|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-27 | 22,100 | 37.00 | 37.33 | 36.48 | 36.57 | 00:00:00 | | 2006-09-28 | 19,100 | 36.65 | 36.90 | 36.20 | 36.54 | 00:00:00 | | 2006-09-29 | 17,200 | 36.80 | 37.20 | 36.80 | 37.06 | 00:00:00 | | 2006-10-02 | 16,900 | 37.15 | 37.34 | 36.79 | 37.00 | 00:00:00 | | 2006-10-03 | 7,000 | 36.96 | 36.96 | 36.44 | 36.90 | 00:00:00 | | 2006-10-04 | 10,000 | 36.95 | 37.23 | 36.68 | 37.11 | 00:00:00 | | 2006-10-05 | 29,800 | 37.25 | 37.78 | 37.22 | 37.62 | 00:00:00 | | 2006-10-06 | 26,600 | 37.60 | 37.72 | 37.30 | 37.57 | 00:00:00 | | 2006-10-09 | 23,300 | 37.50 | 37.68 | 37.30 | 37.34 | 00:00:00 | | 2006-10-10 | 13,800 | 37.30 | 37.58 | 37.29 | 37.50 | 00:00:00 | | 2006-10-11 | 21,200 | 37.60 | 37.80 | 37.38 | 37.76 | 00:00:00 | | 2006-10-12 | 12,000 | 37.60 | 37.81 | 37.50 | 37.69 | 00:00:00 | | 2006-10-13 | 19,900 | 37.75 | 37.75 | 37.28 | 37.47 | 00:00:00 | | 2006-10-16 | 18,000 | 37.40 | 37.86 | 37.40 | 37.86 | 00:00:00 | | 2006-10-17 | 11,700 | 37.60 | 37.76 | 37.40 | 37.48 | 00:00:00 | | 2006-10-18 | 26,800 | 37.50 | 38.68 | 37.50 | 38.42 | 00:00:00 | | 2006-10-19 | 26,400 | 38.50 | 39.23 | 38.16 | 38.54 | 00:00:00 | | 2006-10-20 | 22,100 | 38.62 | 39.46 | 38.62 | 39.01 | 00:00:00 | | 2006-10-23 | 17,600 | 39.15 | 39.48 | 38.86 | 39.48 | 00:00:00 | | 2006-10-24 | 17,200 | 39.48 | 39.54 | 39.15 | 39.33 | 00:00:00 | | 2006-10-25 | 21,900 | 39.33 | 39.46 | 38.79 | 39.38 | 00:00:00 | | 2006-10-26 | 19,600 | 39.48 | 39.83 | 39.33 | 39.58 | 00:00:00 | | 2006-10-27 | 23,300 | 39.60 | 39.82 | 39.05 | 39.35 | 00:00:00 | | 2006-10-30 | 11,900 | 39.05 | 39.13 | 38.83 | 38.90 | 00:00:00 | | 2006-10-31 | 16,300 | 39.05 | 39.34 | 38.77 | 39.21 | 00:00:00 | | 2006-11-01 | 25,700 | 39.47 | 40.20 | 39.45 | 39.91 | 00:00:00 | | 2006-11-02 | 14,800 | 39.60 | 39.64 | 39.25 | 39.35 | 00:00:00 | | 2006-11-03 | 9,900 | 39.55 | 39.55 | 39.16 | 39.20 | 00:00:00 | | 2006-11-06 | 31,900 | 39.85 | 40.36 | 39.83 | 40.11 | 00:00:00 | | 2006-11-07 | 54,000 | 40.00 | 41.34 | 40.00 | 41.23 | 00:00:00 | | 2006-11-08 | 32,400 | 41.25 | 41.48 | 40.75 | 41.10 | 00:00:00 | | 2006-11-09 | 275,000 | 37.80 | 38.53 | 37.26 | 38.28 | 00:00:00 | | 2006-11-10 | 169,100 | 38.15 | 38.15 | 36.42 | 37.03 | 00:00:00 | | 2006-11-13 | 74,200 | 37.30 | 37.72 | 36.92 | 37.48 | 00:00:00 | | 2006-11-14 | 40,600 | 37.64 | 37.84 | 37.41 | 37.49 | 00:00:00 | | 2006-11-15 | 26,700 | 37.90 | 37.90 | 37.20 | 37.36 | 00:00:00 | | 2006-11-16 | 30,700 | 37.58 | 37.64 | 37.23 | 37.24 | 00:00:00 | | 2006-11-17 | 36,400 | 37.25 | 37.48 | 37.05 | 37.35 | 00:00:00 | | 2006-11-20 | 26,700 | 37.30 | 37.67 | 37.16 | 37.34 | 00:00:00 | | 2006-11-21 | 28,400 | 37.55 | 37.71 | 37.12 | 37.60 | 00:00:00 | | 