adidas AG (ADS.DE) XETRA

Currency In EUR

ADS.DE Historical Return

If you invested €1000 in adidas AG (ADS.DE) 10 years ago, it would be worth €1,518.77 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €590.93, while €1000 invested 1 year ago would be worth €887.22. This corresponds to total returns of 51.88%, -40.91%, -11.28%, respectively, with annualized returns of 4.27%, -9.98%, -11.28%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ADS.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	182.05	181.85	181.85	182.55	179.95	483,329
July 09, 2026	180.25	181.55	181.55	182.2	178.75	404,819
July 08, 2026	186.25	179.15	179.15	187.1	178.75	886,792
July 07, 2026	186.6	187.9	187.9	188.5	185.95	568,002
July 06, 2026	185.95	185.4	185.4	188.8	185.05	530,863
July 03, 2026	182.25	185.3	185.3	186.1	181.9	276,421
July 02, 2026	182.5	183.7	183.7	186	181.8	913,344
July 01, 2026	179	181	181	181	175.5	651,968
June 30, 2026	178	179.4	179.4	181.55	176.75	734,407
June 29, 2026	180.75	180.9	180.9	183.15	179.1	686,302
June 26, 2026	178.65	181.7	181.7	181.7	176.45	612,338
June 25, 2026	176.95	177.9	177.9	182	176.75	764,535
June 24, 2026	172	176	176	176.6	170.75	595,851
June 23, 2026	173.15	171.1	171.1	176.55	171.1	635,084
June 22, 2026	173.15	174.5	174.5	174.5	170.75	564,801
June 19, 2026	176.4	174.9	174.9	177.5	173.4	1.26M
June 18, 2026	171	177.95	177.95	178.15	169.5	952,036
June 17, 2026	173.85	173.1	173.1	174.9	172.8	478,060
June 16, 2026	175.5	174.2	174.2	176.05	173.2	351,523
June 15, 2026	180	176.35	176.35	180.5	175.35	647,388
June 12, 2026	175.85	176.35	176.35	179.6	175.45	813,687
June 11, 2026	171.5	173.3	173.3	175	171.45	649,431
June 10, 2026	170	172.1	172.1	172.6	167.5	809,309
June 09, 2026	164.35	167.35	167.35	169.7	164.1	629,326
June 08, 2026	159.35	164.55	164.55	166.35	158.45	565,823
June 05, 2026	160.7	161.45	161.45	164.6	160.7	459,098
June 04, 2026	162.2	160.55	160.55	163.5	160.05	442,536
June 03, 2026	165.7	161.6	161.6	166.4	161.6	550,894
June 02, 2026	166.75	166.85	166.85	169.2	165.4	606,288
June 01, 2026	167.4	165	165	168	163.2	596,101
May 29, 2026	170	166.6	166.6	170.3	166.6	1.65M
May 28, 2026	166.45	167.15	167.15	170.1	166.15	818,184
May 27, 2026	159	165.65	165.65	168.95	159	1.2M
May 26, 2026	157.55	157.2	157.2	157.65	155.1	390,006
May 25, 2026	155.95	157.85	157.85	159	155.3	414,505
May 22, 2026	154.8	154.5	154.5	157.45	151.5	738,155
May 21, 2026	148.8	150	150	151.6	147.8	592,140
May 20, 2026	145	148.2	148.2	149.25	144.2	468,359
May 19, 2026	147.8	146.75	146.75	148.8	146.1	611,265
May 18, 2026	144.15	147.3	147.3	149.6	143	717,171
May 15, 2026	144.7	145.7	145.7	146.5	142.8	457,270
May 14, 2026	144.9	146.8	146.8	147.15	143.35	392,069
May 13, 2026	141.15	144	144	145.5	139.75	569,074
May 12, 2026	141.05	142	142	144.2	139.9	700,245
May 11, 2026	145.15	141.7	141.7	145.85	140.75	739,726
May 08, 2026	149	146.85	146.85	150.2	146.85	560,285
May 07, 2026	149.9	152	152	153.2	149.25	1.01M
May 06, 2026	144.8	148.25	148.25	150.6	143.1	728,152
May 05, 2026	141.05	142.65	142.65	143.35	140.6	619,625
May 04, 2026	148.4	141.25	141.25	148.4	141.15	758,243
April 30, 2026	147.75	147.4	147.4	149.5	145.75	841,443
April 29, 2026	148.4	149.3	149.3	150.5	145.4	1.53M
April 28, 2026	138.05	137.8	137.8	138.55	136.75	428,324
April 27, 2026	136.6	137.8	137.8	139.2	136.6	462,893
April 24, 2026	136	136.25	136.25	137.95	134.95	537,526
April 23, 2026	140.9	138.1	138.1	141.2	137.8	526,832
April 22, 2026	144.45	141.55	141.55	144.5	140.7	535,244
April 21, 2026	145.2	145.05	145.05	146.9	144.5	408,099
April 20, 2026	143.3	144.85	144.85	145.4	142.8	232,765
April 17, 2026	142	146.4	146.4	148	141.55	829,145