|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-03-19 | 9,600 | 37.32 | 38.01 | 37.30 | 37.87 | 00:00:00 | 2007-03-20 | 26,100 | 37.94 | 39.10 | 37.94 | 38.68 | 00:00:00 | 2007-03-21 | 16,600 | 38.90 | 38.92 | 38.50 | 38.81 | 00:00:00 | 2007-03-22 | 33,600 | 39.02 | 39.32 | 38.80 | 38.99 | 00:00:00 | 2007-03-23 | 60,300 | 38.61 | 40.57 | 38.61 | 39.94 | 00:00:00 | 2007-03-26 | 15,600 | 39.80 | 40.13 | 38.95 | 39.23 | 00:00:00 | 2007-03-27 | 42,400 | 40.40 | 41.21 | 40.16 | 40.65 | 00:00:00 | 2007-03-28 | 25,500 | 40.50 | 40.81 | 40.39 | 40.63 | 00:00:00 | 2007-03-29 | 25,500 | 40.72 | 41.21 | 40.60 | 41.00 | 00:00:00 | 2007-03-30 | 31,800 | 40.92 | 41.01 | 40.62 | 40.84 | 00:00:00 | 2007-04-02 | 24,100 | 40.70 | 41.30 | 40.70 | 41.11 | 00:00:00 | 2007-04-03 | 17,200 | 41.24 | 41.49 | 40.99 | 41.41 | 00:00:00 | 2007-04-04 | 23,500 | 41.45 | 41.76 | 40.90 | 41.29 | 00:00:00 | 2007-04-05 | 18,000 | 41.10 | 41.70 | 41.10 | 41.60 | 00:00:00 | 2007-04-10 | 44,000 | 42.00 | 43.50 | 42.00 | 42.56 | 00:00:00 | 2007-04-11 | 37,100 | 42.90 | 43.83 | 42.70 | 42.83 | 00:00:00 | 2007-04-12 | 45,100 | 42.90 | 42.90 | 42.20 | 42.77 | 00:00:00 | 2007-04-13 | 26,900 | 42.70 | 43.50 | 42.42 | 43.22 | 00:00:00 | 2007-04-16 | 35,800 | 43.10 | 44.10 | 43.10 | 43.81 | 00:00:00 | 2007-04-17 | 61,100 | 43.66 | 45.31 | 43.45 | 44.96 | 00:00:00 | 2007-04-18 | 96,900 | 46.90 | 46.90 | 43.88 | 44.23 | 00:00:00 | 2007-04-19 | 35,100 | 44.30 | 45.00 | 43.85 | 44.45 | 00:00:00 | 2007-04-20 | 20,800 | 44.50 | 44.65 | 44.05 | 44.10 | 00:00:00 | 2007-04-23 | 22,700 | 44.15 | 44.32 | 43.63 | 44.12 | 00:00:00 | 2007-04-24 | 22,800 | 44.40 | 44.52 | 43.36 | 43.71 | 00:00:00 | 2007-04-25 | 10,100 | 44.00 | 44.20 | 43.71 | 43.89 | 00:00:00 | 2007-04-26 | 9,600 | 44.23 | 44.23 | 43.73 | 43.90 | 00:00:00 | 2007-04-27 | 9,700 | 43.95 | 44.01 | 43.59 | 43.75 | 00:00:00 | 2007-04-30 | 13,300 | 43.70 | 44.00 | 43.70 | 43.85 | 00:00:00 | 2007-05-02 | 20,800 | 43.50 | 43.62 | 42.93 | 42.99 | 00:00:00 | 2007-05-03 | 18,300 | 42.75 | 43.01 | 42.32 | 42.36 | 00:00:00 | 2007-05-04 | 9,900 | 42.20 | 42.72 | 42.20 | 42.32 | 00:00:00 | 2007-05-07 | 36,300 | 42.00 | 42.34 | 41.70 | 42.22 | 00:00:00 | 2007-05-08 | 88,500 | 43.90 | 45.52 | 43.79 | 45.31 | 00:00:00 | 2007-05-09 | 58,300 | 45.45 | 46.48 | 45.45 | 45.62 | 00:00:00 | 2007-05-10 | 30,200 | 45.56 | 45.78 | 44.78 | 44.78 | 00:00:00 | 2007-05-11 | 25,000 | 44.02 | 44.82 | 43.87 | 44.60 | 00:00:00 | 2007-05-14 | 16,700 | 44.75 | 45.46 | 44.75 | 44.95 | 00:00:00 | 2007-05-15 | 19,200 | 45.00 | 45.80 | 44.64 | 45.44 | 00:00:00 | 2007-05-16 | 9,800 | 45.15 | 45.21 | 44.92 | 44.97 | 00:00:00 | 2007-05-17 | 1,900 | 45.00 | 45.30 | 45.00 | 45.02 | 00:00:00 | 2007-05-18 | 13,200 | 45.20 | 45.96 | 45.13 | 45.86 | 00:00:00 | 2007-05-21 | 15,700 | 45.90 | 45.90 | 44.95 | 44.95 | 00:00:00 | 2007-05-22 | 16,700 | 44.70 | 45.37 | 44.70 | 45.15 | 00:00:00 | 2007-05-23 | 11,500 | 44.90 | 45.70 | 44.90 | 45.31 | 00:00:00 | 2007-05-24 | 19,300 | 45.44 | 45.44 | 44.77 | 44.82 | 00:00:00 | 2007-05-25 | 17,400 | 44.45 | 45.61 | 44.45 | 45.56 | 00:00:00 | 2007-05-29 | 33,200 | 45.70 | 46.35 | 45.58 | 46.31 | 00:00:00 | 2007-05-30 | 39,400 | 46.20 | 46.91 | 46.20 | 46.91 | 00:00:00 | 2007-05-31 | 33,200 | 46.77 | 47.50 | 46.54 | 47.41 | 00:00:00 | 2007-06-01 | 30,300 | 47.50 | 47.50 | 47.01 | 47.15 | 00:00:00 | 2007-06-04 | 61,800 | 47.50 | 47.50 | 46.94 | 47.04 | 00:00:00 | 2007-06-05 | 37,400 | 46.95 | 46.95 | 45.85 | 46.05 | 00:00:00 | 2007-06-06 | 50,800 | 46.10 | 46.43 | 45.00 | 45.25 | 00:00:00 | 2007-06-07 | 10,400 | 45.10 | 45.71 | 45.02 | 45.28 | 00:00:00 | 2007-06-08 | 37,400 | 44.70 | 45.87 | 44.06 | 45.38 | 00:00:00 | 2007-06-11 | 34,700 | 45.90 | 45.96 | 44.75 | 45.05 | 00:00:00 | 2007-06-12 | 12,300 | 44.90 | 44.90 | 44.45 | 44.45 | 00:00:00 | 2007-06-13 | 24,700 | 44.53 | 44.53 | 43.54 | 44.25 | 00:00:00 | 2007-06-14 | 21,800 | 44.24 | 45.10 | 44.19 | 45.10 | 00:00:00 | 2007-06-15 | 16,100 | 45.11 | 45.78 | 44.75 | 45.69 | 00:00:00 | 2007-06-18 | 17,100 | 45.75 | 45.96 | 45.24 | 45.51 | 00:00:00 | 2007-06-19 | 18,600 | 45.40 | 45.73 | 44.64 | 44.92 | 00:00:00 | 2007-06-20 | 10,500 | 44.60 | 45.54 | 44.60 | 44.98 | 00:00:00 | 2007-06-21 | 14,600 | 44.82 | 45.16 | 44.40 | 44.94 | 00:00:00 | 2007-06-22 | 10,000 | 45.20 | 45.54 | 44.54 | 44.70 | 00:00:00 | 2007-06-25 | 16,700 | 44.58 | 44.90 | 44.15 | 44.89 | 00:00:00 | 2007-06-26 | 12,100 | 44.71 | 45.25 | 44.28 | 44.84 | 00:00:00 | 2007-06-27 | 10,000 | 44.88 | 45.50 | 44.85 | 44.90 | 00:00:00 | 2007-06-28 | 9,000 | 45.90 | 45.97 | 45.16 | 45.55 | 00:00:00 | 2007-06-29 | 34,200 | 45.46 | 46.99 | 45.40 | 46.90 | 00:00:00 | 2007-07-02 | 14,900 | 46.73 | 46.95 | 46.16 | 46.75 | 00:00:00 | 2007-07-03 | 20,000 | 46.90 | 48.13 | 46.87 | 47.42 | 00:00:00 | 2007-07-04 | 8,700 | 47.40 | 47.95 | 47.40 | 47.71 | 00:00:00 | 2007-07-05 | 14,200 | 47.80 | 47.81 | 46.82 | 47.19 | 00:00:00 | 2007-07-06 | 7,500 | 47.09 | 47.84 | 47.09 | 47.69 | 00:00:00 | 2007-07-09 | 12,700 | 47.70 | 47.95 | 47.20 | 47.30 | 00:00:00 | 2007-07-10 | 11,500 | 47.10 | 47.44 | 45.86 | 46.43 | 00:00:00 | 2007-07-11 | 10,600 | 46.20 | 46.30 | 45.85 | 46.15 | 00:00:00 | 2007-07-12 | 14,100 | 46.35 | 46.85 | 46.14 | 46.75 | 00:00:00 | 2007-07-13 | 9,000 | 47.00 | 47.04 | 46.20 | 46.75 | 00:00:00 | 2007-07-16 | 12,800 | 46.80 | 46.90 | 45.67 | 46.00 | 00:00:00 | 2007-07-17 | 10,200 | 45.95 | 45.95 | 45.19 | 45.55 | 00:00:00 | 2007-07-18 | 17,200 | 45.00 | 45.22 | 44.76 | 44.78 | 00:00:00 | 2007-07-19 | 10,100 | 45.00 | 45.30 | 45.00 | 45.14 | 00:00:00 | 2007-07-20 | 4,400 | 45.00 | 45.26 | 44.84 | 44.90 | 00:00:00 | 2007-07-23 | 6,500 | 44.75 | 45.07 | 44.39 | 44.97 | 00:00:00 | 2007-07-24 | 7,100 | 45.02 | 45.38 | 44.69 | 44.81 | 00:00:00 | 2007-07-25 | 11,100 | 44.25 | 45.01 | 44.10 | 44.31 | 00:00:00 | 2007-07-26 | 21,600 | 44.35 | 44.35 | 43.54 | 43.60 | 00:00:00 | 2007-07-27 | 44,500 | 42.50 | 44.02 | 42.40 | 43.68 | 00:00:00 | 2007-07-30 | 9,200 | 43.60 | 44.50 | 43.40 | 44.45 | 00:00:00 | 2007-07-31 | 5,200 | 44.85 | 45.02 | 44.50 | 44.80 | 00:00:00 | 2007-08-01 | 8,500 | 43.70 | 44.05 | 43.40 | 43.64 | 00:00:00 | 2007-08-02 | 11,400 | 43.41 | 43.62 | 42.48 | 42.56 | 00:00:00 | 2007-08-03 | 5,000 | 42.50 | 42.94 | 42.50 | 42.50 | 00:00:00 | 2007-08-06 | 7,900 | 42.60 | 43.36 | 42.60 | 43.06 | 00:00:00 | 2007-08-07 | 7,900 | 43.20 | 43.34 | 42.83 | 43.21 | 00:00:00 | 2007-08-08 | 24,700 | 44.80 | 45.14 | 43.39 | 43.46 | 00:00:00 | 2007-08-09 | 13,700 | 43.40 | 43.53 | 42.75 | 43.35 | 00:00:00 | 2007-08-10 | 26,400 | 42.60 | 43.62 | 42.60 | 43.19 | 00:00:00 | 2007-08-13 | 19,700 | 42.90 | 43.09 | 42.18 | 42.84 | 00:00:00 | 2007-08-14 | 10,800 | 42.94 | 43.14 | 42.66 | 42.81 | 00:00:00 | 2007-08-15 | 10,000 | 42.50 | 43.39 | 42.31 | 43.16 | 00:00:00 | 2007-08-16 | 81,800 | 42.60 | 43.05 | 40.50 | 40.73 | 00:00:00 | 2007-08-17 | 28,300 | 40.80 | 42.60 | 40.80 | 41.95 | 00:00:00 | 2007-08-20 | 12,200 | 42.20 | 42.23 | 41.50 | 41.95 | 00:00:00 | 2007-08-21 | 8,000 | 42.10 | 42.10 | 41.45 | 41.89 | 00:00:00 | 2007-08-22 | 11,800 | 41.88 | 42.58 | 41.70 | 42.58 | 00:00:00 | 2007-08-23 | 9,600 | 43.15 | 43.20 | 42.23 | 42.77 | 00:00:00 | 2007-08-24 | 4,700 | 42.70 | 42.90 | 42.31 | 42.45 | 00:00:00 | 2007-08-27 | 3,200 | 42.65 | 42.70 | 42.30 | 42.60 | 00:00:00 | 2007-08-28 | 7,700 | 42.64 | 42.64 | 41.85 | 41.99 | 00:00:00 | 2007-08-29 | 8,600 | 41.50 | 42.17 | 41.48 | 41.90 | 00:00:00 | 2007-08-30 | 4,100 | 42.20 | 42.20 | 41.27 | 42.07 | 00:00:00 | 2007-08-31 | 3,600 | 42.45 | 43.16 | 42.39 | 43.15 | 00:00:00 | 2007-09-03 | 5,800 | 43.45 | 43.55 | 43.19 | 43.23 | 00:00:00 | 2007-09-04 | 7,900 | 43.40 | 43.57 | 43.00 | 43.47 | 00:00:00 | 2007-09-05 | 8,700 | 43.41 | 43.67 | 43.19 | 43.45 | 00:00:00 | 2007-09-06 | 9,700 | 43.50 | 43.98 | 42.43 | 43.04 | 00:00:00 | 2007-09-07 | 6,100 | 43.10 | 43.66 | 42.40 | 42.57 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|