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 €1,091.37 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €521.63, while €1000 invested 1 year ago would be worth €900.85. This corresponds to total returns of 9.14%, -47.84%, -9.92%, respectively, with annualized returns of 0.88%, -12.2%, -9.92%.

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
August 21, 2026	152.4	154.45	154.45	154.65	151.5	497,537
August 20, 2026	155.9	151	151	156.05	148.5	748,821
August 19, 2026	154.55	155.9	155.9	156.05	153.95	319,009
August 18, 2026	151.4	154.7	154.7	154.7	150.7	608,175
August 17, 2026	157.25	152.6	152.6	157.3	151.85	746,102
August 14, 2026	159	157.55	157.55	161.2	156.9	508,643
August 13, 2026	160.35	159.25	159.25	160.7	157.05	618,534
August 12, 2026	161.4	158.5	158.5	161.4	158.05	943,854
August 11, 2026	166.3	162.2	162.2	167.9	161	780,719
August 10, 2026	164	167.35	167.35	167.9	163.7	570,253
August 07, 2026	164.8	164.05	164.05	165.8	162.95	484,725
August 06, 2026	163.35	164.8	164.8	165.3	163.3	548,905
August 05, 2026	161.25	163	163	164.65	160.2	870,656
August 04, 2026	163	160.65	160.65	163.15	159.75	900,795
August 03, 2026	161	164.8	164.8	167.7	161	1.39M
July 31, 2026	159	159.4	159.4	163.35	157.55	1.98M
July 30, 2026	157.25	161.25	161.25	163.75	147.05	5.87M
July 29, 2026	180.65	182.25	182.25	182.25	179.25	653,745
July 28, 2026	180.3	181.1	181.1	181.8	179.05	397,033
July 27, 2026	176.7	179.65	179.65	180.35	175.8	583,641
July 24, 2026	171	173.6	173.6	174.55	166.65	1.05M
July 23, 2026	178	176.5	176.5	179.4	175.15	743,161
July 22, 2026	178.5	179.25	179.25	181.35	176.45	604,010
July 21, 2026	180.45	179.4	179.4	181.6	178.8	480,193
July 20, 2026	180.75	181.5	181.5	183.05	180.4	424,164
July 17, 2026	181	181.1	181.1	182.9	180.3	421,913
July 16, 2026	182.1	182.95	182.95	183.3	179.3	596,710
July 15, 2026	180.8	182.9	182.9	183.95	179	460,909
July 14, 2026	180.5	180.6	180.6	183.55	179.5	607,038
July 13, 2026	180.45	183.6	183.6	184.35	180.3	438,532
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