|
 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 | | 2008-08-20 | 2,300 | 39.85 | 40.58 | 39.85 | 39.93 | 00:00:00 | | 2008-08-21 | 2,200 | 39.90 | 39.90 | 39.00 | 39.26 | 00:00:00 | | 2008-08-22 | 2,900 | 39.50 | 39.85 | 39.39 | 39.75 | 00:00:00 | | 2008-08-25 | 13,800 | 39.80 | 39.80 | 38.80 | 38.84 | 00:00:00 | | 2008-08-26 | 2,400 | 38.70 | 39.11 | 38.60 | 39.07 | 00:00:00 | | 2008-08-27 | 5,300 | 39.10 | 39.10 | 38.16 | 38.69 | 00:00:00 | | 2008-08-28 | 2,600 | 38.60 | 39.53 | 38.21 | 39.53 | 00:00:00 | | 2008-08-29 | 2,900 | 39.40 | 40.14 | 39.40 | 40.00 | 00:00:00 | | 2008-09-01 | 1,700 | 39.60 | 40.43 | 39.60 | 40.43 | 00:00:00 | | 2008-09-02 | 3,200 | 40.10 | 41.11 | 40.10 | 40.87 | 00:00:00 | | 2008-09-03 | 900 | 40.65 | 40.65 | 39.85 | 40.15 | 00:00:00 | | 2008-09-04 | 2,400 | 40.00 | 40.15 | 39.20 | 39.20 | 00:00:00 | | 2008-09-05 | 4,100 | 39.00 | 39.02 | 37.99 | 38.20 | 00:00:00 | | 2008-09-08 | 5,600 | 38.20 | 39.43 | 38.20 | 38.74 | 00:00:00 | | 2008-09-09 | 1,500 | 38.70 | 39.27 | 38.70 | 38.75 | 00:00:00 | | 2008-09-10 | 800 | 38.95 | 38.95 | 38.05 | 38.22 | 00:00:00 | | 2008-09-11 | 6,200 | 38.20 | 38.20 | 37.00 | 37.00 | 00:00:00 | | 2008-09-12 | 3,300 | 37.80 | 37.80 | 37.19 | 37.40 | 00:00:00 | | 2008-09-15 | 5,000 | 37.40 | 37.88 | 36.96 | 37.80 | 00:00:00 | | 2008-09-16 | 4,400 | 37.20 | 37.61 | 36.95 | 37.08 | 00:00:00 | | 2008-09-17 | 2,100 | 37.30 | 37.32 | 36.46 | 36.54 | 00:00:00 | | 2008-09-18 | 8,900 | 36.00 | 37.07 | 36.00 | 36.95 | 00:00:00 | | 2008-09-19 | 18,800 | 37.20 | 38.64 | 37.20 | 38.38 | 00:00:00 | | 2008-09-22 | 2,300 | 38.60 | 39.13 | 38.60 | 38.89 | 00:00:00 | | 2008-09-23 | 2,500 | 38.60 | 39.00 | 38.53 | 38.90 | 00:00:00 | | 2008-09-24 | 2,100 | 39.10 | 39.44 | 38.87 | 39.44 | 00:00:00 | | 2008-09-25 | 5,100 | 39.70 | 40.83 | 39.70 | 40.59 | 00:00:00 | | 2008-09-26 | 2,000 | 39.80 | 39.81 | 38.60 | 38.60 | 00:00:00 | | 2008-09-29 | 3,000 | 38.20 | 38.43 | 37.58 | 37.62 | 00:00:00 | | 2008-09-30 | 10,400 | 36.60 | 37.71 | 36.60 | 37.68 | 00:00:00 | | 2008-10-01 | 3,800 | 37.45 | 37.45 | 36.75 | 37.34 | 00:00:00 | | 2008-10-02 | 6,100 | 36.90 | 38.05 | 36.82 | 36.96 | 00:00:00 | | 2008-10-03 | 1,600 | 37.20 | 37.20 | 36.35 | 37.01 | 00:00:00 | | 2008-10-06 | 11,100 | 35.80 | 36.12 | 34.48 | 34.48 | 00:00:00 | | 2008-10-07 | 12,300 | 34.10 | 35.35 | 33.61 | 34.67 | 00:00:00 | | 2008-10-08 | 19,800 | 33.50 | 35.03 | 33.50 | 33.92 | 00:00:00 | | 2008-10-09 | 10,100 | 34.00 | 34.46 | 33.35 | 33.39 | 00:00:00 | | 2008-10-10 | 20,500 | 29.00 | 32.16 | 29.00 | 30.78 | 00:00:00 | | 2008-10-13 | 25,600 | 31.60 | 35.33 | 31.41 | 35.17 | 00:00:00 | | 2008-10-14 | 12,600 | 36.00 | 36.19 | 34.25 | 34.45 | 00:00:00 | | 2008-10-15 | 13,500 | 34.50 | 34.50 | 30.21 | 30.39 | 00:00:00 | | 2008-10-16 | 8,400 | 28.80 | 31.62 | 28.60 | 31.35 | 00:00:00 | | 2008-10-17 | 21,100 | 33.20 | 33.20 | 30.71 | 31.73 | 00:00:00 | | 2008-10-20 | 8,500 | 31.90 | 32.54 | 31.48 | 32.54 | 00:00:00 | | 2008-10-21 | 6,500 | 32.65 | 32.65 | 30.96 | 30.96 | 00:00:00 | | 2008-10-22 | 5,900 | 30.75 | 30.92 | 28.74 | 28.81 | 00:00:00 | | 2008-10-23 | 10,900 | 28.73 | 29.18 | 28.45 | 29.00 | 00:00:00 | | 2008-10-24 | 12,700 | 28.50 | 28.50 | 26.27 | 27.75 | 00:00:00 | | 2008-10-27 | 14,800 | 26.10 | 26.41 | 24.60 | 25.70 | 00:00:00 | | 2008-10-28 | 7,900 | 26.50 | 27.01 | 23.48 | 24.17 | 00:00:00 | | 2008-10-29 | 7,200 | 26.50 | 28.48 | 26.28 | 26.73 | 00:00:00 | | 2008-10-30 | 4,900 | 28.20 | 28.60 | 27.29 | 28.60 | 00:00:00 | | 2008-10-31 | 6,500 | 28.70 | 28.70 | 26.61 | 27.74 | 00:00:00 | | 2008-11-03 | 6,500 | 27.90 | 28.67 | 26.80 | 28.58 | 00:00:00 | | 2008-11-04 | 7,400 | 28.60 | 30.65 | 28.60 | 30.45 | 00:00:00 | | 2008-11-05 | 24,200 | 30.50 | 30.50 | 28.49 | 29.08 | 00:00:00 | | 2008-11-06 | 19,400 | 27.30 | 28.69 | 26.33 | 26.66 | 00:00:00 | | 2008-11-07 | 4,500 | 26.40 | 28.01 | 26.30 | 27.63 | 00:00:00 | | 2008-11-10 | 9,600 | 28.00 | 28.35 | 27.06 | 27.06 | 00:00:00 | | 2008-11-11 | 15,700 | 26.70 | 26.70 | 25.06 | 25.25 | 00:00:00 | | 2008-11-12 | 9,600 | 25.50 | 25.71 | 24.58 | 25.10 | 00:00:00 | | 2008-11-13 | 10,600 | 25.40 | 25.40 | 23.97 | 24.43 | 00:00:00 | | 2008-11-14 | 6,500 | 25.05 | 25.29 | 24.50 | 24.57 | 00:00:00 | | 2008-11-17 | 11,200 | 24.70 | 24.70 | 23.40 | 24.29 | 00:00:00 | | 2008-11-18 | 2,700 | 24.15 | 24.15 | 23.14 | 23.76 | 00:00:00 | | 2008-11-19 | 10,200 | 23.75 | 23.95 | 22.35 | 22.35 | 00:00:00 | | 2008-11-20 | 7,200 | 21.30 | 22.36 | 21.20 | 22.10 | 00:00:00 | | 2008-11-21 | 10,700 | 21.70 | 22.55 | 21.39 | 21.92 | 00:00:00 | | 2008-11-24 | 4,600 | 22.00 | 23.80 | 21.92 | 23.72 | 00:00:00 | | 2008-11-25 | 2,800 | 23.70 | 24.64 | 23.70 | 24.53 | 00:00:00 | | 2008-11-26 | 11,000 | 24.59 | 24.98 | 23.96 | 24.74 | 00:00:00 | | 2008-11-27 | 3,300 | 25.00 | 25.33 | 25.00 | 25.02 | 00:00:00 | | 2008-11-28 | 3,600 | 25.00 | 25.00 | 24.11 | 24.45 | 00:00:00 | | 2008-12-01 | 8,900 | 24.70 | 24.70 | 23.40 | 23.54 | 00:00:00 | | 2008-12-02 | 6,100 | 24.35 | 24.39 | 23.72 | 24.35 | 00:00:00 | | 2008-12-03 | 2,300 | 24.00 | 24.06 | 23.62 | 24.06 | 00:00:00 | | 2008-12-04 | 2,500 | 23.90 | 24.73 | 23.90 | 24.01 | 00:00:00 | | 2008-12-05 | 9,300 | 23.95 | 23.95 | 22.59 | 22.81 | 00:00:00 | | 2008-12-08 | 8,800 | 23.95 | 23.95 | 23.08 | 23.23 | 00:00:00 | | 2008-12-09 | 11,100 | 23.10 | 25.65 | 22.83 | 25.20 | 00:00:00 | | 2008-12-10 | 12,800 | 25.80 | 27.14 | 25.38 | 26.90 | 00:00:00 | | 2008-12-11 | 8,100 | 26.80 | 26.80 | 25.85 | 26.49 | 00:00:00 | | 2008-12-12 | 12,700 | 25.75 | 27.51 | 25.39 | 27.13 | 00:00:00 | | 2008-12-15 | 11,000 | 27.30 | 27.50 | 26.73 | 26.91 | 00:00:00 | | 2008-12-16 | 8,100 | 26.75 | 27.90 | 26.75 | 27.14 | 00:00:00 | | 2008-12-17 | 9,600 | 27.00 | 27.30 | 26.05 | 26.84 | 00:00:00 | | 2008-12-18 | 13,500 | 27.00 | 27.10 | 26.27 | 26.81 | 00:00:00 | | 2008-12-19 | 18,500 | 26.20 | 27.33 | 26.15 | 27.23 | 00:00:00 | | 2008-12-22 | 11,300 | 27.35 | 27.35 | 26.40 | 26.43 | 00:00:00 | | 2008-12-23 | 19,400 | 26.18 | 26.80 | 26.17 | 26.26 | 00:00:00 | | 2008-12-29 | 24,700 | 26.50 | 26.55 | 26.18 | 26.55 | 00:00:00 | | 2008-12-30 | 15,100 | 26.80 | 27.27 | 26.50 | 27.09 | 00:00:00 | | 2009-01-02 | 1,400 | 27.20 | 27.92 | 26.65 | 27.79 | 00:00:00 | | 2009-01-05 | 1,600 | 27.60 | 27.91 | 27.60 | 27.89 | 00:00:00 | | 2009-01-06 | 5,500 | 27.95 | 29.32 | 27.91 | 29.32 | 00:00:00 | | 2009-01-07 | 3,500 | 28.90 | 29.00 | 28.47 | 28.81 | 00:00:00 | | 2009-01-08 | 3,000 | 28.65 | 29.20 | 28.21 | 28.51 | 00:00:00 | | 2009-01-09 | 6,000 | 28.05 | 28.36 | 27.56 | 28.05 | 00:00:00 | | 2009-01-12 | 3,100 | 27.35 | 27.35 | 26.87 | 26.87 | 00:00:00 | | 2009-01-13 | 1,400 | 26.90 | 27.04 | 26.26 | 27.00 | 00:00:00 | | 2009-01-14 | 2,600 | 27.25 | 27.25 | 25.19 | 25.36 | 00:00:00 | | 2009-01-15 | 2,700 | 25.40 | 25.79 | 25.00 | 25.51 | 00:00:00 | | 2009-01-16 | 5,000 | 26.00 | 26.67 | 25.86 | 25.90 | 00:00:00 | | 2009-01-19 | 900 | 26.30 | 26.30 | 24.68 | 24.68 | 00:00:00 | | 2009-01-20 | 4,400 | 24.96 | 25.44 | 24.82 | 24.96 | 00:00:00 | | 2009-01-21 | 2,400 | 25.73 | 26.31 | 24.50 | 25.73 | 00:00:00 | | 2009-01-22 | 900 | 26.00 | 26.28 | 25.72 | 26.28 | 00:00:00 | | 2009-01-23 | 1,000 | 26.25 | 26.25 | 25.18 | 25.42 | 00:00:00 | | 2009-01-26 | 3,000 | 25.90 | 27.79 | 25.90 | 27.79 | 00:00:00 | | 2009-01-27 | 1,300 | 27.50 | 27.63 | 27.11 | 27.63 | 00:00:00 | | 2009-01-28 | 2,500 | 27.62 | 29.07 | 27.62 | 28.64 | 00:00:00 | | 2009-01-29 | 700 | 27.60 | 28.60 | 27.53 | 27.60 | 00:00:00 | | 2009-01-30 | 2,300 | 27.45 | 27.47 | 26.97 | 27.14 | 00:00:00 | | 2009-02-02 | 1,400 | 27.20 | 27.25 | 26.70 | 27.20 | 00:00:00 | | 2009-02-03 | 1,400 | 27.10 | 27.52 | 26.87 | 27.52 | 00:00:00 | | 2009-02-04 | 2,300 | 28.29 | 28.52 | 27.50 | 28.29 | 00:00:00 | | 2009-02-05 | 2,100 | 28.00 | 28.74 | 27.81 | 28.67 | 00:00:00 | | 2009-02-06 | 4,200 | 28.80 | 29.90 | 28.80 | 29.07 | 00:00:00 | | 2009-02-09 | 2,100 | 29.10 | 29.30 | 28.78 | 29.20 | 00:00:00 | | 2009-02-10 | 9,600 | 29.10 | 29.50 | 28.71 | 28.72 | 00:00:00 | | 2009-02-11 | 1,600 | 28.23 | 28.36 | 28.00 | 28.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
