|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-04-10 | 15,900 | 41.57 | 41.95 | 41.57 | 41.85 | 00:00:00 | | 2006-04-11 | 89,400 | 41.95 | 43.42 | 41.79 | 42.74 | 00:00:00 | | 2006-04-12 | 57,300 | 42.89 | 43.09 | 41.65 | 41.83 | 00:00:00 | | 2006-04-13 | 24,600 | 41.89 | 42.01 | 41.72 | 41.84 | 00:00:00 | | 2006-04-14 | 0 | 41.84 | 41.84 | 41.84 | 41.84 | 00:00:00 | | 2006-04-17 | 0 | 41.84 | 41.84 | 41.84 | 41.84 | 00:00:00 | | 2006-04-18 | 20,600 | 42.00 | 42.00 | 41.27 | 41.36 | 00:00:00 | | 2006-04-19 | 14,100 | 41.85 | 41.92 | 41.56 | 41.71 | 00:00:00 | | 2006-04-20 | 25,600 | 41.72 | 42.04 | 41.67 | 41.96 | 00:00:00 | | 2006-04-21 | 15,400 | 42.08 | 42.25 | 41.95 | 42.07 | 00:00:00 | | 2006-04-24 | 12,300 | 41.75 | 42.03 | 41.75 | 41.82 | 00:00:00 | | 2006-04-25 | 14,400 | 42.00 | 42.00 | 41.75 | 41.77 | 00:00:00 | | 2006-04-26 | 15,900 | 41.99 | 42.22 | 41.87 | 42.06 | 00:00:00 | | 2006-04-27 | 16,000 | 42.05 | 42.18 | 41.66 | 41.94 | 00:00:00 | | 2006-04-28 | 11,400 | 41.99 | 42.05 | 41.71 | 41.90 | 00:00:00 | | 2006-05-01 | 0 | 41.90 | 41.90 | 41.90 | 41.90 | 00:00:00 | | 2006-05-02 | 11,400 | 42.00 | 42.04 | 41.78 | 41.88 | 00:00:00 | | 2006-05-03 | 24,200 | 41.76 | 41.85 | 41.24 | 41.31 | 00:00:00 | | 2006-05-04 | 14,100 | 41.30 | 41.55 | 41.29 | 41.35 | 00:00:00 | | 2006-05-05 | 35,900 | 41.26 | 41.35 | 40.42 | 40.65 | 00:00:00 | | 2006-05-08 | 46,400 | 41.00 | 42.01 | 40.97 | 41.96 | 00:00:00 | | 2006-05-09 | 89,800 | 42.38 | 43.35 | 42.24 | 43.04 | 00:00:00 | | 2006-05-10 | 47,300 | 43.22 | 43.35 | 42.62 | 42.98 | 00:00:00 | | 2006-05-11 | 33,200 | 43.00 | 43.25 | 42.81 | 42.88 | 00:00:00 | | 2006-05-12 | 49,200 | 42.52 | 42.69 | 41.96 | 41.96 | 00:00:00 | | 2006-05-15 | 57,400 | 41.76 | 41.95 | 40.69 | 40.99 | 00:00:00 | | 2006-05-16 | 34,600 | 40.88 | 41.00 | 40.29 | 40.72 | 00:00:00 | | 2006-05-17 | 67,400 | 40.95 | 41.12 | 39.35 | 39.50 | 00:00:00 | | 2006-05-18 | 89,500 | 39.44 | 39.62 | 38.38 | 39.50 | 00:00:00 | | 2006-05-19 | 46,300 | 39.50 | 39.97 | 39.23 | 39.68 | 00:00:00 | | 2006-05-22 | 169,800 | 39.73 | 39.73 | 37.25 | 37.79 | 00:00:00 | | 2006-05-23 | 52,900 | 37.38 | 39.39 | 37.38 | 39.11 | 00:00:00 | | 2006-05-24 | 35,900 | 39.01 | 39.09 | 37.88 | 38.25 | 00:00:00 | | 2006-05-25 | 5,100 | 38.38 | 39.03 | 38.23 | 39.03 | 00:00:00 | | 2006-05-26 | 25,300 | 39.06 | 39.38 | 38.79 | 39.24 | 00:00:00 | | 2006-05-29 | 15,200 | 39.12 | 39.73 | 39.04 | 39.55 | 00:00:00 | | 2006-05-30 | 18,800 | 39.56 | 39.61 | 38.40 | 38.54 | 00:00:00 | | 2006-05-31 | 29,400 | 38.25 | 38.81 | 37.78 | 38.72 | 00:00:00 | | 2006-06-01 | 14,000 | 38.50 | 38.65 | 38.18 | 38.47 | 00:00:00 | | 2006-06-02 | 19,000 | 38.88 | 39.23 | 38.63 | 38.81 | 00:00:00 | | 