adidas AG ( ADDYY) - Price History
Monthly price history for ADDYY (adidas AG)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $102.30 | $102.30 |
| June 2026 | $102.57 | $102.57 |
| May 2026 | $97.20 | $97.20 |
| April 2026 | $86.55 | $86.55 |
| March 2026 | $75.63 | $75.63 |
| February 2026 | $93.44 | $93.44 |
| January 2026 | $88.56 | $88.56 |
| December 2025 | $98.95 | $98.95 |
| November 2025 | $93.18 | $93.18 |
| October 2025 | $94.40 | $94.40 |
| September 2025 | $105.97 | $105.97 |
| August 2025 | $97.21 | $97.21 |
| July 2025 | $95.27 | $95.27 |
| June 2025 | $117.02 | $117.02 |
| May 2025 | $124.51 | $124.51 |
| April 2025 | $114.58 | $114.58 |
| March 2025 | $117.44 | $117.44 |
| February 2025 | $126.81 | $126.81 |
| January 2025 | $131.25 | $131.25 |
| December 2024 | $121.36 | $121.36 |
| November 2024 | $117.68 | $117.68 |
| October 2024 | $119.51 | $119.51 |
| September 2024 | $132.86 | $132.86 |
| August 2024 | $128.52 | $128.52 |
| July 2024 | $124.95 | $124.95 |
| June 2024 | $119.86 | $119.86 |
| May 2024 | $126.58 | $126.58 |
| April 2024 | $119.76 | $120.13 |
| March 2024 | $111.74 | $112.08 |
| February 2024 | $101.02 | $101.33 |
| January 2024 | $87.85 | $88.12 |
| December 2023 | $101.34 | $101.65 |
| November 2023 | $104.55 | $104.87 |
| October 2023 | $88.44 | $88.71 |
| September 2023 | $87.49 | $87.76 |
| August 2023 | $99.86 | $100.17 |
| July 2023 | $100.91 | $101.22 |
| June 2023 | $97.04 | $97.34 |
| May 2023 | $81.20 | $81.45 |
| April 2023 | $87.08 | $87.72 |
| March 2023 | $87.67 | $88.31 |
| February 2023 | $74.38 | $74.93 |
| January 2023 | $79.47 | $80.05 |
| December 2022 | $67.25 | $67.74 |
| November 2022 | $64.04 | $64.51 |
| October 2022 | $48.41 | $48.76 |
| September 2022 | $56.99 | $57.41 |
| August 2022 | $73.64 | $74.18 |
| July 2022 | $85.51 | $86.14 |
| June 2022 | $87.96 | $88.60 |
| May 2022 | $98.42 | $99.14 |
| April 2022 | $97.39 | $100.07 |
| March 2022 | $113.70 | $116.82 |
| February 2022 | $114.69 | $117.84 |
| January 2022 | $132.88 | $136.53 |
| December 2021 | $140.15 | $144 |
| November 2021 | $140.73 | $144.60 |
| October 2021 | $159.33 | $163.71 |
| September 2021 | $153.89 | $158.12 |
| August 2021 | $172.75 | $177.50 |
| July 2021 | $177.18 | $182.05 |
| June 2021 | $181.79 | $186.78 |
| May 2021 | $178.47 | $183.37 |
| April 2021 | $149.11 | $154.79 |
| March 2021 | $151.25 | $157.01 |
| February 2021 | $169.20 | $175.64 |
| January 2021 | $153.98 | $159.84 |
| December 2020 | $176.28 | $182.99 |
| November 2020 | $154.23 | $160.10 |
| October 2020 | $143.16 | $148.61 |
| September 2020 | $157.15 | $163.13 |
| August 2020 | $147.27 | $152.88 |
| July 2020 | $132.34 | $137.38 |
| June 2020 | $126.85 | $131.68 |
| May 2020 | $128.30 | $133.18 |
| April 2020 | $110.01 | $114.20 |
| March 2020 | $107.38 | $111.47 |
| February 2020 | $134.06 | $139.16 |
| January 2020 | $152.36 | $158.16 |
| December 2019 | $156.83 | $162.80 |
| November 2019 | $150.33 | $156.05 |
| October 2019 | $148.69 | $154.35 |
| September 2019 | $149.99 | $155.70 |
| August 2019 | $143 | $148.44 |
| July 2019 | $153.61 | $159.46 |
| June 2019 | $148.55 | $154.21 |
