026
145.15
145.85
140.75
141.70
141.70
740,552
May 8, 2026
2.8
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
149.00
150.20
146.85
146.85
146.85
560,555
May 7, 2026
149.90
153.20
149.25
152.00
149.20
1,011,877
May 6, 2026
144.80
150.60
143.10
148.25
145.52
728,372
May 5, 2026
141.05
143.35
140.60
142.65
140.02
619,715
May 4, 2026
148.40
148.40
141.15
141.25
138.65
758,398
Apr 30, 2026
147.75
149.50
145.75
147.40
144.68
841,505
Apr 29, 2026
148.40
150.50
145.40
149.30
146.55
1,526,535
Apr 28, 2026
138.05
138.55
136.75
137.80
135.26
428,538
Apr 27, 2026
136.60
139.20
136.60
137.80
135.26
463,801
Apr 24, 2026
136.00
137.95
134.95
136.25
133.74
537,629
Apr 23, 2026
140.90
141.20
137.80
138.10
135.56
528,187
Apr 22, 2026
144.45
144.50
140.70
141.55
138.94
535,616
Apr 21, 2026
145.20
146.90
144.50
145.05
142.38
408,292
Apr 20, 2026
143.30
145.40
142.80
144.85
142.18
435,602
Apr 17, 2026
142.00
148.00
141.55
146.40
143.70
829,473
Apr 16, 2026
140.55
142.05
140.25
141.85
139.24
449,603
Apr 15, 2026
137.35
140.00
136.55
140.00
137.42
468,228
Apr 14, 2026
136.55
138.30
136.00
137.90
135.36
637,277
Apr 13, 2026
136.25
136.75
135.25
136.00
133.49
459,207
Apr 10, 2026
137.95
140.15
137.35
137.80
135.26
660,157
Apr 9, 2026
137.05
137.40
134.95
137.00
134.48
543,768
Apr 8, 2026
138.65
140.20
136.30
137.55
135.02
997,989
Apr 7, 2026
136.00
136.85
130.45
130.85
128.44
755,852
Apr 2, 2026
134.70
136.20
132.55
134.90
132.41
-
Apr 1, 2026
142.25
142.30
135.75
136.90
134.38
890,315
Mar 31, 2026
134.20
137.15
133.60
136.65
134.13
664,260
Mar 30, 2026
131.55
133.65
130.50
133.65
131.19
501,577
Mar 27, 2026
133.80
133.80
131.85
132.05
129.62
428,896
Mar 26, 2026
131.65
136.20
131.20
134.10
131.63
532,712
Mar 25, 2026
133.95
135.90
132.30
132.65
130.21
663,789
Mar 24, 2026
133.85
134.60
131.50
132.15
129.72
598,367
Mar 23, 2026
130.90
139.00
129.95
133.25
130.80
991,410
Mar 20, 2026
134.45
136.20
131.80
133.50
131.04
2,153,204
Mar 19, 2026
135.80
136.45
131.40
133.25
130.80
1,228,813
Mar 18, 2026
140.70
141.80
136.95
138.05
135.51
785,210
Mar 17, 2026
140.45
142.65
138.90
140.60
138.01
843,742
Mar 16, 2026
139.20
141.05
136.20
141.05
138.45
644,458
Mar 13, 2026
139.20
140.75
137.45
138.90
136.34
704,459
Mar 12, 2026
139.00
141.45
137.80
141.20
138.60
879,119
Mar 11, 2026
140.00
142.00
139.00
140.05
137.47
619,021
Mar 10, 2026
142.25
142.75
137.50
141.85
139.24
984,891
Mar 9, 2026
140.95
140.95
136.20
139.70
137.13
891,300
Mar 6, 2026
145.50
148.80
141.85
142.70
140.07
1,014,497
Mar 5, 2026
140.20
149.10
139.75
145.10
142.43
1,499,845
Mar 4, 2026
146.05
146.80
134.85
141.80
139.19
2,953,474
Mar 3, 2026
149.60
150.75
145.50
147.10
144.39
1,285,406
Mar 2, 2026
151.60
155.10
150.35
151.35
148.56
954,135
Feb 27, 2026
162.40
163.35
157.65
158.20
155.29
1,259,366
Feb 26, 2026
158.85
163.65
158.75
162.50
159.51
602,345
Feb 25, 2026
161.30
161.85
157.90
158.50
155.58
564,134
Feb 24, 2026
158.10
162.50
158.10
160.20
157.25
671,930
Feb 23, 2026
158.05
160.90
157.60
158.60
155.68
711,587
Feb 20, 2026
155.75
161.00
155.30
158.70
155.78
779,519
Feb 19, 2026
156.50
158.20
155.25
155.25
152.39
506,507
Feb 18, 2026
156.45
157.45
154.80
157.05
154.16
490,260
Feb 17, 2026
153.25
156.70
153.25
156.45
153.57
420,952
Feb 16, 2026
155.05
155.65
154.05
154.05
151.21
358,746
Feb 13, 2026
153.05
155.80
152.95
154.95
152.10
592,744
Feb 12, 2026
153.00
155.80
153.00
153.55
150.72
547,296
Feb 11, 2026
155.15
157.80
153.80
153.80
150.97
612,664
Feb 10, 2026
155.20
157.20
154.60
155.90
153.03
493,574
Feb 9, 2026
153.00
154.15
152.85
153.60
150.77
405,707
Feb 6, 2026
150.80
153.05
148.70
152.85
150.03
489,680
Feb 5, 2026
152.80
153.90
