|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-08-03 | 11,800 | 29.70 | 30.62 | 29.70 | 30.35 | 00:00:00 | | 2009-08-04 | 6,800 | 30.40 | 30.50 | 29.92 | 30.34 | 00:00:00 | | 2009-08-05 | 24,000 | 30.70 | 32.77 | 30.70 | 32.20 | 00:00:00 | | 2009-08-06 | 4,900 | 31.85 | 32.77 | 31.80 | 32.27 | 00:00:00 | | 2009-08-07 | 11,400 | 32.20 | 33.58 | 31.96 | 33.23 | 00:00:00 | | 2009-08-10 | 7,000 | 33.30 | 33.57 | 32.90 | 33.32 | 00:00:00 | | 2009-08-11 | 12,400 | 33.33 | 33.35 | 31.80 | 32.00 | 00:00:00 | | 2009-08-12 | 6,900 | 31.80 | 31.86 | 31.20 | 31.64 | 00:00:00 | | 2009-08-13 | 5,400 | 31.80 | 32.40 | 31.59 | 31.72 | 00:00:00 | | 2009-08-14 | 6,200 | 31.62 | 32.65 | 31.62 | 31.70 | 00:00:00 | | 2009-08-17 | 5,100 | 31.40 | 32.08 | 31.40 | 31.95 | 00:00:00 | | 2009-08-18 | 4,000 | 32.00 | 32.36 | 31.63 | 32.22 | 00:00:00 | | 2009-08-19 | 5,300 | 31.90 | 32.22 | 31.64 | 32.22 | 00:00:00 | | 2009-08-20 | 4,400 | 32.30 | 32.44 | 32.01 | 32.32 | 00:00:00 | | 2009-08-21 | 4,100 | 32.20 | 33.05 | 32.10 | 32.95 | 00:00:00 | | 2009-08-24 | 9,500 | 33.40 | 33.40 | 32.65 | 32.65 | 00:00:00 | | 2009-08-25 | 2,700 | 32.60 | 33.22 | 32.47 | 33.20 | 00:00:00 | | 2009-08-26 | 9,900 | 32.80 | 34.01 | 32.80 | 33.64 | 00:00:00 | | 2009-08-27 | 4,700 | 32.97 | 33.70 | 32.77 | 32.97 | 00:00:00 | | 2009-08-28 | 3,500 | 32.90 | 33.42 | 32.90 | 33.00 | 00:00:00 | | 2009-08-31 | 3,000 | 32.85 | 33.21 | 32.85 | 32.85 | 00:00:00 | | 2009-09-01 | 1,000 | 31.90 | 33.10 | 31.90 | 31.90 | 00:00:00 | | 2009-09-02 | 5,900 | 31.47 | 31.85 | 31.12 | 31.47 | 00:00:00 | | 2009-09-03 | 2,500 | 31.40 | 32.25 | 31.40 | 31.47 | 00:00:00 | | 2009-09-04 | 700 | 31.59 | 31.74 | 31.38 | 31.59 | 00:00:00 | | 2009-09-07 | 2,700 | 31.80 | 32.18 | 31.80 | 32.05 | 00:00:00 | | 2009-09-08 | 1,600 | 32.15 | 32.76 | 32.11 | 32.62 | 00:00:00 | | 2009-09-09 | 4,200 | 34.07 | 34.07 | 32.60 | 34.07 | 00:00:00 | | 2009-09-10 | 4,000 | 33.80 | 34.36 | 32.72 | 32.99 | 00:00:00 | | 2009-09-11 | 2,300 | 32.90 | 33.22 | 32.87 | 32.87 | 00:00:00 | | 2009-09-14 | 2,700 | 32.75 | 33.85 | 32.75 | 33.85 | 00:00:00 | | 2009-09-15 | 6,900 | 34.15 | 34.15 | 33.52 | 34.15 | 00:00:00 | | 2009-09-16 | 11,000 | 34.70 | 36.45 | 34.70 | 35.95 | 00:00:00 | | 2009-09-17 | 5,100 | 36.30 | 36.69 | 35.89 | 36.48 | 00:00:00 | | 2009-09-18 | 8,100 | 36.20 | 36.74 | 36.15 | 36.34 | 00:00:00 | | 2009-09-21 | 6,300 | 35.90 | 36.22 | 35.00 | 35.75 | 00:00:00 | | 2009-09-22 | 2,000 | 35.85 | 36.10 | 35.77 | 35.85 | 00:00:00 | | 2009-09-23 | 6,400 | 35.95 | 36.85 | 35.95 | 36.15 | 00:00:00 | | 2009-09-24 | 2,400 | 36.15 | 36.15 | 35.57 | 35.59 | 00:00:00 | | 2009-09-25 | 2,300 | 35.55 | 36.34 | 35.55 | 36.10 | 00:00:00 | | 