| May 2019 | $137.62 | $142.86 |
| April 2019 | $122.18 | $128.54 |
| March 2019 | $115.83 | $121.85 |
| February 2019 | $115.40 | $121.40 |
| January 2019 | $113.13 | $119.02 |
| December 2018 | $99.18 | $104.34 |
| November 2018 | $105.25 | $110.72 |
| October 2018 | $112.06 | $117.89 |
| September 2018 | $116.12 | $122.16 |
| August 2018 | $118.13 | $124.27 |
| July 2018 | $105.15 | $110.62 |
| June 2018 | $103.61 | $109 |
| May 2018 | $108.16 | $113.79 |
| April 2018 | $115.22 | $122.96 |
| March 2018 | $114.11 | $121.77 |
| February 2018 | $103.85 | $110.82 |
| January 2018 | $108.76 | $116.06 |
| December 2017 | $93.54 | $99.82 |
| November 2017 | $97.87 | $104.44 |
| October 2017 | $104.32 | $111.33 |
| September 2017 | $106.08 | $113.20 |
| August 2017 | $105.04 | $112.10 |
| July 2017 | $107.32 | $114.53 |
| June 2017 | $89.93 | $95.97 |
| May 2017 | $89.91 | $95.95 |
| April 2017 | $92.95 | $100.30 |
| March 2017 | $88.21 | $95.19 |
| February 2017 | $77.63 | $83.77 |
| January 2017 | $73.17 | $78.96 |
| December 2016 | $72.79 | $78.55 |
| November 2016 | $68.07 | $73.45 |
| October 2016 | $75.99 | $82 |
| September 2016 | $80.53 | $86.90 |
| August 2016 | $77.04 | $83.14 |
| July 2016 | $75.94 | $81.94 |
| June 2016 | $66.44 | $71.69 |
| May 2016 | $59.17 | $63.85 |
| April 2016 | $58.99 | $64.55 |
| March 2016 | $50.09 | $58.39 |
| February 2016 | $45.51 | $53.05 |
| January 2016 | $44.13 | $51.44 |
| December 2015 | $41.62 | $48.51 |
| November 2015 | $41.46 | $48.32 |
| October 2015 | $38.38 | $44.73 |
| September 2015 | $34.61 | $40.34 |
| August 2015 | $32.17 | $37.50 |
| July 2015 | $35.12 | $40.93 |
| June 2015 | $32.99 | $38.46 |
| May 2015 | $33.55 | $39.11 |
| April 2015 | $34.60 | $41.10 |
| March 2015 | $33.30 | $39.55 |
| February 2015 | $32.80 | $38.96 |
| January 2015 | $29.08 | $34.54 |
| December 2014 | $29.05 | $34.50 |
| November 2014 | $33.65 | $39.97 |
| October 2014 | $30.56 | $36.30 |
| September 2014 | $31.49 | $37.40 |
| August 2014 | $31.49 | $37.40 |
| July 2014 | $33.30 | $39.56 |
| June 2014 | $42.66 | $50.66 |
| May 2014 | $45.28 | $53.78 |
| April 2014 | $44.05 | $53.36 |
| March 2014 | $44.82 | $54.30 |
| February 2014 | $47.98 | $58.12 |
| January 2014 | $45.95 | $55.67 |
| December 2013 | $53.02 | $64.23 |
| November 2013 | $50.40 | $61.06 |
| October 2013 | $47.08 | $57.04 |
| September 2013 | $44.74 | $54.20 |
| August 2013 | $43.78 | $53.04 |
| July 2013 | $46.20 | $55.97 |
| June 2013 | $44.69 | $54.14 |
| May 2013 | $45.25 | $54.82 |
| April 2013 | $42.49 | $52.30 |
| March 2013 | $42.33 | $52.10 |
| February 2013 | $37.24 | $45.84 |
| January 2013 | $37.84 | $46.57 |
| December 2012 | $36.40 | $44.80 |
| November 2012 | $35.86 | $44.14 |
| October 2012 | $34.90 | $42.95 |
| September 2012 | $33.42 | $41.14 |
| August 2012 | $31.72 | $39.04 |
| July 2012 | $30.57 | $37.63 |
| June 2012 | $29.14 | $35.86 |
| May 2012 | $30.41 | $37.43 |
| April 2012 | $33.46 | $41.85 |
| March 2012 | $31.24 | $39.07 |
| February 2012 | $31.42 | $39.30 |
| January 2012 | $28.97 | $36.23 |
| December 2011 | $26.07 | $32.61 |
| November 2011 | $28.18 | $35.25 |
| October 2011 | $28.17 | $35.23 |