2006-06-05 | 13,600 | 39.24 | 39.24 | 38.66 | 38.75 | 00:00:00 | | 2006-06-06 | 33,300 | 38.00 | 38.70 | 37.68 | 37.84 | 00:00:00 | | 2006-06-07 | 51,400 | 37.91 | 37.91 | 36.76 | 37.19 | 00:00:00 | | 2006-06-08 | 75,200 | 36.00 | 36.76 | 35.80 | 36.13 | 00:00:00 | | 2006-06-09 | 26,700 | 36.60 | 36.99 | 36.55 | 36.55 | 00:00:00 | | 2006-06-12 | 22,700 | 36.67 | 36.69 | 36.25 | 36.53 | 00:00:00 | | 2006-06-13 | 66,800 | 35.70 | 36.13 | 34.85 | 35.45 | 00:00:00 | | 2006-06-14 | 34,300 | 35.30 | 36.07 | 35.30 | 35.84 | 00:00:00 | | 2006-06-19 | 20,900 | 36.55 | 37.08 | 36.54 | 36.79 | 00:00:00 | | 2006-06-20 | 17,200 | 36.45 | 36.86 | 36.32 | 36.86 | 00:00:00 | | 2006-06-21 | 7,100 | 36.90 | 36.90 | 36.30 | 36.81 | 00:00:00 | | 2006-06-22 | 9,600 | 37.30 | 37.32 | 36.67 | 36.91 | 00:00:00 | | 2006-06-23 | 14,800 | 36.93 | 37.24 | 36.84 | 37.04 | 00:00:00 | | 2006-06-26 | 16,000 | 37.48 | 37.63 | 36.43 | 36.52 | 00:00:00 | | 2006-06-27 | 17,700 | 36.70 | 37.17 | 36.42 | 36.42 | 00:00:00 | | 2006-06-28 | 22,200 | 36.10 | 36.43 | 35.86 | 36.15 | 00:00:00 | | 2006-06-29 | 33,400 | 36.40 | 37.21 | 36.25 | 36.90 | 00:00:00 | | 2006-06-30 | 25,800 | 37.51 | 37.59 | 36.88 | 37.50 | 00:00:00 | | 2006-07-03 | 45,000 | 37.65 | 38.38 | 37.53 | 38.35 | 00:00:00 | | 2006-07-04 | 32,200 | 38.50 | 38.52 | 37.83 | 37.90 | 00:00:00 | | 2006-07-05 | 12,800 | 37.64 | 37.90 | 37.25 | 37.29 | 00:00:00 | | 2006-07-06 | 12,500 | 37.47 | 37.98 | 37.40 | 37.60 | 00:00:00 | | 2006-07-07 | 18,000 | 38.02 | 38.02 | 37.18 | 37.40 | 00:00:00 | | 2006-07-10 | 15,200 | 37.25 | 37.40 | 36.83 | 37.36 | 00:00:00 | | 2006-07-11 | 4,700 | 37.25 | 37.49 | 37.00 | 37.26 | 00:00:00 | | 2006-07-12 | 11,000 | 37.30 | 37.66 | 36.88 | 36.88 | 00:00:00 | | 2006-07-13 | 21,600 | 36.80 | 36.80 | 35.84 | 36.20 | 00:00:00 | | 2006-07-14 | 22,800 | 35.55 | 35.78 | 35.21 | 35.21 | 00:00:00 | | 2006-07-17 | 39,200 | 35.05 | 35.47 | 34.57 | 35.40 | 00:00:00 | | 2006-07-18 | 8,500 | 35.16 | 35.71 | 35.12 | 35.34 | 00:00:00 | | 2006-07-19 | 6,500 | 35.25 | 36.45 | 35.25 | 36.45 | 00:00:00 | | 2006-07-20 | 9,500 | 36.73 | 37.24 | 36.68 | 36.68 | 00:00:00 | | 2006-07-21 | 10,300 | 36.56 | 36.76 | 35.95 | 36.08 | 00:00:00 | | 2006-07-24 | 7,100 | 36.00 | 36.51 | 35.79 | 36.49 | 00:00:00 | | 2006-07-25 | 6,400 | 36.48 | 36.80 | 36.26 | 36.56 | 00:00:00 | | 2006-07-26 | 5,400 | 36.65 | 36.73 | 36.35 | 36.73 | 00:00:00 | | 2006-07-27 | 11,400 | 36.95 | 37.04 | 36.47 | 36.56 | 00:00:00 | | 2006-07-28 | 8,800 | 36.53 | 37.27 | 36.34 | 36.96 | 00:00:00 | | 2006-07-31 | 10,800 | 36.92 | 36.93 | 36.45 | 36.53 | 00:00:00 | | 2006-08-01 | 11,500 | 36.33 | 36.53 | 36.10 | 36.53 | 00:00:00 | | 2006-08-02 | 7,500 | 36.10 | 36.59 | 36.10 | 36.38 | 