adidas AG - ADS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	160	157.55	157.55	161	156.85	487,463
November 06, 2025	160.6	159.35	159.35	164.45	158.55	774,626
November 05, 2025	155	159.25	159.25	159.55	152.65	720,162
November 04, 2025	160.6	157.75	157.75	160.7	157.2	711,292
November 03, 2025	162.4	162.15	162.15	164.7	161.15	531,983
October 31, 2025	166.85	163.8	163.8	167.2	163.15	625,479
October 30, 2025	167.5	167.45	167.45	170.35	165	1.26M
October 29, 2025	183.95	165.25	165.25	186.8	164.65	2.64M
October 28, 2025	186.7	184.4	184.4	187.75	183.85	563,960
October 27, 2025	188.75	187.35	187.35	189.95	185.55	576,505
October 24, 2025	190	187.4	187.4	191.25	186.15	554,143
October 23, 2025	188.8	189.85	189.85	191.3	188.25	599,514
October 22, 2025	188.15	189.2	189.2	193.8	185.8	1.14M
October 21, 2025	194.6	194.75	194.75	196.4	192.9	319,923
October 20, 2025	193	194.9	194.9	195.45	192.05	388,822
October 17, 2025	190.5	191.4	191.4	192.45	188.85	418,915
October 16, 2025	190.15	192.65	192.65	192.65	188.9	434,273
October 15, 2025	190.55	189.3	189.3	191.2	186.8	475,938
October 14, 2025	187.75	187	187	188.75	185.9	276,491
October 13, 2025	189	188.75	188.75	190.6	187.7	315,345
October 10, 2025	192.8	187.5	187.5	193.2	187.2	465,854
October 09, 2025	195.3	191.4	191.4	195.95	191.4	432,918
October 08, 2025	186.35	193.2	193.2	194.15	186.1	703,419
October 07, 2025	188.6	187	187	189.8	186.7	316,710
October 06, 2025	187.7	187.45	187.45	187.85	184.75	275,904
October 03, 2025	187	187.6	187.6	188.1	186.35	314,756
October 02, 2025	188.6	186.25	186.25	189.4	186.05	453,068
October 01, 2025	178.9	186.55	186.55	187.05	178	580,278
September 30, 2025	181.65	179.4	179.4	186.15	179.4	625,997
September 29, 2025	181	181.1	181.1	181.9	180.05	287,170
September 26, 2025	181.35	180.3	180.3	182.3	178.6	411,102
September 25, 2025	185.9	180.3	180.3	188.2	176.75	957,014
September 24, 2025	183.2	184.75	184.75	185.5	182.05	420,431
September 23, 2025	179.95	185.25	185.25	186.45	179.75	647,393
September 22, 2025	179.1	178.95	178.95	180	177	309,613
September 19, 2025	181.15	179.35	179.35	181.95	179.35	1.35M
September 18, 2025	179	181.3	181.3	181.3	178.9	510,242
September 17, 2025	177.1	178.8	178.8	178.8	173.55	445,847
September 16, 2025	177.85	175.75	175.75	179.45	174.75	460,920
September 15, 2025	178.2	178.3	178.3	179.5	176.9	296,143
September 12, 2025	178.25	177	177	179.1	176.5	333,770
September 11, 2025	178.45	178.8	178.8	180.4	177.2	413,181
September 10, 2025	177.95	178.35	178.35	179.65	177.15	304,197
September 09, 2025	181	178.1	178.1	182.45	178.1	433,004
September 08, 2025	175.85	182.05	182.05	182.75	175.55	784,900
September 05, 2025	173.65	175.7	175.7	176.65	172.9	815,794
September 04, 2025	172.05	173.15	173.15	173.45	170.85	622,838
September 03, 2025	168.05	172	172	172	167.75	911,893
September 02, 2025	165.6	164.1	164.1	166.4	163.5	555,810
September 01, 2025	166.8	166	166	167.85	165.85	244,425
August 29, 2025	169.2	166.35	166.35	169.7	166.35	413,156
August 28, 2025	168.65	169.7	169.7	170.4	167.95	405,426
August 27, 2025	167.7	168.65	168.65	170.25	167.05	395,627
August 26, 2025	168.5	167.7	167.7	169.5	167.2	577,546
August 25, 2025	172	168.95	168.95	173.85	168.9	606,903
August 22, 2025	168.1	171.45	171.45	172.1	168	347,924
August 21, 2025	169.4	168.65	168.65	169.7	168.5	395,261
August 20, 2025	169	170.2	170.2	170.45	168.15	342,406
August 19, 2025	167	169.3	169.3	170.1	167	453,227
August 18, 2025	166.9	166.9	166.9	167.05	165.95	383,738

adidas AG (ADS.DE) XETRA