| September 2011 | $24.30 | $30.39 |
| August 2011 | $27.91 | $34.91 |
| July 2011 | $29.70 | $37.15 |
| June 2011 | $31.88 | $39.87 |
| May 2011 | $30.25 | $37.84 |
| April 2011 | $29.44 | $37.39 |
| March 2011 | $24.89 | $31.61 |
| February 2011 | $25.26 | $32.09 |
| January 2011 | $24.61 | $31.26 |
| December 2010 | $25.74 | $32.70 |
| November 2010 | $24.73 | $31.41 |
| October 2010 | $25.67 | $32.61 |
| September 2010 | $24.34 | $30.92 |
| August 2010 | $19.96 | $25.35 |
| July 2010 | $21.37 | $27.14 |
| June 2010 | $19.01 | $24.15 |
| May 2010 | $19.54 | $24.82 |
| April 2010 | $22.80 | $29.20 |
| March 2010 | $20.85 | $26.70 |
| February 2010 | $19.44 | $24.90 |
| January 2010 | $19.90 | $25.48 |
| December 2009 | $21.20 | $27.15 |
| November 2009 | $22.45 | $28.75 |
| October 2009 | $18.06 | $23.12 |
| September 2009 | $20.81 | $26.65 |
| August 2009 | $18.46 | $23.64 |
| July 2009 | $16.46 | $21.08 |
| June 2009 | $14.92 | $19.10 |
| May 2009 | $14.34 | $18.36 |
| April 2009 | $14.36 | $18.70 |
| March 2009 | $12.71 | $16.56 |
| February 2009 | $11.22 | $14.62 |
| January 2009 | $13.24 | $17.25 |
| December 2008 | $14.86 | $19.35 |
| November 2008 | $11.90 | $15.50 |
| October 2008 | $13.40 | $17.45 |
| September 2008 | $20.38 | $26.54 |
| August 2008 | $22.61 | $29.45 |
| July 2008 | $23.45 | $30.55 |
| June 2008 | $24.14 | $31.45 |
| May 2008 | $27.22 | $35.45 |
| April 2008 | $24.18 | $31.90 |
| March 2008 | $25.24 | $33.30 |
| February 2008 | $23.69 | $31.25 |
| January 2008 | $23.88 | $31.50 |
| December 2007 | $28.20 | $37.20 |
| November 2007 | $25.28 | $33.35 |
| October 2007 | $25.39 | $33.50 |
| September 2007 | $24.73 | $32.63 |
| August 2007 | $22.32 | $29.45 |
| July 2007 | $23.04 | $30.40 |
| June 2007 | $24.03 | $31.70 |
| May 2007 | $24.18 | $31.90 |
| April 2007 | $22.32 | $29.75 |
| March 2007 | $20.45 | $27.25 |
| February 2007 | $18.50 | $24.65 |
| January 2007 | $18.05 | $24.05 |
| December 2006 | $18.91 | $25.20 |
| November 2006 | $18.50 | $24.65 |
| October 2006 | $18.76 | $25 |
| September 2006 | $17.71 | $23.60 |
| August 2006 | $17.86 | $23.80 |
| July 2006 | $17.75 | $23.65 |
| June 2006 | $18.31 | $24.40 |
| May 2006 | $18.73 | $99.85 |
| April 2006 | $19.92 | $106.20 |
| March 2006 | $18.67 | $99.50 |
| February 2006 | $18.20 | $97 |
| January 2006 | $19.89 | $106 |
| December 2005 | $17.96 | $95.75 |
| November 2005 | $16.29 | $86.85 |
| October 2005 | $15.57 | $83 |
| September 2005 | $16.23 | $86.50 |
| August 2005 | $16.35 | $87.15 |
| July 2005 | $17.03 | $90.75 |
| June 2005 | $16.04 | $85.50 |
| May 2005 | $15.89 | $84.70 |
| April 2005 | $14.96 | $79.75 |
| March 2005 | $14.82 | $79 |
| February 2005 | $14.07 | $75 |
| January 2005 | $14.02 | $74.75 |
ADDYY
Price: $102.30
52 week price:
Dividend Yield: 1.54%
5-year range yield:
Forward Dividend Yield: 1.12%
Payout Ratio: 63.17%
Payout Ratio Range:
Dividend Per Share: 1.15 USD
Earnings Per Share: 3.98 USD
P/E Ratio: 20.80
Exchange: OQX
Sector: Consumer Cyclical
Industry: Footwear & Accessories
Country: Germany
Volume: 349900
Market Capitalization: 38.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 6
DGR3: 30.00%