00:00:00 | | 2006-08-03 | 17,200 | 36.35 | 36.42 | 35.37 | 35.84 | 00:00:00 | | 2006-08-04 | 13,700 | 35.95 | 36.07 | 35.46 | 35.86 | 00:00:00 | | 2006-08-07 | 14,600 | 35.77 | 36.24 | 35.35 | 35.89 | 00:00:00 | | 2006-08-08 | 9,700 | 36.00 | 36.35 | 35.43 | 35.64 | 00:00:00 | | 2006-08-09 | 23,300 | 36.20 | 37.00 | 36.20 | 36.50 | 00:00:00 | | 2006-08-10 | 12,200 | 36.65 | 36.65 | 35.89 | 36.32 | 00:00:00 | | 2006-08-11 | 8,000 | 36.10 | 36.41 | 36.10 | 36.24 | 00:00:00 | | 2006-08-14 | 14,200 | 36.15 | 37.07 | 36.15 | 37.03 | 00:00:00 | | 2006-08-15 | 10,500 | 36.90 | 37.68 | 36.65 | 37.64 | 00:00:00 | | 2006-08-16 | 19,800 | 37.90 | 38.50 | 37.53 | 38.22 | 00:00:00 | | 2006-08-17 | 12,500 | 38.00 | 38.33 | 37.67 | 37.88 | 00:00:00 | | 2006-08-18 | 12,900 | 38.00 | 38.00 | 37.39 | 37.70 | 00:00:00 | | 2006-08-21 | 9,000 | 37.45 | 37.81 | 37.43 | 37.47 | 00:00:00 | | 2006-08-22 | 10,200 | 37.45 | 37.82 | 37.28 | 37.59 | 00:00:00 | | 2006-08-23 | 15,300 | 37.64 | 38.01 | 37.49 | 37.58 | 00:00:00 | | 2006-08-24 | 8,700 | 37.60 | 37.92 | 37.58 | 37.66 | 00:00:00 | | 2006-08-25 | 4,500 | 37.93 | 37.95 | 37.66 | 37.66 | 00:00:00 | | 2006-08-28 | 13,600 | 37.35 | 37.74 | 37.15 | 37.61 | 00:00:00 | | 2006-08-29 | 11,300 | 37.60 | 37.69 | 37.35 | 37.42 | 00:00:00 | | 2006-08-30 | 10,900 | 37.60 | 38.03 | 37.60 | 37.90 | 00:00:00 | | 2006-08-31 | 5,900 | 37.90 | 37.96 | 37.19 | 37.33 | 00:00:00 | | 2006-09-01 | 9,400 | 37.20 | 37.30 | 36.96 | 37.08 | 00:00:00 | | 2006-09-04 | 10,800 | 37.34 | 37.34 | 36.85 | 37.04 | 00:00:00 | | 2006-09-05 | 17,100 | 37.17 | 37.17 | 36.48 | 36.65 | 00:00:00 | | 2006-09-06 | 13,800 | 36.55 | 36.93 | 36.42 | 36.43 | 00:00:00 | | 2006-09-07 | 12,100 | 36.20 | 36.39 | 36.07 | 36.23 | 00:00:00 | | 2006-09-08 | 14,500 | 36.23 | 36.23 | 35.74 | 36.11 | 00:00:00 | | 2006-09-11 | 6,900 | 35.97 | 36.25 | 35.92 | 36.17 | 00:00:00 | | 2006-09-12 | 9,200 | 36.30 | 36.35 | 36.01 | 36.29 | 00:00:00 | | 2006-09-13 | 8,200 | 36.55 | 36.83 | 36.55 | 36.70 | 00:00:00 | | 2006-09-14 | 10,100 | 36.83 | 37.03 | 36.40 | 36.47 | 00:00:00 | | 2006-09-15 | 12,500 | 36.63 | 36.63 | 36.06 | 36.06 | 00:00:00 | | 2006-09-18 | 19,600 | 36.00 | 36.14 | 35.31 | 35.43 | 00:00:00 | | 2006-09-19 | 21,300 | 35.43 | 35.52 | 35.15 | 35.15 | 00:00:00 | | 2006-09-20 | 6,700 | 35.03 | 35.67 | 35.03 | 35.43 | 00:00:00 | | 2006-09-21 | 13,100 | 35.40 | 36.18 | 35.34 | 36.04 | 00:00:00 | | 2006-09-22 | 13,300 | 36.30 | 36.72 | 35.88 | 35.96 | 00:00:00 | | 2006-09-25 | 12,200 | 35.90 | 36.04 | 35.57 | 35.96 | 00:00:00 | | 2006-09-26 | 33,400 | 36.10 | 37.13 | 36.05 | 36.72 | 00:00:00 | | 2006-09-27 | 22,100 | 37.00 | 37.33 | 36.48 | 36.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
