|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-29 | 2,100 | 42.03 | 42.50 | 41.63 | 41.95 | 00:00:00 | | 2008-03-03 | 2,600 | 41.30 | 41.80 | 41.28 | 41.80 | 00:00:00 | | 2008-03-04 | 2,000 | 41.81 | 42.65 | 41.40 | 41.40 | 00:00:00 | | 2008-03-05 | 4,900 | 40.90 | 42.55 | 40.65 | 41.75 | 00:00:00 | | 2008-03-06 | 4,000 | 41.58 | 41.58 | 40.24 | 40.28 | 00:00:00 | | 2008-03-07 | 6,000 | 40.00 | 40.15 | 39.53 | 40.00 | 00:00:00 | | 2008-03-10 | 3,800 | 39.79 | 41.08 | 39.74 | 40.68 | 00:00:00 | | 2008-03-11 | 2,600 | 40.60 | 41.08 | 40.21 | 40.60 | 00:00:00 | | 2008-03-12 | 2,100 | 41.45 | 41.55 | 40.72 | 41.33 | 00:00:00 | | 2008-03-13 | 2,000 | 40.50 | 41.04 | 40.19 | 40.35 | 00:00:00 | | 2008-03-14 | 1,800 | 40.25 | 41.30 | 40.25 | 40.63 | 00:00:00 | | 2008-03-17 | 11,300 | 39.70 | 40.35 | 38.60 | 38.77 | 00:00:00 | | 2008-03-18 | 2,800 | 38.90 | 39.78 | 38.78 | 38.83 | 00:00:00 | | 2008-03-19 | 7,300 | 38.95 | 38.95 | 38.24 | 38.71 | 00:00:00 | | 2008-03-20 | 1,800 | 38.65 | 39.13 | 38.57 | 39.13 | 00:00:00 | | 2008-03-25 | 7,800 | 40.80 | 41.74 | 40.80 | 41.36 | 00:00:00 | | 2008-03-26 | 900 | 41.33 | 41.50 | 41.32 | 41.40 | 00:00:00 | | 2008-03-27 | 2,000 | 41.40 | 42.14 | 41.32 | 42.00 | 00:00:00 | | 2008-03-28 | 500 | 42.00 | 42.20 | 41.60 | 41.78 | 00:00:00 | | 2008-03-31 | 4,200 | 41.72 | 42.18 | 41.45 | 42.00 | 00:00:00 | | 2008-04-01 | 800 | 42.05 | 42.90 | 42.05 | 42.67 | 00:00:00 | | 2008-04-02 | 1,900 | 43.15 | 43.30 | 42.60 | 42.70 | 00:00:00 | | 2008-04-03 | 3,700 | 42.70 | 42.90 | 41.90 | 42.19 | 00:00:00 | | 2008-04-04 | 5,100 | 42.21 | 42.43 | 41.85 | 42.05 | 00:00:00 | | 2008-04-07 | 1,500 | 42.02 | 42.51 | 42.02 | 42.30 | 00:00:00 | | 2008-04-08 | 5,500 | 42.75 | 42.75 | 41.75 | 42.00 | 00:00:00 | | 2008-04-09 | 2,900 | 41.82 | 41.82 | 40.85 | 41.05 | 00:00:00 | | 2008-04-10 | 1,800 | 41.13 | 41.13 | 40.40 | 40.60 | 00:00:00 | | 2008-04-11 | 2,400 | 40.85 | 41.48 | 40.37 | 40.37 | 00:00:00 | | 2008-04-14 | 2,000 | 40.25 | 40.50 | 40.16 | 40.34 | 00:00:00 | | 2008-04-15 | 1,400 | 40.30 | 40.85 | 40.26 | 40.58 | 00:00:00 | | 2008-04-16 | 2,200 | 41.05 | 41.50 | 41.05 | 41.43 | 00:00:00 | | 2008-04-17 | 3,500 | 41.55 | 41.79 | 40.99 | 40.99 | 00:00:00 | | 2008-04-18 | 2,000 | 41.55 | 41.90 | 41.26 | 41.78 | 00:00:00 | | 2008-04-21 | 4,000 | 42.00 | 42.00 | 41.19 | 41.29 | 00:00:00 | | 2008-04-22 | 3,700 | 41.37 | 41.53 | 40.78 | 40.84 | 00:00:00 | | 2008-04-23 | 700 | 41.25 | 41.37 | 40.90 | 41.30 | 00:00:00 | | 2008-04-24 | 2,100 | 41.36 | 41.90 | 40.93 | 41.89 | 00:00:00 | | 2008-04-25 | 4,200 | 41.80 | 42.02 | 41.60 | 41.81 | 00:00:00 | | 2008-04-28 | 3,300 | 41.76 | 42.22 | 41.76 | 42.01 | 00:00:00 | | 2008-04-29 | 3,000 | 41.60 | 41.83 | 40.72 | 40.72 | 00:00:00 | | 2008-04-30 | 3,600 | 40.80 | 41.08 | 40.78 | 41.01 | 00:00:00 | | 2008-05-02 | 7,300 | 41.31 | 41.96 | 40.25 | 40.34 | 00:00:00 | | 2008-05-05 | 4,700 | 40.50 | 40.50 | 40.04 | 40.42 | 00:00:00 | | 2008-05-06 | 13,200 | 41.65 | 43.00 | 41.62 | 42.85 | 00:00:00 | | 2008-05-07 | 9,000 | 43.20 | 43.50 | 42.58 | 43.21 | 00:00:00 | | 2008-05-08 | 14,900 | 43.36 | 44.21 | 43.36 | 44.01 | 00:00:00 | | 2008-05-09 | 6,700 | 43.80 | 44.50 | 43.39 | 44.33 | 00:00:00 | | 2008-05-12 | 2,100 | 44.60 | 44.84 | 44.48 | 44.67 | 00:00:00 | | 2008-05-13 | 6,700 | 44.85 | 44.98 | 44.17 | 44.35 | 00:00:00 | | 2008-05-14 | 3,300 | 44.60 | 44.92 | 44.52 | 44.58 | 00:00:00 | | 2008-05-15 | 8,900 | 44.65 | 45.50 | 44.65 | 45.50 | 00:00:00 | | 2008-05-16 | 5,700 | 45.60 | 46.70 | 45.43 | 46.65 | 00:00:00 | | 2008-05-19 | 6,500 | 46.74 | 46.74 | 46.04 | 46.66 | 00:00:00 | | 2008-05-20 | 4,100 | 46.18 | 46.18 | 45.33 | 45.42 | 00:00:00 | | 2008-05-21 | 4,000 | 45.31 | 45.31 | 44.50 | 44.61 | 00:00:00 | | 2008-05-22 | 1,400 | 44.34 | 45.35 | 44.34 | 45.20 | 00:00:00 | | 2008-05-23 | 7,300 | 45.27 | 46.03 | 45.25 | 45.25 | 00:00:00 | | 2008-05-26 | 3,900 | 45.40 | 45.54 | 44.99 | 45.00 | 00:00:00 | | 2008-05-27 | 1,700 | 45.25 | 45.30 | 44.72 | 44.98 | 00:00:00 | | 2008-05-28 | 2,300 | 45.10 | 46.43 | 45.01 | 46.36 | 00:00:00 | | 2008-05-29 | 5,200 | 46.35 | 46.40 | 45.73 | 45.97 | 00:00:00 | | 2008-05-30 | 5,300 | 46.00 | 46.03 | 45.23 | 45.31 | 00:00:00 | | 2008-06-02 | 1,800 | 45.55 | 45.55 | 44.95 | 44.95 | 00:00:00 | | 2008-06-03 | 2,700 | 45.00 | 45.06 | 44.79 | 44.95 | 00:00:00 | | 2008-06-04 | 1,900 | 44.70 | 44.90 | 44.30 | 44.84 | 00:00:00 | | 2008-06-05 | 7,000 | 44.90 | 45.39 | 44.90 | 45.25 | 00:00:00 | | 2008-06-06 | 5,400 | 45.60 | 46.23 | 45.17 | 45.27 | 00:00:00 | | 2008-06-09 | 8,000 | 45.20 | 45.20 | 44.43 | 44.57 | 00:00:00 | | 2008-06-10 | 5,000 | 44.50 | 44.53 | 43.96 | 44.32 | 00:00:00 | | 2008-06-11 | 4,900 | 44.40 | 44.48 | 43.66 | 43.75 | 00:00:00 | | 2008-06-12 | 3,600 | 43.74 | 44.25 | 43.64 | 44.25 | 00:00:00 | | 2008-06-13 | 3,100 | 44.20 | 44.48 | 44.04 | 44.48 | 00:00:00 | | 2008-06-16 | 4,200 | 44.50 | 45.00 | 44.43 | 44.70 | 00:00:00 | | 2008-06-17 | 6,400 | 44.90 | 45.03 | 44.68 | 44.78 | 00:00:00 | | 2008-06-18 | 2,500 | 45.00 | 45.00 | 44.08 | 44.33 | 00:00:00 | | 2008-06-19 | 1,900 | 44.30 | 44.30 | 43.28 | 43.43 | 00:00:00 | | 2008-06-20 | 7,500 | 43.32 | 43.77 | 41.99 | 42.09 | 00:00:00 | | 2008-06-23 | 1,800 | 42.07 | 42.61 | 42.07 | 42.52 | 00:00:00 | | 2008-06-24 | 2,100 | 42.50 | 42.50 | 41.51 | 42.12 | 00:00:00 | | 2008-06-25 | 1,100 | 42.13 | 42.90 | 42.12 | 42.77 | 