2006-11-22 | 18,100 | 37.75 | 37.75 | 37.49 | 37.65 | 00:00:00 | | 2006-11-23 | 18,300 | 37.70 | 37.76 | 37.50 | 37.55 | 00:00:00 | | 2006-11-24 | 16,200 | 37.40 | 37.55 | 37.13 | 37.47 | 00:00:00 | | 2006-11-27 | 27,800 | 37.25 | 37.60 | 36.85 | 36.97 | 00:00:00 | | 2006-11-28 | 27,700 | 37.02 | 37.16 | 36.66 | 37.12 | 00:00:00 | | 2006-11-29 | 18,900 | 37.20 | 37.33 | 36.85 | 37.24 | 00:00:00 | | 2006-11-30 | 15,900 | 37.25 | 37.36 | 37.09 | 37.17 | 00:00:00 | | 2006-12-01 | 33,200 | 37.17 | 37.32 | 36.05 | 36.45 | 00:00:00 | | 2006-12-04 | 13,700 | 36.48 | 36.53 | 36.08 | 36.38 | 00:00:00 | | 2006-12-05 | 23,100 | 36.60 | 36.72 | 36.21 | 36.69 | 00:00:00 | | 2006-12-06 | 14,300 | 36.45 | 37.02 | 36.45 | 36.68 | 00:00:00 | | 2006-12-07 | 16,300 | 36.40 | 37.54 | 36.40 | 37.45 | 00:00:00 | | 2006-12-08 | 14,200 | 37.43 | 37.63 | 37.26 | 37.59 | 00:00:00 | | 2006-12-11 | 24,000 | 37.45 | 37.79 | 37.26 | 37.39 | 00:00:00 | | 2006-12-12 | 27,000 | 37.30 | 37.80 | 37.30 | 37.60 | 00:00:00 | | 2006-12-13 | 20,800 | 37.70 | 38.28 | 37.63 | 38.11 | 00:00:00 | | 2006-12-14 | 34,100 | 38.11 | 38.42 | 38.00 | 38.27 | 00:00:00 | | 2006-12-15 | 28,000 | 38.20 | 38.38 | 37.94 | 37.94 | 00:00:00 | | 2006-12-18 | 29,100 | 37.80 | 38.15 | 37.77 | 37.83 | 00:00:00 | | 2006-12-19 | 29,300 | 37.45 | 37.84 | 37.45 | 37.58 | 00:00:00 | | 2006-12-20 | 13,600 | 37.50 | 37.93 | 37.50 | 37.92 | 00:00:00 | | 2006-12-21 | 18,100 | 37.90 | 37.90 | 37.40 | 37.59 | 00:00:00 | | 2006-12-22 | 19,800 | 37.45 | 37.64 | 37.20 | 37.46 | 00:00:00 | | 2006-12-27 | 12,400 | 37.50 | 37.96 | 37.50 | 37.72 | 00:00:00 | | 2006-12-28 | 18,600 | 37.60 | 37.86 | 37.60 | 37.69 | 00:00:00 | | 2006-12-29 | 16,400 | 37.70 | 37.83 | 37.50 | 37.83 | 00:00:00 | | 2007-01-02 | 34,600 | 37.72 | 38.07 | 37.61 | 37.79 | 00:00:00 | | 2007-01-03 | 18,100 | 37.90 | 38.16 | 37.90 | 38.00 | 00:00:00 | | 2007-01-04 | 31,400 | 37.85 | 37.86 | 37.50 | 37.86 | 00:00:00 | | 2007-01-05 | 13,400 | 37.67 | 37.77 | 37.28 | 37.43 | 00:00:00 | | 2007-01-08 | 16,500 | 37.38 | 37.55 | 37.32 | 37.38 | 00:00:00 | | 2007-01-09 | 26,000 | 37.49 | 37.50 | 36.86 | 36.87 | 00:00:00 | | 2007-01-10 | 22,100 | 36.80 | 37.03 | 36.49 | 37.03 | 00:00:00 | | 2007-01-11 | 27,600 | 37.10 | 37.20 | 36.60 | 37.09 | 00:00:00 | | 2007-01-12 | 28,100 | 37.10 | 37.64 | 37.10 | 37.50 | 00:00:00 | | 2007-01-15 | 30,200 | 37.52 | 37.80 | 37.34 | 37.78 | 00:00:00 | | 2007-01-16 | 23,800 | 37.60 | 37.67 | 37.35 | 37.35 | 00:00:00 | | 2007-01-17 | 21,400 | 37.35 | 37.62 | 37.18 | 37.62 | 00:00:00 | | 2007-01-18 | 30,300 | 37.62 | 38.40 | 37.62 | 38.29 | 00:00:00 | | 2007-01-19 | 33,100 | 38.40 | 38.81 | 38.16 | 38.64 | 00:00:00 | | 2007-01-22 | 22,100 | 38.54 | 38.61 | 38.25 | 38.29 | 00:00:00 | | 2007-01-23 | 30,000 | 38.35 | 38.53 | 37.40 | 38.00 | 00:00:00 | | 2007-01-24 | 19,400 | 38.01 | 38.05 | 37.12 | 37.25 | 00:00:00 | | 2007-01-25 | 31,300 | 37.33 | 37.33 | 36.63 | 36.84 | 00:00:00 | | 2007-01-26 | 14,900 | 36.70 | 36.82 | 36.64 | 36.64 | 00:00:00 | | 2007-01-29 | 26,900 | 36.80 | 36.94 | 36.38 | 36.63 | 00:00:00 | | 2007-01-30 | 16,500 | 36.65 | 37.00 | 36.44 | 36.88 | 00:00:00 | | 2007-01-31 | 18,100 | 36.70 | 37.05 | 36.70 | 36.80 | 00:00:00 | | 2007-02-01 | 26,000 | 37.05 | 37.42 | 36.97 | 37.07 | 00:00:00 | | 2007-02-02 | 31,500 | 37.32 | 37.38 | 37.05 | 37.30 | 00:00:00 | | 2007-02-05 | 46,800 | 37.66 | 38.31 | 37.66 | 38.19 | 00:00:00 | | 2007-02-06 | 31,700 | 38.52 | 38.79 | 38.30 | 38.30 | 00:00:00 | | 2007-02-07 | 13,300 | 38.53 | 38.67 | 38.06 | 38.14 | 00:00:00 | | 2007-02-08 | 26,500 | 38.00 | 38.40 | 38.00 | 38.22 | 00:00:00 | | 2007-02-09 | 18,200 | 38.33 | 38.38 | 37.84 | 37.86 | 00:00:00 | | 2007-02-12 | 10,000 | 37.83 | 37.90 | 37.62 | 37.79 | 00:00:00 | | 2007-02-13 | 9,900 | 37.75 | 37.95 | 37.73 | 37.91 | 00:00:00 | | 2007-02-14 | 16,600 | 38.00 | 38.39 | 38.00 | 38.26 | 00:00:00 | | 2007-02-15 | 30,900 | 38.30 | 38.60 | 37.99 | 38.26 | 00:00:00 | | 2007-02-16 | 10,800 | 38.20 | 38.35 | 37.94 | 37.94 | 00:00:00 | | 2007-02-19 | 10,600 | 38.03 | 38.31 | 37.89 | 37.95 | 00:00:00 | | 2007-02-20 | 15,400 | 37.93 | 38.01 | 37.35 | 37.59 | 00:00:00 | | 2007-02-21 | 10,400 | 37.60 | 37.82 | 37.39 | 37.51 | 00:00:00 | | 2007-02-22 | 11,600 | 37.55 | 37.87 | 37.46 | 37.55 | 00:00:00 | | 2007-02-23 | 20,100 | 37.60 | 38.29 | 37.57 | 38.05 | 00:00:00 | | 2007-02-26 | 15,700 | 38.10 | 38.13 | 37.79 | 37.86 | 00:00:00 | | 2007-02-27 | 35,200 | 37.71 | 37.86 | 37.16 | 37.20 | 00:00:00 | | 2007-02-28 | 37,600 | 36.75 | 37.22 | 36.75 | 37.04 | 00:00:00 | | 2007-03-01 | 42,100 | 37.13 | 37.36 | 36.40 | 36.79 | 00:00:00 | | 2007-03-02 | 20,400 | 36.72 | 37.10 | 36.18 | 36.33 | 00:00:00 | | 2007-03-05 | 81,700 | 35.79 | 35.79 | 35.27 | 35.46 | 00:00:00 | | 2007-03-06 | 17,900 | 35.65 | 35.67 | 35.30 | 35.41 | 00:00:00 | | 2007-03-07 | 62,400 | 34.65 | 35.48 | 34.51 | 35.29 | 00:00:00 | | 2007-03-08 | 23,000 | 35.56 | 36.42 | 35.44 | 36.30 | 00:00:00 | | 2007-03-09 | 25,200 | 36.20 | 37.53 | 36.13 | 37.17 | 00:00:00 | | 2007-03-12 | 15,800 | 37.12 | 37.39 | 36.95 | 36.99 | 00:00:00 | | 2007-03-13 | 7,800 | 36.90 | 37.04 | 36.54 | 36.83 | 00:00:00 | | 2007-03-14 | 24,900 | 35.89 | 36.91 | 35.87 | 36.16 | 00:00:00 | | 2007-03-15 | 5,900 | 36.83 | 36.83 | 36.55 | 36.62 | 00:00:00 | | 2007-03-16 | 8,600 | 36.50 | 37.31 | 36.50 | 37.18 | 00:00:00 | | 2007-03-19 | 9,600 | 37.32 | 38.01 | 37.30 | 37.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
