|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-09-07 | 6,100 | 43.10 | 43.66 | 42.40 | 42.57 | 00:00:00 | | 2007-09-10 | 7,600 | 42.75 | 42.84 | 42.30 | 42.32 | 00:00:00 | | 2007-09-11 | 6,100 | 42.60 | 42.88 | 42.39 | 42.54 | 00:00:00 | | 2007-09-12 | 2,100 | 42.53 | 42.71 | 42.40 | 42.61 | 00:00:00 | | 2007-09-13 | 3,000 | 42.70 | 42.83 | 42.37 | 42.83 | 00:00:00 | | 2007-09-14 | 4,500 | 42.75 | 42.75 | 42.38 | 42.65 | 00:00:00 | | 2007-09-17 | 5,600 | 42.60 | 43.00 | 42.28 | 42.75 | 00:00:00 | | 2007-09-18 | 6,000 | 42.65 | 43.82 | 42.65 | 43.67 | 00:00:00 | | 2007-09-19 | 11,000 | 44.60 | 45.02 | 44.52 | 44.77 | 00:00:00 | | 2007-09-20 | 7,500 | 44.81 | 44.90 | 44.37 | 44.65 | 00:00:00 | | 2007-09-21 | 7,300 | 44.85 | 45.34 | 44.75 | 45.15 | 00:00:00 | | 2007-09-24 | 8,300 | 45.20 | 45.90 | 44.83 | 44.85 | 00:00:00 | | 2007-09-25 | 5,100 | 44.80 | 45.20 | 44.50 | 45.10 | 00:00:00 | | 2007-09-26 | 9,200 | 45.20 | 45.21 | 44.70 | 44.90 | 00:00:00 | | 2007-09-27 | 6,700 | 45.30 | 45.66 | 45.28 | 45.65 | 00:00:00 | | 2007-09-28 | 4,500 | 45.68 | 46.00 | 45.33 | 45.96 | 00:00:00 | | 2007-10-01 | 9,900 | 45.95 | 46.23 | 45.84 | 45.85 | 00:00:00 | | 2007-10-02 | 5,800 | 46.10 | 46.20 | 45.85 | 45.85 | 00:00:00 | | 2007-10-03 | 1,200 | 45.92 | 46.23 | 45.75 | 46.23 | 00:00:00 | | 2007-10-04 | 7,900 | 46.25 | 46.25 | 45.61 | 45.68 | 00:00:00 | | 2007-10-05 | 14,100 | 45.67 | 45.67 | 44.80 | 44.90 | 00:00:00 | | 2007-10-08 | 28,800 | 45.00 | 45.00 | 43.59 | 43.88 | 00:00:00 | | 2007-10-09 | 15,900 | 43.77 | 44.51 | 43.77 | 44.45 | 00:00:00 | | 2007-10-10 | 6,500 | 44.80 | 45.08 | 44.46 | 44.51 | 00:00:00 | | 2007-10-11 | 9,300 | 44.60 | 44.84 | 44.17 | 44.25 | 00:00:00 | | 2007-10-12 | 7,000 | 44.00 | 44.26 | 43.76 | 44.05 | 00:00:00 | | 2007-10-15 | 8,600 | 43.90 | 44.13 | 43.79 | 43.90 | 00:00:00 | | 2007-10-16 | 4,500 | 43.75 | 44.03 | 43.75 | 43.94 | 00:00:00 | | 2007-10-17 | 2,800 | 43.80 | 44.37 | 43.78 | 43.90 | 00:00:00 | | 2007-10-18 | 9,200 | 44.05 | 44.45 | 43.47 | 43.92 | 00:00:00 | | 2007-10-19 | 3,800 | 43.70 | 44.00 | 43.59 | 44.00 | 00:00:00 | | 2007-10-22 | 7,700 | 43.40 | 44.03 | 43.15 | 43.55 | 00:00:00 | | 2007-10-23 | 4,900 | 43.65 | 44.79 | 43.65 | 44.17 | 00:00:00 | | 2007-10-24 | 4,100 | 44.12 | 44.12 | 43.60 | 43.67 | 00:00:00 | | 2007-10-25 | 9,900 | 43.75 | 44.81 | 43.75 | 44.52 | 00:00:00 | | 2007-10-26 | 12,400 | 44.80 | 45.42 | 44.80 | 45.22 | 00:00:00 | | 2007-10-29 | 6,100 | 45.11 | 45.33 | 45.04 | 45.20 | 00:00:00 | | 2007-10-30 | 4,700 | 45.13 | 45.31 | 44.88 | 44.88 | 00:00:00 | | 2007-10-31 | 7,900 | 44.80 | 46.23 | 44.80 | 46.09 | 00:00:00 | | 2007-11-01 | 4,800 | 46.55 | 46.55 | 45.71 | 45.73 | 00:00:00 | | 2007-11-02 | 3,700 | 45.35 | 46.22 | 44.93 | 45.03 | 00:00:00 | | 2007-11-05 | 3,300 | 44.70 | 45.01 | 44.40 | 44.80 | 00:00:00 | | 2007-11-06 | 4,700 | 45.03 | 45.75 | 45.03 | 45.30 | 00:00:00 | | 2007-11-07 | 4,200 | 45.38 | 45.80 | 45.01 | 45.75 | 00:00:00 | | 2007-11-08 | 24,700 | 46.40 | 48.13 | 46.40 | 47.45 | 00:00:00 | | 2007-11-09 | 12,100 | 48.20 | 48.56 | 46.95 | 47.88 | 00:00:00 | | 2007-11-12 | 11,700 | 47.45 | 48.21 | 47.45 | 48.15 | 00:00:00 | | 2007-11-13 | 13,700 | 48.00 | 49.21 | 47.89 | 48.25 | 00:00:00 | | 2007-11-14 | 7,500 | 49.00 | 49.25 | 48.23 | 48.30 | 00:00:00 | | 2007-11-15 | 14,400 | 48.10 | 48.20 | 46.20 | 46.20 | 00:00:00 | | 2007-11-16 | 6,300 | 46.20 | 46.67 | 46.20 | 46.48 | 00:00:00 | | 2007-11-19 | 7,800 | 46.70 | 46.97 | 45.20 | 45.45 | 00:00:00 | | 2007-11-20 | 10,100 | 45.60 | 46.21 | 44.95 | 45.64 | 00:00:00 | | 2007-11-21 | 6,700 | 45.23 | 45.58 | 44.93 | 45.34 | 00:00:00 | | 2007-11-22 | 6,500 | 45.34 | 45.80 | 45.20 | 45.69 | 00:00:00 | | 2007-11-23 | 2,100 | 45.40 | 46.25 | 45.40 | 46.01 | 00:00:00 | | 2007-11-26 | 6,200 | 45.80 | 46.56 | 45.10 | 45.23 | 00:00:00 | | 2007-11-27 | 4,000 | 45.00 | 45.77 | 44.40 | 45.77 | 00:00:00 | | 2007-11-28 | 4,200 | 44.80 | 45.98 | 44.80 | 45.89 | 00:00:00 | | 2007-11-29 | 7,900 | 46.00 | 46.05 | 45.03 | 45.20 | 00:00:00 | | 2007-11-30 | 5,400 | 45.35 | 45.46 | 45.10 | 45.20 | 00:00:00 | | 2007-12-03 | 3,800 | 45.20 | 46.20 | 44.92 | 46.07 | 00:00:00 | | 2007-12-04 | 4,800 | 45.90 | 46.26 | 45.50 | 45.72 | 00:00:00 | | 2007-12-05 | 6,200 | 46.03 | 46.49 | 45.94 | 46.42 | 00:00:00 | | 2007-12-06 | 6,600 | 46.30 | 46.30 | 45.08 | 45.51 | 00:00:00 | | 2007-12-07 | 4,400 | 45.50 | 45.81 | 45.32 | 45.67 | 00:00:00 | | 2007-12-10 | 16,600 | 45.45 | 46.97 | 45.26 | 46.91 | 00:00:00 | | 2007-12-11 | 12,600 | 47.10 | 47.60 | 46.90 | 47.21 | 00:00:00 | | 2007-12-12 | 4,900 | 46.60 | 47.50 | 46.60 | 47.20 | 00:00:00 | | 2007-12-13 | 8,600 | 47.00 | 47.31 | 46.73 | 46.91 | 00:00:00 | | 2007-12-14 | 2,200 | 47.00 | 47.71 | 46.94 | 47.66 | 00:00:00 | | 2007-12-17 | 4,300 | 47.30 | 47.30 | 46.75 | 46.90 | 00:00:00 | | 2007-12-18 | 3,400 | 46.80 | 47.44 | 46.80 | 47.15 | 00:00:00 | | 2007-12-19 | 4,400 | 47.20 | 48.00 | 47.20 | 47.69 | 00:00:00 | | 2007-12-20 | 10,300 | 48.10 | 48.50 | 47.71 | 48.17 | 00:00:00 | | 2007-12-21 | 14,100 | 48.30 | 49.53 | 48.30 | 49.11 | 00:00:00 | | 2007-12-27 | 16,800 | 49.06 | 50.07 | 48.69 | 49.95 | 00:00:00 | | 2007-12-28 | 10,700 | 49.85 | 51.10 | 49.79 | 50.93 | 00:00:00 | | 2008-01-02 | 16,800 | 51.00 | 51.61 | 49.72 | 49.95 | 00:00:00 | | 2008-01-03 | 6,500 | 49.93 | 50.42 | 49.53 | 50.05 | 00:00:00 | | 2008-01-04 | 9,000 | 49.98 | 50.08 | 49.58 | 49.72 | 