00:00:00 | | 2008-06-26 | 4,100 | 42.15 | 42.15 | 41.06 | 41.10 | 00:00:00 | | 2008-06-27 | 6,000 | 40.80 | 40.88 | 40.22 | 40.40 | 00:00:00 | | 2008-06-30 | 10,200 | 40.40 | 40.40 | 39.52 | 40.13 | 00:00:00 | | 2008-07-01 | 9,100 | 40.08 | 40.08 | 38.25 | 38.75 | 00:00:00 | | 2008-07-02 | 7,100 | 38.80 | 39.23 | 38.80 | 38.87 | 00:00:00 | | 2008-07-03 | 4,100 | 38.70 | 39.42 | 38.12 | 38.94 | 00:00:00 | | 2008-07-04 | 3,000 | 39.05 | 39.05 | 38.20 | 38.27 | 00:00:00 | | 2008-07-07 | 3,100 | 38.35 | 38.95 | 38.35 | 38.40 | 00:00:00 | | 2008-07-08 | 12,100 | 38.10 | 38.10 | 36.94 | 37.22 | 00:00:00 | | 2008-07-09 | 2,400 | 37.40 | 37.97 | 37.23 | 37.82 | 00:00:00 | | 2008-07-10 | 7,600 | 37.60 | 37.90 | 37.04 | 37.39 | 00:00:00 | | 2008-07-11 | 8,800 | 37.70 | 38.01 | 36.10 | 36.18 | 00:00:00 | | 2008-07-14 | 4,700 | 36.40 | 36.78 | 36.04 | 36.20 | 00:00:00 | | 2008-07-15 | 12,800 | 36.00 | 36.00 | 34.41 | 35.04 | 00:00:00 | | 2008-07-16 | 10,300 | 34.95 | 36.50 | 34.95 | 36.41 | 00:00:00 | | 2008-07-17 | 4,800 | 36.90 | 38.00 | 36.90 | 37.64 | 00:00:00 | | 2008-07-18 | 2,300 | 38.40 | 38.40 | 36.81 | 38.04 | 00:00:00 | | 2008-07-21 | 3,700 | 38.40 | 38.97 | 38.14 | 38.82 | 00:00:00 | | 2008-07-22 | 4,000 | 38.30 | 38.96 | 38.00 | 38.75 | 00:00:00 | | 2008-07-23 | 1,400 | 38.90 | 39.51 | 38.90 | 39.13 | 00:00:00 | | 2008-07-24 | 5,400 | 39.30 | 39.53 | 38.98 | 39.10 | 00:00:00 | | 2008-07-25 | 3,000 | 38.80 | 39.15 | 38.45 | 39.15 | 00:00:00 | | 2008-07-28 | 1,700 | 39.30 | 39.30 | 38.34 | 38.34 | 00:00:00 | | 2008-07-29 | 700 | 38.20 | 39.20 | 37.78 | 39.20 | 00:00:00 | | 2008-07-30 | 2,700 | 39.30 | 40.15 | 39.00 | 39.86 | 00:00:00 | | 2008-07-31 | 2,400 | 40.00 | 40.00 | 39.29 | 39.36 | 00:00:00 | | 2008-08-01 | 4,700 | 39.20 | 40.13 | 39.16 | 39.16 | 00:00:00 | | 2008-08-04 | 3,700 | 39.20 | 39.20 | 38.25 | 38.40 | 00:00:00 | | 2008-08-05 | 15,600 | 40.45 | 41.38 | 39.97 | 41.37 | 00:00:00 | | 2008-08-06 | 13,500 | 41.50 | 43.66 | 41.50 | 43.60 | 00:00:00 | | 2008-08-07 | 8,600 | 43.30 | 43.30 | 42.22 | 42.23 | 00:00:00 | | 2008-08-08 | 3,100 | 42.40 | 42.49 | 41.40 | 42.15 | 00:00:00 | | 2008-08-11 | 7,300 | 42.35 | 43.97 | 42.35 | 43.97 | 00:00:00 | | 2008-08-12 | 3,100 | 43.80 | 43.80 | 42.95 | 42.95 | 00:00:00 | | 2008-08-13 | 2,700 | 42.65 | 42.73 | 42.05 | 42.15 | 00:00:00 | | 2008-08-14 | 1,100 | 42.20 | 42.77 | 41.88 | 42.41 | 00:00:00 | | 2008-08-15 | 400 | 42.40 | 42.87 | 41.79 | 41.95 | 00:00:00 | | 2008-08-18 | 3,200 | 41.20 | 41.37 | 40.71 | 40.92 | 00:00:00 | | 2008-08-19 | 3,500 | 40.35 | 40.41 | 39.75 | 39.75 | 00:00:00 | | 2008-08-20 | 2,300 | 39.85 | 40.58 | 39.85 | 39.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
