|
 ADIDAS N - [Ticker: ADS.F] |     | | Last Trade | 187.70 | Last Trade Time | 2017-11-01 - 23:37:00 | | Variation | -3.44 (-1.802%) | Open | 192.32 | | High | 192.32 | Low | 187.23 | | Volume | 2,762 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 187.39 x 50,000 - 187.69 x 50,000 | | Former Close | 191.14 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ADS.F quotes from 2000-01-01 to 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-24 | 31,800 | 36.54 | 36.58 | 35.34 | 35.64 | 00:00:00 | | 2005-10-25 | 63,100 | 35.72 | 35.72 | 34.83 | 35.09 | 00:00:00 | | 2005-10-26 | 18,800 | 35.12 | 35.44 | 34.97 | 35.03 | 00:00:00 | | 2005-10-27 | 78,200 | 35.01 | 35.01 | 33.85 | 34.17 | 00:00:00 | | 2005-10-28 | 62,900 | 33.95 | 34.36 | 33.58 | 34.36 | 00:00:00 | | 2005-10-31 | 17,100 | 34.59 | 34.99 | 34.53 | 34.99 | 00:00:00 | | 2005-11-01 | 9,200 | 35.01 | 35.01 | 34.62 | 34.92 | 00:00:00 | | 2005-11-02 | 13,800 | 34.85 | 35.60 | 34.85 | 35.60 | 00:00:00 | | 2005-11-03 | 76,400 | 36.25 | 36.83 | 35.92 | 36.09 | 00:00:00 | | 2005-11-04 | 41,700 | 36.25 | 36.82 | 36.20 | 36.44 | 00:00:00 | | 2005-11-07 | 28,800 | 36.66 | 36.66 | 36.26 | 36.56 | 00:00:00 | | 2005-11-08 | 44,200 | 37.01 | 37.01 | 36.39 | 36.58 | 00:00:00 | | 2005-11-09 | 20,100 | 36.75 | 37.06 | 36.59 | 37.03 | 00:00:00 | | 2005-11-10 | 22,900 | 37.08 | 37.37 | 36.98 | 37.08 | 00:00:00 | | 2005-11-11 | 25,800 | 37.34 | 37.45 | 37.18 | 37.26 | 00:00:00 | | 2005-11-14 | 21,300 | 37.35 | 37.42 | 36.97 | 37.00 | 00:00:00 | | 2005-11-15 | 10,600 | 37.03 | 37.04 | 36.50 | 36.93 | 00:00:00 | | 2005-11-16 | 26,100 | 36.96 | 36.98 | 36.15 | 36.17 | 00:00:00 | | 2005-11-17 | 11,600 | 36.39 | 36.62 | 36.39 | 36.51 | 00:00:00 | | 2005-11-18 | 16,400 | 36.63 | 36.81 | 36.54 | 36.62 | 00:00:00 | | 2005-11-21 | 40,700 | 36.62 | 36.74 | 36.34 | 36.74 | 00:00:00 | | 2005-11-22 | 13,600 | 36.77 | 36.79 | 36.65 | 36.79 | 00:00:00 | | 2005-11-23 | 15,700 | 36.76 | 36.97 | 36.65 | 36.97 | 00:00:00 | | 2005-11-24 | 10,100 | 36.85 | 36.88 | 36.69 | 36.87 | 00:00:00 | | 2005-11-25 | 9,700 | 36.94 | 37.08 | 36.86 | 36.88 | 00:00:00 | | 2005-11-28 | 15,200 | 36.92 | 37.23 | 36.74 | 36.82 | 00:00:00 | | 2005-11-29 | 18,700 | 36.84 | 36.84 | 36.61 | 36.70 | 00:00:00 | | 2005-11-30 | 17,400 | 36.77 | 37.26 | 36.77 | 37.25 | 00:00:00 | | 2005-12-01 | 49,000 | 37.13 | 37.82 | 37.13 | 37.80 | 00:00:00 | | 2005-12-02 | 17,900 | 38.00 | 38.04 | 37.78 | 37.87 | 00:00:00 | | 2005-12-05 | 57,900 | 37.92 | 38.42 | 37.89 | 38.32 | 00:00:00 | | 2005-12-06 | 22,800 | 38.35 | 38.39 | 38.14 | 38.30 | 00:00:00 | | 2005-12-07 | 20,700 | 38.31 | 38.31 | 37.99 | 38.05 | 00:00:00 | | 2005-12-08 | 61,000 | 38.11 | 39.28 | 38.11 | 39.16 | 00:00:00 | | 2005-12-09 | 33,900 | 39.25 | 39.27 | 38.95 | 39.21 | 00:00:00 | | 2005-12-12 | 48,400 | 39.27 | 39.69 | 39.08 | 39.12 | 00:00:00 | | 