|
 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 | | 2009-02-11 | 1,600 | 28.23 | 28.36 | 28.00 | 28.23 | 00:00:00 | | 2009-02-12 | 1,500 | 27.34 | 28.25 | 26.97 | 27.34 | 00:00:00 | | 2009-02-13 | 800 | 27.05 | 27.56 | 27.05 | 27.05 | 00:00:00 | | 2009-02-16 | 800 | 26.88 | 26.90 | 26.57 | 26.60 | 00:00:00 | | 2009-02-17 | 800 | 26.23 | 26.47 | 26.10 | 26.23 | 00:00:00 | | 2009-02-18 | 1,100 | 25.84 | 26.30 | 25.68 | 25.84 | 00:00:00 | | 2009-02-19 | 10,800 | 25.58 | 25.95 | 25.44 | 25.58 | 00:00:00 | | 2009-02-20 | 2,900 | 25.30 | 25.42 | 24.94 | 25.30 | 00:00:00 | | 2009-02-23 | 1,300 | 25.50 | 25.88 | 24.37 | 24.39 | 00:00:00 | | 2009-02-24 | 2,300 | 23.70 | 24.43 | 23.70 | 24.43 | 00:00:00 | | 2009-02-25 | 2,200 | 24.70 | 25.08 | 24.16 | 24.18 | 00:00:00 | | 2009-02-26 | 1,500 | 24.12 | 24.78 | 24.12 | 24.12 | 00:00:00 | | 2009-02-27 | 8,400 | 24.00 | 24.00 | 22.12 | 22.97 | 00:00:00 | | 2009-03-02 | 2,400 | 22.50 | 23.27 | 22.25 | 22.96 | 00:00:00 | | 2009-03-03 | 8,900 | 23.30 | 23.30 | 22.80 | 22.93 | 00:00:00 | | 2009-03-04 | 15,600 | 22.75 | 24.55 | 22.75 | 23.13 | 00:00:00 | | 2009-03-05 | 6,700 | 22.82 | 23.36 | 22.50 | 22.73 | 00:00:00 | | 2009-03-06 | 1,100 | 22.55 | 23.26 | 22.55 | 22.95 | 00:00:00 | | 2009-03-09 | 4,800 | 23.90 | 24.07 | 23.32 | 23.54 | 00:00:00 | | 2009-03-10 | 1,400 | 23.50 | 24.90 | 23.50 | 24.89 | 00:00:00 | | 2009-03-11 | 1,000 | 24.95 | 25.34 | 24.59 | 24.68 | 00:00:00 | | 2009-03-12 | 900 | 24.50 | 25.01 | 23.90 | 24.93 | 00:00:00 | | 2009-03-13 | 2,100 | 24.40 | 25.25 | 24.37 | 24.40 | 00:00:00 | | 2009-03-16 | 700 | 24.38 | 24.65 | 23.98 | 24.38 | 00:00:00 | | 2009-03-17 | 1,800 | 24.10 | 24.10 | 23.54 | 23.85 | 00:00:00 | | 2009-03-18 | 1,600 | 23.72 | 24.80 | 23.64 | 23.72 | 00:00:00 | | 2009-03-19 | 11,400 | 24.45 | 24.57 | 23.48 | 24.45 | 00:00:00 | | 2009-03-20 | 5,900 | 23.97 | 24.09 | 23.53 | 23.97 | 00:00:00 | | 2009-03-23 | 2,300 | 24.45 | 24.61 | 24.31 | 24.60 | 00:00:00 | | 2009-03-24 | 1,900 | 24.90 | 25.30 | 24.76 | 25.30 | 00:00:00 | | 2009-03-25 | 4,100 | 25.40 | 26.54 | 25.23 | 26.54 | 00:00:00 | | 2009-03-26 | 300 | 26.40 | 26.53 | 26.10 | 26.20 | 00:00:00 | | 2009-03-27 | 2,400 | 26.30 | 26.30 | 25.30 | 25.37 | 00:00:00 | | 2009-03-30 | 1,400 | 25.00 | 25.00 | 24.32 | 24.47 | 00:00:00 | | 2009-03-31 | 600 | 24.55 | 25.05 | 24.52 | 25.05 | 00:00:00 | | 2009-04-01 | 700 | 25.14 | 25.14 | 24.59 | 25.14 | 00:00:00 | | 2009-04-02 | 5,000 | 25.40 | 26.40 | 25.10 | 26.39 | 00:00:00 | | 2009-04-03 | 3,300 | 26.20 | 27.08 | 26.20 | 27.08 | 00:00:00 | | 2009-04-06 | 3,300 | 27.25 | 27.42 | 26.53 | 26.65 | 00:00:00 | | 2009-04-07 | 700 | 26.21 | 26.90 | 26.20 | 26.21 | 00:00:00 | | 2009-04-08 | 1,100 | 25.90 | 26.38 | 25.70 | 26.25 | 00:00:00 | | 2009-04-09 | 900 | 26.60 | 27.62 | 26.56 | 27.62 | 00:00:00 | | 2009-04-14 | 2,700 | 27.80 | 28.06 | 27.47 | 27.56 | 00:00:00 | | 2009-04-15 | 900 | 27.52 | 27.66 | 27.26 | 27.52 | 00:00:00 | | 2009-04-16 | 3,200 | 27.65 | 27.98 | 27.43 | 27.72 | 00:00:00 | | 2009-04-17 | 1,900 | 27.70 | 28.00 | 27.47 | 27.70 | 00:00:00 | | 2009-04-20 | 1,100 | 27.70 | 27.84 | 27.12 | 27.16 | 00:00:00 | | 2009-04-21 | 1,900 | 27.20 | 28.20 | 27.20 | 28.20 | 00:00:00 | | 2009-04-22 | 2,700 | 29.24 | 29.28 | 28.00 | 29.24 | 00:00:00 | | 2009-04-23 | 7,900 | 29.25 | 30.43 | 29.02 | 30.11 | 00:00:00 | | 2009-04-24 | 1,200 | 30.10 | 30.62 | 30.10 | 30.58 | 00:00:00 | | 2009-04-27 | 3,300 | 30.25 | 30.25 | 29.50 | 30.25 | 00:00:00 | | 2009-04-28 | 3,000 | 29.90 | 29.90 | 28.68 | 29.44 | 00:00:00 | | 2009-04-29 | 8,400 | 28.68 | 29.20 | 27.98 | 28.68 | 00:00:00 | | 2009-04-30 | 5,500 | 28.20 | 28.80 | 27.99 | 28.60 | 00:00:00 | | 2009-05-04 | 1,500 | 28.80 | 29.49 | 28.49 | 29.49 | 00:00:00 | | 2009-05-05 | 95,800 | 27.50 | 27.50 | 25.95 | 26.38 | 00:00:00 | | 2009-05-06 | 68,600 | 26.22 | 26.45 | 24.53 | 25.32 | 00:00:00 | | 2009-05-07 | 24,000 | 25.50 | 25.85 | 24.96 | 25.37 | 00:00:00 | | 2009-05-08 | 18,300 | 24.85 | 25.30 | 24.57 | 24.78 | 00:00:00 | | 2009-05-11 | 14,800 | 25.05 | 25.20 | 24.50 | 25.10 | 00:00:00 | | 2009-05-12 | 22,600 | 25.12 | 26.38 | 24.93 | 26.15 | 00:00:00 | | 2009-05-13 | 11,300 | 26.40 | 26.40 | 24.98 | 24.98 | 00:00:00 | | 2009-05-14 | 10,900 | 25.00 | 25.02 | 24.16 | 24.30 | 00:00:00 | | 2009-05-15 | 23,400 | 24.35 | 24.35 | 23.55 | 24.07 | 00:00:00 | | 2009-05-18 | 15,500 | 23.87 | 25.56 | 23.36 | 25.46 | 00:00:00 | | 2009-05-19 | 32,800 | 25.65 | 26.95 | 25.55 | 26.63 | 00:00:00 | | 2009-05-20 | 23,100 | 26.65 | 27.55 | 26.65 | 27.20 | 00:00:00 | | 2009-05-21 | 10,400 | 25.99 | 27.20 | 25.95 | 25.99 | 00:00:00 | | 2009-05-22 | 3,700 | 26.30 | 26.59 | 26.05 | 26.05 | 00:00:00 | | 2009-05-25 | 4,000 | 26.10 | 26.21 | 25.67 | 26.21 | 00:00:00 | | 2009-05-26 | 7,300 | 26.20 | 26.32 | 25.12 | 26.16 | 00:00:00 | | 2009-05-27 | 3,800 | 26.40 | 26.52 | 26.03 | 26.24 | 00:00:00 | | 2009-05-28 | 4,500 | 25.90 | 26.15 | 25.61 | 25.90 | 00:00:00 | | 2009-05-29 | 1,900 | 26.00 | 26.14 | 25.86 | 25.86 | 00:00:00 | | 2009-06-01 | 9,400 | 26.70 | 26.90 | 25.90 | 26.70 | 00:00:00 | | 2009-06-02 | 13,800 | 26.55 | 27.22 | 26.51 | 26.75 | 00:00:00 | | 2009-06-03 | 3,900 | 26.90 | 26.90 | 26.25 | 26.33 | 00:00:00 | | 2009-06-04 | 5,700 | 26.30 | 26.52 | 25.85 | 26.00 | 00:00:00 | | 2009-06-05 | 1,300 | 25.93 | 26.34 | 25.90 | 25.93 | 00:00:00 | | 2009-06-08 | 6,000 | 26.00 | 26.00 | 25.45 | 25.74 | 00:00:00 | | 2009-06-09 | 4,700 | 25.50 | 25.95 | 25.50 | 25.84 | 00:00:00 | | 2009-06-10 | 18,700 | 26.71 | 27.80 | 26.71 | 27.61 | 00:00:00 | | 2009-06-11 | 7,600 | 27.60 | 28.20 | 27.52 | 27.86 | 00:00:00 | | 2009-06-12 | 12,100 | 27.90 | 27.90 | 26.82 | 26.88 | 00:00:00 | | 2009-06-15 | 4,900 | 26.90 | 27.38 | 26.68 | 26.68 | 00:00:00 | | 2009-06-16 | 2,300 | 26.52 | 27.04 | 26.49 | 26.52 | 00:00:00 | | 2009-06-17 | 2,400 | 26.35 | 27.01 | 26.35 | 26.88 | 00:00:00 | | 2009-06-18 | 3,200 | 26.95 | 27.00 | 26.66 | 26.86 | 00:00:00 | | 2009-06-19 | 3,500 | 26.57 | 27.15 | 26.30 | 26.80 | 00:00:00 | | 2009-06-22 | 1,000 | 26.90 | 26.90 | 26.27 | 26.30 | 00:00:00 | | 2009-06-23 | 1,500 | 26.25 | 27.10 | 26.25 | 26.88 | 00:00:00 | | 2009-06-24 | 3,000 | 27.74 | 27.87 | 27.00 | 27.74 | 00:00:00 | | 2009-06-25 | 11,100 | 27.40 | 27.58 | 27.19 | 27.55 | 00:00:00 | | 2009-06-26 | 7,700 | 27.50 | 28.05 | 27.38 | 27.41 | 00:00:00 | | 2009-06-29 | 2,800 | 27.40 | 27.58 | 27.09 | 27.42 | 00:00:00 | | 2009-06-30 | 2,700 | 27.28 | 27.28 | 26.89 | 27.04 | 00:00:00 | | 2009-07-01 | 3,200 | 27.54 | 27.61 | 27.08 | 27.54 | 00:00:00 | | 2009-07-02 | 2,800 | 27.40 | 27.40 | 26.83 | 26.83 | 00:00:00 | | 2009-07-03 | 1,300 | 26.90 | 26.90 | 26.30 | 26.49 | 00:00:00 | | 2009-07-06 | 2,300 | 26.40 | 26.50 | 25.96 | 26.34 | 00:00:00 | | 2009-07-07 | 500 | 26.24 | 26.45 | 26.21 | 26.24 | 00:00:00 | | 2009-07-08 | 3,300 | 26.00 | 26.00 | 25.70 | 25.70 | 00:00:00 | | 2009-07-09 | 2,600 | 25.90 | 25.90 | 25.31 | 25.37 | 00:00:00 | | 2009-07-10 | 7,000 | 25.30 | 25.49 | 24.94 | 25.49 | 00:00:00 | | 2009-07-13 | 4,200 | 25.25 | 25.71 | 24.75 | 25.71 | 00:00:00 | | 2009-07-14 | 2,800 | 25.80 | 26.34 | 25.80 | 26.23 | 00:00:00 | | 2009-07-15 | 3,400 | 26.25 | 26.45 | 26.15 | 26.45 | 00:00:00 | | 2009-07-16 | 4,600 | 26.35 | 26.95 | 26.35 | 26.76 | 00:00:00 | | 2009-07-17 | 3,900 | 27.00 | 27.27 | 26.89 | 27.04 | 00:00:00 | | 2009-07-20 | 4,700 | 27.20 | 27.77 | 27.20 | 27.54 | 00:00:00 | | 2009-07-21 | 5,400 | 27.86 | 28.20 | 27.40 | 27.86 | 00:00:00 | | 2009-07-22 | 3,800 | 28.00 | 28.28 | 27.82 | 28.03 | 00:00:00 | | 2009-07-23 | 4,700 | 28.10 | 28.72 | 28.00 | 28.60 | 00:00:00 | | 2009-07-24 | 8,200 | 28.68 | 29.15 | 28.54 | 28.99 | 00:00:00 | | 2009-07-27 | 5,200 | 29.20 | 29.46 | 28.93 | 29.10 | 00:00:00 | | 2009-07-28 | 7,000 | 29.10 | 29.30 | 28.67 | 28.79 | 00:00:00 | | 2009-07-29 | 9,300 | 29.89 | 30.08 | 28.64 | 29.89 | 00:00:00 | | 2009-07-30 | 6,300 | 30.00 | 30.26 | 29.73 | 29.92 | 00:00:00 | | 2009-07-31 | 2,100 | 29.63 | 30.00 | 29.49 | 29.63 | 00:00:00 | | 2009-08-03 | 11,800 | 29.70 | 30.62 | 29.70 | 30.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