149.85
151.85
149.05
567,453
Feb 4, 2026
149.85
153.30
149.85
151.95
149.15
529,047
Feb 3, 2026
151.00
151.70
147.45
149.00
146.26
720,016
Feb 2, 2026
149.70
153.55
149.60
150.15
147.38
694,808
Jan 30, 2026
150.50
152.45
148.25
149.15
146.40
1,274,886
Jan 29, 2026
146.00
147.60
143.45
143.50
140.86
550,894
Jan 28, 2026
146.00
147.50
144.55
144.55
141.89
501,467
Jan 27, 2026
147.95
149.05
145.05
147.05
144.34
635,477
Jan 26, 2026
144.00
147.30
144.00
146.95
144.24
532,166
Jan 23, 2026
150.00
150.50
142.55
143.75
141.10
1,679,325
Jan 22, 2026
156.00
156.60
151.90
152.45
149.64
822,758
Jan 21, 2026
152.75
154.25
151.10
152.45
149.64
494,619
Jan 20, 2026
151.30
153.80
150.45
153.00
150.18
572,604
Jan 19, 2026
155.75
156.65
151.55
151.55
148.76
1,018,920
Jan 16, 2026
162.45
162.50
159.50
159.85
156.91
531,609
Jan 15, 2026
163.75
165.30
161.10
162.35
159.36
595,382
Jan 14, 2026
163.80
165.10
159.20
160.15
157.20
667,427
Jan 13, 2026
165.60
166.70
162.75
162.75
159.75
596,528
Jan 12, 2026
167.00
168.50
165.10
165.65
162.60
421,897
Jan 9, 2026
166.20
169.60
164.80
166.65
163.58
661,588
Jan 8, 2026
159.65
166.25
157.95
165.40
162.35
997,068
Jan 7, 2026
164.35
164.90
158.55
160.95
157.99
895,805
Jan 6, 2026
163.70
164.05
157.00
163.75
160.73
1,999,082
Jan 5, 2026
168.95
171.30
165.95
169.90
166.77
558,052
Jan 2, 2026
169.70
171.00
166.75
167.40
164.32
384,635
Dec 30, 2025
167.80
169.70
167.30
169.05
165.94
207,981
Dec 29, 2025
165.20
168.90
165.20
168.25
165.15
429,032
Dec 23, 2025
166.00
166.55
163.75
164.40
161.37
323,186
Dec 22, 2025
165.65
168.30
165.65
166.80
163.73
322,798
Dec 19, 2025
163.85
167.45
163.65
165.10
162.06
1,322,774
Dec 18, 2025
163.80
167.85
163.35
167.05
163.97
434,794
Dec 17, 2025
169.00
169.00
165.00
165.00
161.96
423,868
Dec 16, 2025
167.50
169.70
166.90
168.55
165.45
592,422
Dec 15, 2025
167.50
169.10
165.25
166.25
163.19
443,097
Dec 12, 2025
165.20
169.30
165.05
167.50
164.41
725,315
Dec 11, 2025
162.45
165.10
161.60
164.25
161.22
382,237
Dec 10, 2025
158.90
161.65
157.65
161.40
158.43
385,353
Dec 9, 2025
160.05
160.70
157.55
159.90
156.95
464,667
Dec 8, 2025
163.70
165.50
160.20
160.35
157.40
455,192
Dec 5, 2025
162.40
166.60
162.25
164.30
161.27
605,682
Dec 4, 2025
161.50
164.40
160.60
161.65
158.67
518,464
Dec 3, 2025
160.05
162.00
158.80
159.75
156.81
424,317
Dec 2, 2025
159.95
160.80
158.30
160.50
157.54
410,257
Dec 1, 2025
160.10
162.20
159.05
161.15
158.18
474,631
Nov 28, 2025
158.90
160.80
158.30
160.40
157.45
291,454
Nov 27, 2025
160.00
161.75
159.00
159.60
156.66
364,233
Nov 26, 2025
154.90
159.50
153.20
158.85
155.92
655,493
Nov 25, 2025
152.30
154.50
150.50
154.20
151.36
456,869
Nov 24, 2025
153.50
153.75
151.05
152.35
149.54
729,693
Nov 21, 2025
150.65
153.50
150.65
151.60
148.81
531,992
Nov 20, 2025
154.25
154.40
150.40
152.25
149.45
695,393
Nov 19, 2025
153.40
154.55
151.75
152.90
150.08
565,642
Nov 18, 2025
158.55
158.80
153.50
153.90
151.06
592,335
Nov 17, 2025
161.65
161.75
159.80
160.00
157.05
346,611
Nov 14, 2025
162.85
163.60
158.45
161.65
158.67
406,345
Nov 13, 2025
165.75
166.10
163.20
163.40
160.39
389,491
Nov 12, 2025
163.50
166.10
162.05
164.80
161.76
447,959
Nov 11, 2025
158.45
163.45
158.25
162.30
159.31
642,105
Nov 10, 2025
160.00
160.05
156.25
157.70
154.79
683,248
Nov 7, 2025
160.00
161.00
156.85
157.55
154.65
487,463
Nov 6, 2025
160.60
164.45
158.55
159.35
156.41
774,626
Nov 5, 2025
155.00
159.55
152.65
159.25
156.32
720,162
Nov 4, 2025
160.60
160.70
157.20
157.75
154.84
711,292
Nov 3, 2025
162.40
164.70
161.15
162.15
159.16
531,983
Oct 31, 2025
166.85
167.20
163.15
163.80
160.78
625,479
Oct 30, 2025
167.50
170.35
165.00
167.45
164.37
1,260,687
