|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 173.60 EUR | -1.64% |
|
-4.14% | +2.69% |
| 07-24 | Investors hope for strong quarterly results in a challenging environment | DP |
| 07-24 | Adidas under pressure, retailers miss a preview of key figures | DP |
Quotes 5-day view: adidas AG
Delayed Quote Xetra
| 20/07/2026 | 21/07/2026 | 22/07/2026 | 23/07/2026 | 24/07/2026 | |
|---|---|---|---|---|---|
| Last | €181.50 | €179.40 | €179.25 | €176.50 | €173.60 |
| Volume | 424,164 | 480,193 | 604,010 | 743,286 | 1,050,074 |
| Change | +0.22% | -1.16% | -0.08% | -1.53% | -1.64% |
| Opening | €180.75 | €180.45 | €178.50 | €178.00 | €171.00 |
| High | €183.05 | €181.60 | €181.35 | €179.40 | €174.55 |
| Low | €180.40 | €178.80 | €176.45 | €175.15 | €166.65 |
Performance
| 1 day | -1.64% | ||
| 1 week | -4.14% | ||
| Current month | -3.23% | ||
| 1 month | -1.36% | ||
| 3 months | +27.41% | ||
| 6 months | +20.77% | ||
| Current year | +2.69% | ||
| 1 year | -12.54% | ||
| 3 years | -0.69% | ||
| 5 years | -45.37% | ||
| 10 years | +26.72% |
Volumes
marketsDaily volume
1,050,280
Estimated daily volume
1,050,280
Avg. Volume 20 sessions
580,588
Daily volume ratio
1.81
Avg. Volume 20 sessions
100,790,076.8
Avg. Volume 20 sessions USD
114,547,922.28
Record volume 1
22,633,568
Record volume 2
16,828,330
Record volume 3
15,409,970
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (EUR)
30,378,112,977
Market Cap (USD)
34,524,725,398
Net sales (EUR)
24,811,000,000
Net sales (USD)
28,197,701,500
Number of employees
56,713
Sales / Employee (EUR)
437,483
Sales / Employee (USD)
497,200
Free-Float
90.57 %
Free-Float capitalization (EUR)
28,353,672,190
Free-Float capitalization (USD)
32,223,948,444
Average Daily Capital Traded
0.33%
Indicators
Moving average 5 days
178.05
Moving average 20 days
181.78
Moving average 50 days
171.75
Moving average 100 days
156.34
Price spread / (MMA5)
+2.56%
Price spread / (MMA20)
+4.71%
Price spread / (MMA50)
-1.06%
Price spread / (MMA100)
-9.94%
RSI 9 days
38.24
RSI 14 days
47
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.64% | -4.14% | -12.54% | -0.69% | 34.52B | |
| +1.73% | -4.71% | -45.33% | -61.50% | 61.86B | |
| -1.42% | -2.08% | +27.00% | +353.99% | 20.76B | |
| +2.81% | -3.71% | -29.43% | +2.17% | 11.86B | |
| -0.44% | +2.54% | -43.39% | -62.58% | 2.09B | |
| -1.89% | -1.36% | -35.69% | -51.34% | 1.27B | |
| -1.08% | +0.88% | -13.61% | +15.11% | 1.26B | |
| -6.69% | -3.76% | -25.75% | -23.91% | 856M | |
| -1.51% | -2.44% | -33.43% | -39.58% | 447M | |
| -2.39% | -5.98% | -59.93% | -62.02% | 127M | |
| Average | -1.25% | -2.53% | -27.21% | +6.97% | 13.51B | |
| Weighted average by Cap. | +0.32% | -3.90% | -23.87% | +24.60% |
Historical Quotes: adidas AG
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
296a1.hF9OuhGT5lhFKok_ujAmqcUGZRBKob2rKeSxiECPmPo.6DkYiib7oS8sUMJ5yUFW_6lJHCR8x_z0G7aczA3Qr6j9F3mLWabWFwNm0A
| Date | Price | Volume | Total |
|---|---|---|---|
| 18:37:28 | 173.60 | 300 | 1,040,803 |
| 18:36:33 | 173.60 | 1,840 | 1,040,503 |
| 18:35:03 | 173.60 | 194,564 | 1,038,663 |
| 18:30:00 | 174.15 | 178 | 844,099 |
| 18:29:58 | 174.10 | 7 | 843,921 |
| 18:29:58 | 174.10 | 14 | 843,914 |
| 18:29:54 | 173.95 | 1 | 843,900 |
| 18:29:53 | 174.00 | 51 | 843,899 |
| 18:29:53 | 174.05 | 366 | 843,848 |
| 18:29:51 | 174.05 | 46 | 843,482 |
Course Extremes
| 1 week | 166.65 |  | 183.05 |
| 1 month | 166.65 | | 188.8 |
| Current year | 129.95 | | 188.8 |
| 1 year | 129.95 | | 202.4 |
| 3 years | 129.95 | | 263.8 |
| 5 years | 93.4 | | 336.25 |
| 10 years | 93.4 | | 336.25 |
Monthly variations
Annual variations
| 2026 | +2.69% | ||
| 2025 | -28.61% | ||
| 2024 | +28.58% | ||
| 2023 | +44.48% | ||
| 2022 | -49.66% | ||
| 2021 | -15.01% | ||
| 2020 | +2.80% | ||
| 2019 | +58.88% | ||
| 2018 | +9.12% | ||
| 2017 | +11.32% | ||
| 2016 | +67.00% | ||
| 2015 | +56.04% | ||
| 2014 | -37.80% | ||
| 2013 | +37.59% | ||
| 2012 | +33.96% | ||
| 2011 | +2.80% | ||
| 2010 | +29.44% | ||
| 2009 | +39.17% | ||
| 2008 | -47.05% | ||
| 2007 | +35.86% | ||
| 2006 | -5.68% | ||
| 2005 | +34.74% | ||
| 2004 | +31.51% | ||
| 2003 | +9.72% | ||
| 2002 | -2.37% | ||
| 2001 | +27.73% | ||
| 2000 | -11.41% | ||
| 1999 | -19.50% | ||
| 1998 | -22.59% | ||
| 1997 | +73.32% | ||
| 1996 | +66.58% | ||
| 1995 | -0.29% |
- Stock Market
- Stocks
- ADS Stock
- Quotes adidas AG
Select your edition
All financial news and data tailored to specific country editions