2005-12-13 | 31,800 | 39.14 | 39.55 | 39.12 | 39.39 | 00:00:00 | | 2005-12-14 | 29,500 | 39.49 | 39.58 | 39.04 | 39.30 | 00:00:00 | | 2005-12-15 | 28,500 | 39.60 | 39.61 | 39.34 | 39.49 | 00:00:00 | | 2005-12-16 | 34,700 | 39.54 | 39.78 | 39.41 | 39.72 | 00:00:00 | | 2005-12-19 | 24,100 | 39.88 | 39.98 | 39.63 | 39.90 | 00:00:00 | | 2005-12-20 | 41,300 | 39.85 | 40.50 | 39.66 | 40.38 | 00:00:00 | | 2005-12-21 | 30,500 | 40.32 | 40.32 | 39.68 | 40.01 | 00:00:00 | | 2005-12-22 | 39,900 | 40.05 | 40.59 | 39.92 | 40.47 | 00:00:00 | | 2005-12-23 | 32,400 | 40.42 | 40.58 | 40.31 | 40.35 | 00:00:00 | | 2005-12-26 | 0 | 40.35 | 40.35 | 40.35 | 40.35 | 00:00:00 | | 2005-12-27 | 34,700 | 40.42 | 40.71 | 40.36 | 40.71 | 00:00:00 | | 2005-12-28 | 34,200 | 40.65 | 40.75 | 40.34 | 40.43 | 00:00:00 | | 2005-12-29 | 31,500 | 40.51 | 40.57 | 40.24 | 40.28 | 00:00:00 | | 2005-12-30 | 24,900 | 40.29 | 40.29 | 39.79 | 40.08 | 00:00:00 | | 2006-01-02 | 52,700 | 40.54 | 41.24 | 40.38 | 41.21 | 00:00:00 | | 2006-01-03 | 104,100 | 41.52 | 41.96 | 41.18 | 41.54 | 00:00:00 | | 2006-01-04 | 88,300 | 41.81 | 42.10 | 41.72 | 41.97 | 00:00:00 | | 2006-01-05 | 56,500 | 42.12 | 42.12 | 41.67 | 41.99 | 00:00:00 | | 2006-01-06 | 30,900 | 42.00 | 42.00 | 41.66 | 41.78 | 00:00:00 | | 2006-01-09 | 64,900 | 41.90 | 41.90 | 41.08 | 41.36 | 00:00:00 | | 2006-01-10 | 37,400 | 41.27 | 41.38 | 41.05 | 41.23 | 00:00:00 | | 2006-01-11 | 37,700 | 41.50 | 41.56 | 40.83 | 41.13 | 00:00:00 | | 2006-01-12 | 42,700 | 41.19 | 41.64 | 41.15 | 41.62 | 00:00:00 | | 2006-01-13 | 32,000 | 41.51 | 41.61 | 40.97 | 40.97 | 00:00:00 | | 2006-01-16 | 25,500 | 41.27 | 41.53 | 41.00 | 41.47 | 00:00:00 | | 2006-01-17 | 32,800 | 41.35 | 41.63 | 41.18 | 41.43 | 00:00:00 | | 2006-01-18 | 66,600 | 41.00 | 41.22 | 40.60 | 41.07 | 00:00:00 | | 2006-01-19 | 28,000 | 41.18 | 41.61 | 41.18 | 41.60 | 00:00:00 | | 2006-01-20 | 20,700 | 41.78 | 41.78 | 41.32 | 41.44 | 00:00:00 | | 2006-01-23 | 26,900 | 41.36 | 41.81 | 41.13 | 41.45 | 00:00:00 | | 2006-01-24 | 15,700 | 41.53 | 41.72 | 41.35 | 41.47 | 00:00:00 | | 2006-01-25 | 18,500 | 41.62 | 41.62 | 41.19 | 41.36 | 00:00:00 | | 2006-01-26 | 24,600 | 41.39 | 41.63 | 41.20 | 41.57 | 00:00:00 | | 2006-01-27 | 50,300 | 41.77 | 42.51 | 41.70 | 42.46 | 00:00:00 | | 2006-01-30 | 57,600 | 42.75 | 43.78 | 42.54 | 43.68 | 00:00:00 | | 2006-01-31 | 43,300 | 43.61 | 44.00 | 42.90 | 43.08 | 00:00:00 | | 2006-02-01 | 42,200 | 43.12 | 43.21 | 42.87 | 43.03 | 00:00:00 | | 2006-02-02 | 39,300 | 43.25 | 43.51 | 43.03 | 43.03 | 00:00:00 | | 2006-02-03 | 37,700 | 43.52 | 43.76 | 42.81 | 43.22 | 00:00:00 | | 2006-02-06 | 31,300 | 42.98 | 43.18 | 42.56 | 42.58 | 00:00:00 | | 2006-02-07 | 49,600 | 42.72 | 43.05 | 42.07 | 42.41 | 00:00:00 | | 2006-02-08 | 53,100 | 42.33 | 42.33 | 41.54 | 41.90 | 00:00:00 | | 2006-02-09 | 23,700 | 42.27 | 42.49 | 42.19 | 42.49 | 