00:00:00 | | 2008-01-07 | 11,600 | 49.74 | 49.94 | 49.44 | 49.56 | 00:00:00 | | 2008-01-08 | 12,500 | 49.35 | 49.35 | 48.20 | 48.20 | 00:00:00 | | 2008-01-09 | 12,100 | 48.00 | 48.01 | 46.65 | 46.65 | 00:00:00 | | 2008-01-10 | 10,100 | 46.70 | 47.04 | 45.45 | 45.65 | 00:00:00 | | 2008-01-11 | 11,100 | 45.55 | 45.83 | 43.80 | 44.82 | 00:00:00 | | 2008-01-14 | 5,300 | 44.45 | 44.87 | 44.35 | 44.73 | 00:00:00 | | 2008-01-15 | 16,100 | 44.70 | 44.70 | 42.90 | 43.04 | 00:00:00 | | 2008-01-16 | 27,200 | 41.20 | 41.48 | 39.44 | 40.83 | 00:00:00 | | 2008-01-17 | 9,700 | 41.50 | 42.05 | 40.48 | 40.72 | 00:00:00 | | 2008-01-18 | 12,100 | 40.40 | 42.26 | 40.07 | 41.22 | 00:00:00 | | 2008-01-21 | 23,600 | 40.80 | 40.80 | 38.90 | 39.34 | 00:00:00 | | 2008-01-22 | 43,600 | 38.30 | 40.65 | 37.90 | 40.65 | 00:00:00 | | 2008-01-23 | 17,300 | 40.80 | 40.80 | 38.23 | 38.23 | 00:00:00 | | 2008-01-24 | 15,500 | 39.50 | 41.61 | 39.17 | 41.30 | 00:00:00 | | 2008-01-25 | 13,600 | 42.10 | 42.17 | 41.24 | 41.55 | 00:00:00 | | 2008-01-28 | 5,200 | 41.10 | 41.34 | 40.48 | 40.90 | 00:00:00 | | 2008-01-29 | 4,100 | 40.87 | 41.75 | 40.71 | 41.75 | 00:00:00 | | 2008-01-30 | 7,500 | 42.20 | 43.20 | 42.06 | 42.95 | 00:00:00 | | 2008-01-31 | 6,000 | 43.10 | 43.10 | 41.80 | 42.57 | 00:00:00 | | 2008-02-01 | 4,800 | 42.95 | 43.65 | 42.95 | 43.35 | 00:00:00 | | 2008-02-04 | 7,600 | 43.65 | 43.75 | 43.08 | 43.27 | 00:00:00 | | 2008-02-05 | 3,800 | 43.60 | 43.60 | 41.97 | 41.97 | 00:00:00 | | 2008-02-06 | 2,400 | 41.65 | 42.37 | 41.60 | 42.24 | 00:00:00 | | 2008-02-07 | 3,600 | 42.15 | 42.15 | 41.38 | 41.81 | 00:00:00 | | 2008-02-08 | 1,600 | 42.15 | 42.38 | 41.79 | 42.05 | 00:00:00 | | 2008-02-11 | 2,300 | 41.80 | 42.46 | 41.78 | 42.27 | 00:00:00 | | 2008-02-12 | 6,300 | 42.95 | 43.40 | 42.30 | 43.30 | 00:00:00 | | 2008-02-13 | 3,300 | 42.95 | 43.59 | 42.64 | 43.44 | 00:00:00 | | 2008-02-14 | 4,600 | 43.60 | 43.81 | 43.05 | 43.55 | 00:00:00 | | 2008-02-15 | 3,800 | 43.46 | 44.01 | 42.90 | 43.10 | 00:00:00 | | 2008-02-18 | 2,900 | 43.25 | 44.17 | 43.25 | 44.06 | 00:00:00 | | 2008-02-19 | 1,500 | 44.03 | 44.31 | 43.28 | 43.99 | 00:00:00 | | 2008-02-20 | 2,900 | 43.45 | 43.60 | 42.80 | 43.00 | 00:00:00 | | 2008-02-21 | 1,500 | 43.45 | 43.54 | 43.05 | 43.05 | 00:00:00 | | 2008-02-22 | 2,200 | 42.88 | 43.47 | 42.40 | 42.40 | 00:00:00 | | 2008-02-25 | 9,600 | 43.00 | 43.91 | 43.00 | 43.75 | 00:00:00 | | 2008-02-26 | 7,000 | 44.00 | 44.28 | 43.32 | 43.70 | 00:00:00 | | 2008-02-27 | 3,800 | 43.70 | 43.70 | 42.64 | 43.04 | 00:00:00 | | 2008-02-28 | 3,400 | 42.65 | 42.88 | 41.98 | 42.00 | 00:00:00 | | 2008-02-29 | 2,100 | 42.03 | 42.50 | 41.63 | 41.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