2009-09-28 | 2,800 | 35.75 | 36.39 | 35.40 | 36.15 | 00:00:00 | | 2009-09-29 | 1,500 | 36.30 | 36.30 | 35.91 | 35.91 | 00:00:00 | | 2009-09-30 | 3,700 | 36.75 | 37.12 | 35.85 | 36.33 | 00:00:00 | | 2009-10-01 | 13,900 | 36.40 | 36.40 | 35.45 | 35.45 | 00:00:00 | | 2009-10-02 | 4,100 | 34.90 | 35.50 | 34.89 | 34.90 | 00:00:00 | | 2009-10-05 | 4,300 | 34.90 | 35.41 | 34.85 | 35.40 | 00:00:00 | | 2009-10-06 | 4,100 | 35.65 | 36.68 | 35.65 | 35.90 | 00:00:00 | | 2009-10-07 | 3,500 | 35.80 | 36.34 | 35.07 | 35.18 | 00:00:00 | | 2009-10-08 | 6,500 | 35.30 | 35.30 | 34.31 | 34.53 | 00:00:00 | | 2009-10-09 | 4,300 | 34.50 | 34.98 | 34.50 | 34.85 | 00:00:00 | | 2009-10-12 | 7,800 | 35.25 | 35.25 | 34.70 | 34.90 | 00:00:00 | | 2009-10-13 | 900 | 34.75 | 34.79 | 34.32 | 34.42 | 00:00:00 | | 2009-10-14 | 8,200 | 34.85 | 35.97 | 34.85 | 35.90 | 00:00:00 | | 2009-10-15 | 6,800 | 35.91 | 36.43 | 35.80 | 36.30 | 00:00:00 | | 2009-10-16 | 3,900 | 36.40 | 36.58 | 36.10 | 36.15 | 00:00:00 | | 2009-10-19 | 2,700 | 36.30 | 36.64 | 36.30 | 36.57 | 00:00:00 | | 2009-10-20 | 5,400 | 36.95 | 36.95 | 35.79 | 35.88 | 00:00:00 | | 2009-10-21 | 4,200 | 35.60 | 35.66 | 34.94 | 35.29 | 00:00:00 | | 2009-10-22 | 1,500 | 34.96 | 34.97 | 34.70 | 34.96 | 00:00:00 | | 2009-10-23 | 2,700 | 35.30 | 35.48 | 34.55 | 34.74 | 00:00:00 | | 2009-10-26 | 6,100 | 35.00 | 35.20 | 33.68 | 33.83 | 00:00:00 | | 2009-10-27 | 11,100 | 33.34 | 33.91 | 33.25 | 33.34 | 00:00:00 | | 2009-10-28 | 13,500 | 33.20 | 33.32 | 32.13 | 32.13 | 00:00:00 | | 2009-10-29 | 3,700 | 32.20 | 33.14 | 32.20 | 32.77 | 00:00:00 | | 2009-10-30 | 10,400 | 33.00 | 33.65 | 31.38 | 31.50 | 00:00:00 | | 2009-11-02 | 4,800 | 31.80 | 32.82 | 31.47 | 32.63 | 00:00:00 | | 2009-11-03 | 2,900 | 32.77 | 32.80 | 32.17 | 32.77 | 00:00:00 | | 2009-11-04 | 2,400 | 33.50 | 33.92 | 33.50 | 33.92 | 00:00:00 | | 2009-11-05 | 3,600 | 33.70 | 34.19 | 33.33 | 34.18 | 00:00:00 | | 2009-11-06 | 3,300 | 34.10 | 34.31 | 33.64 | 34.27 | 00:00:00 | | 2009-11-09 | 2,600 | 34.25 | 34.83 | 34.25 | 34.79 | 00:00:00 | | 2009-11-10 | 7,700 | 35.04 | 35.33 | 34.72 | 35.04 | 00:00:00 | | 2009-11-11 | 5,000 | 35.82 | 35.84 | 35.13 | 35.82 | 00:00:00 | | 2009-11-12 | 3,100 | 35.70 | 36.21 | 35.53 | 35.70 | 00:00:00 | | 2009-11-13 | 4,500 | 35.50 | 35.92 | 35.31 | 35.82 | 00:00:00 | | 2009-11-16 | 7,000 | 36.00 | 36.66 | 35.89 | 36.60 | 00:00:00 | | 2009-11-17 | 4,500 | 36.65 | 36.65 | 36.02 | 36.17 | 00:00:00 | | 2009-11-18 | 3,800 | 36.30 | 36.60 | 35.92 | 36.21 | 00:00:00 | | 2009-11-19 | 1,000 | 36.17 | 36.22 | 35.57 | 35.57 | 00:00:00 | | 2009-11-20 | 9,300 | 35.40 | 35.90 | 35.16 | 35.28 | 00:00:00 | | 2009-11-23 | 2,300 | 35.70 | 36.58 | 35.70 | 36.45 | 