adidas AG (ADS.DE) XETRA

166.85

+1.85(+1.12%)

Updated at June 02 05:35PM

Currency In EUR

ADS.DE Historical Return

If you invested €1000 in adidas AG (ADS.DE) 10 years ago, it would be worth €1,552.82 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €577.92, while €1000 invested 1 year ago would be worth €771.38. This corresponds to total returns of 55.28%, -42.21%, -22.86%, respectively, with annualized returns of 4.5%, -10.38%, -22.86%.

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
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
April 16, 2026	140.55	141.85	141.85	142.05	140.25	449,381
April 15, 2026	137.35	140	140	140	136.55	467,152
April 14, 2026	136.55	137.9	137.9	138.3	136	636,200
April 13, 2026	136.25	136	136	136.75	135.25	459,038
April 10, 2026	137.95	137.8	137.8	140.15	137.35	659,127
April 09, 2026	137.05	137	137	137.4	134.95	543,308
April 08, 2026	138.65	137.55	137.55	140.2	136.3	997,849
April 07, 2026	136	130.85	130.85	136.85	130.45	755,852
April 02, 2026	134.7	134.9	134.9	136.2	132.55	684,925
April 01, 2026	142.25	136.9	136.9	142.3	135.75	890,251
March 31, 2026	134.2	136.65	136.65	137.15	133.6	664,257
March 30, 2026	131.55	133.65	133.65	133.65	130.5	501,464
March 27, 2026	133.8	132.05	132.05	133.8	131.85	428,838
March 26, 2026	131.65	134.1	134.1	136.2	131.2	532,712
March 25, 2026	133.95	132.65	132.65	135.9	132.3	663,549
March 24, 2026	133.85	132.15	132.15	134.6	131.5	598,173
March 23, 2026	130.9	133.25	133.25	139	129.95	991,200
March 20, 2026	134.45	133.5	133.5	136.2	131.8	2.15M
March 19, 2026	135.8	133.25	133.25	136.45	131.4	1.23M
March 18, 2026	140.7	138.05	138.05	141.8	136.95	784,878
March 17, 2026	140.45	140.6	140.6	142.65	138.9	843,138
March 16, 2026	139.2	141.05	141.05	141.05	136.2	643,047
March 13, 2026	139.2	138.9	138.9	140.75	137.45	704,300
March 12, 2026	139	141.2	141.2	141.45	137.8	879,089
March 11, 2026	140	140.05	140.05	142	139	616,419
March 10, 2026	142.25	141.85	141.85	142.75	137.5	984,769
March 09, 2026	140.95	139.7	139.7	140.95	136.2	890,861
March 06, 2026	145.5	142.7	142.7	148.8	141.85	1.01M