00:00:00 | | 2006-02-10 | 27,700 | 42.48 | 43.00 | 42.15 | 42.33 | 00:00:00 | | 2006-02-13 | 33,500 | 42.38 | 42.68 | 41.97 | 42.27 | 00:00:00 | | 2006-02-14 | 20,100 | 42.38 | 42.49 | 42.26 | 42.37 | 00:00:00 | | 2006-02-15 | 21,200 | 42.22 | 42.79 | 42.22 | 42.52 | 00:00:00 | | 2006-02-16 | 22,300 | 42.75 | 42.80 | 42.43 | 42.59 | 00:00:00 | | 2006-02-17 | 54,300 | 42.31 | 42.53 | 41.83 | 41.90 | 00:00:00 | | 2006-02-20 | 39,700 | 41.75 | 42.06 | 41.49 | 41.59 | 00:00:00 | | 2006-02-21 | 22,800 | 41.45 | 42.18 | 41.42 | 41.78 | 00:00:00 | | 2006-02-22 | 30,200 | 41.50 | 42.01 | 41.42 | 42.01 | 00:00:00 | | 2006-02-23 | 21,900 | 41.95 | 42.30 | 41.55 | 41.98 | 00:00:00 | | 2006-02-24 | 19,600 | 41.85 | 42.09 | 41.70 | 41.76 | 00:00:00 | | 2006-02-27 | 31,100 | 41.78 | 41.85 | 41.60 | 41.67 | 00:00:00 | | 2006-02-28 | 99,900 | 41.57 | 41.75 | 40.88 | 40.99 | 00:00:00 | | 2006-03-01 | 47,600 | 41.01 | 41.37 | 40.95 | 41.37 | 00:00:00 | | 2006-03-02 | 322,600 | 40.88 | 40.88 | 38.47 | 39.08 | 00:00:00 | | 2006-03-03 | 126,900 | 39.45 | 39.97 | 39.21 | 39.76 | 00:00:00 | | 2006-03-06 | 52,800 | 39.97 | 40.43 | 39.84 | 40.29 | 00:00:00 | | 2006-03-07 | 34,100 | 40.12 | 40.23 | 39.65 | 39.90 | 00:00:00 | | 2006-03-08 | 43,200 | 39.95 | 40.00 | 39.26 | 39.39 | 00:00:00 | | 2006-03-09 | 33,600 | 39.65 | 40.06 | 39.53 | 39.79 | 00:00:00 | | 2006-03-10 | 24,200 | 39.62 | 39.78 | 39.48 | 39.65 | 00:00:00 | | 2006-03-13 | 35,300 | 39.57 | 39.74 | 39.33 | 39.69 | 00:00:00 | | 2006-03-14 | 30,900 | 39.64 | 39.64 | 39.29 | 39.44 | 00:00:00 | | 2006-03-15 | 44,800 | 39.47 | 39.57 | 38.80 | 39.09 | 00:00:00 | | 2006-03-16 | 65,800 | 38.77 | 39.06 | 38.56 | 39.06 | 00:00:00 | | 2006-03-17 | 71,800 | 39.91 | 40.53 | 39.57 | 40.26 | 00:00:00 | | 2006-03-20 | 53,800 | 40.32 | 41.15 | 40.27 | 41.06 | 00:00:00 | | 2006-03-21 | 37,900 | 41.19 | 41.19 | 40.68 | 41.11 | 00:00:00 | | 2006-03-22 | 43,600 | 40.80 | 41.03 | 40.37 | 40.99 | 00:00:00 | | 2006-03-23 | 37,000 | 41.06 | 41.39 | 41.00 | 41.35 | 00:00:00 | | 2006-03-24 | 19,700 | 41.11 | 41.31 | 40.99 | 41.16 | 00:00:00 | | 2006-03-27 | 0 | 41.16 | 41.16 | 41.16 | 41.16 | 00:00:00 | | 2006-03-28 | 26,900 | 41.28 | 41.69 | 40.72 | 40.89 | 00:00:00 | | 2006-03-29 | 29,000 | 40.64 | 40.88 | 40.47 | 40.87 | 00:00:00 | | 2006-03-30 | 15,700 | 40.74 | 40.92 | 40.57 | 40.58 | 00:00:00 | | 2006-03-31 | 15,900 | 40.50 | 40.94 | 40.47 | 40.83 | 00:00:00 | | 2006-04-03 | 55,200 | 41.25 | 42.06 | 41.24 | 42.06 | 00:00:00 | | 2006-04-04 | 32,100 | 42.16 | 42.16 | 41.56 | 41.85 | 00:00:00 | | 2006-04-05 | 30,100 | 42.03 | 42.21 | 41.54 | 42.19 | 00:00:00 | | 2006-04-06 | 23,200 | 42.21 | 42.27 | 41.90 | 42.03 | 00:00:00 | | 2006-04-07 | 15,400 | 41.92 | 42.19 | 41.44 | 41.48 | 00:00:00 | | 2006-04-10 | 15,900 | 41.57 | 41.95 | 41.57 | 41.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