00:00:00 | | 2009-11-24 | 2,400 | 36.40 | 36.94 | 35.81 | 36.27 | 00:00:00 | | 2009-11-25 | 7,700 | 36.60 | 37.81 | 36.57 | 37.58 | 00:00:00 | | 2009-11-26 | 13,900 | 38.21 | 38.58 | 37.15 | 37.27 | 00:00:00 | | 2009-11-27 | 4,600 | 37.00 | 37.98 | 37.00 | 37.98 | 00:00:00 | | 2009-11-30 | 3,700 | 38.10 | 38.20 | 37.70 | 38.15 | 00:00:00 | | 2009-12-01 | 5,700 | 38.30 | 38.54 | 38.17 | 38.45 | 00:00:00 | | 2009-12-02 | 9,300 | 38.40 | 38.41 | 37.85 | 37.85 | 00:00:00 | | 2009-12-03 | 9,900 | 38.25 | 38.25 | 36.89 | 37.22 | 00:00:00 | | 2009-12-04 | 2,600 | 37.22 | 37.75 | 36.83 | 37.63 | 00:00:00 | | 2009-12-07 | 6,900 | 37.63 | 38.46 | 37.58 | 38.23 | 00:00:00 | | 2009-12-08 | 2,200 | 38.05 | 38.23 | 37.36 | 37.69 | 00:00:00 | | 2009-12-09 | 1,800 | 37.70 | 37.91 | 37.39 | 37.75 | 00:00:00 | | 2009-12-10 | 3,800 | 37.55 | 37.90 | 37.35 | 37.45 | 00:00:00 | | 2009-12-11 | 2,200 | 37.55 | 37.83 | 37.54 | 37.71 | 00:00:00 | | 2009-12-14 | 6,100 | 37.90 | 37.90 | 37.57 | 37.57 | 00:00:00 | | 2009-12-15 | 1,900 | 37.80 | 38.14 | 37.72 | 38.03 | 00:00:00 | | 2009-12-16 | 1,600 | 37.90 | 38.44 | 37.90 | 38.17 | 00:00:00 | | 2009-12-17 | 8,300 | 38.00 | 38.75 | 38.00 | 38.75 | 00:00:00 | | 2009-12-18 | 11,700 | 38.70 | 39.20 | 38.41 | 38.50 | 00:00:00 | | 2009-12-21 | 6,100 | 38.52 | 39.12 | 38.52 | 38.75 | 00:00:00 | | 2009-12-22 | 4,600 | 38.80 | 38.95 | 38.41 | 38.53 | 00:00:00 | | 2009-12-23 | 4,100 | 38.68 | 38.75 | 38.38 | 38.40 | 00:00:00 | | 2009-12-28 | 4,200 | 38.97 | 38.97 | 38.50 | 38.72 | 00:00:00 | | 2009-12-29 | 3,800 | 38.68 | 38.68 | 38.37 | 38.42 | 00:00:00 | | 2009-12-30 | 1,800 | 38.44 | 38.44 | 37.72 | 37.94 | 00:00:00 | | 2010-01-04 | 5,900 | 37.80 | 38.50 | 37.70 | 38.47 | 00:00:00 | | 2010-01-05 | 11,400 | 39.05 | 40.03 | 38.82 | 39.62 | 00:00:00 | | 2010-01-06 | 3,400 | 39.62 | 40.01 | 39.19 | 39.43 | 00:00:00 | | 2010-01-07 | 4,000 | 39.45 | 39.82 | 39.15 | 39.80 | 00:00:00 | | 2010-01-08 | 3,000 | 39.60 | 39.81 | 39.37 | 39.56 | 00:00:00 | | 2010-01-11 | 5,700 | 39.80 | 39.90 | 39.60 | 39.83 | 00:00:00 | | 2010-01-12 | 4,400 | 39.83 | 39.83 | 38.50 | 38.56 | 00:00:00 | | 2010-01-13 | 4,200 | 38.60 | 38.81 | 37.96 | 38.25 | 00:00:00 | | 2010-01-14 | 3,100 | 38.40 | 38.94 | 38.35 | 38.81 | 00:00:00 | | 2010-01-15 | 5,500 | 39.10 | 39.37 | 38.67 | 38.83 | 00:00:00 | | 2010-01-18 | 3,000 | 39.10 | 39.20 | 38.88 | 39.16 | 00:00:00 | | 2010-01-19 | 1,800 | 39.10 | 39.10 | 38.38 | 38.88 | 00:00:00 | | 2010-01-20 | 4,300 | 38.94 | 38.94 | 38.04 | 38.23 | 00:00:00 | | 2010-01-21 | 11,800 | 38.50 | 38.50 | 36.92 | 36.92 | 00:00:00 | | 2010-01-22 | 9,000 | 37.00 | 37.83 | 36.47 | 36.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
