|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2010-01-22 | 9,000 | 37.00 | 37.83 | 36.47 | 36.65 | 00:00:00 | 2010-01-25 | 3,500 | 36.80 | 37.40 | 36.60 | 37.12 | 00:00:00 | 2010-01-26 | 2,500 | 37.00 | 37.10 | 36.60 | 37.10 | 00:00:00 | 2010-01-27 | 4,600 | 36.60 | 37.12 | 36.51 | 36.85 | 00:00:00 | 2010-01-28 | 3,700 | 37.10 | 37.33 | 36.20 | 36.30 | 00:00:00 | 2010-01-29 | 2,100 | 36.60 | 37.10 | 36.09 | 36.86 | 00:00:00 | 2010-02-01 | 2,100 | 37.00 | 37.12 | 36.45 | 37.12 | 00:00:00 | 2010-02-02 | 3,800 | 36.90 | 37.20 | 36.80 | 37.20 | 00:00:00 | 2010-02-03 | 2,500 | 37.15 | 37.15 | 36.25 | 36.34 | 00:00:00 | 2010-02-04 | 6,100 | 36.30 | 36.34 | 35.33 | 35.60 | 00:00:00 | 2010-02-05 | 11,300 | 35.25 | 35.45 | 34.90 | 35.15 | 00:00:00 | 2010-02-08 | 4,700 | 35.40 | 35.40 | 34.71 | 34.90 | 00:00:00 | 2010-02-09 | 1,400 | 35.00 | 35.87 | 35.00 | 35.70 | 00:00:00 | 2010-02-10 | 500 | 35.70 | 35.90 | 35.69 | 35.78 | 00:00:00 | 2010-02-11 | 2,100 | 35.78 | 36.20 | 35.78 | 36.20 | 00:00:00 | 2010-02-12 | 2,800 | 36.30 | 36.88 | 36.15 | 36.25 | 00:00:00 | 2010-02-15 | 1,200 | 36.30 | 36.42 | 36.17 | 36.27 | 00:00:00 | 2010-02-16 | 2,500 | 36.60 | 36.60 | 35.85 | 36.42 | 00:00:00 | 2010-02-17 | 1,100 | 36.60 | 36.60 | 36.10 | 36.44 | 00:00:00 | 2010-02-18 | 1,100 | 36.40 | 37.10 | 36.40 | 37.00 | 00:00:00 | 2010-02-19 | 5,400 | 36.70 | 37.44 | 36.70 | 37.44 | 00:00:00 | 2010-02-22 | 2,400 | 37.44 | 37.53 | 37.05 | 37.05 | 00:00:00 | 2010-02-23 | 3,900 | 37.40 | 37.40 | 35.94 | 36.24 | 00:00:00 | 2010-02-24 | 4,700 | 36.30 | 36.34 | 35.67 | 36.28 | 00:00:00 | 2010-02-25 | 1,300 | 36.35 | 36.55 | 35.75 | 35.75 | 00:00:00 | 2010-02-26 | 1,400 | 36.10 | 36.54 | 36.10 | 36.36 | 00:00:00 | 2010-03-01 | 3,900 | 36.50 | 38.20 | 36.50 | 38.20 | 00:00:00 | 2010-03-02 | 3,700 | 38.30 | 38.30 | 37.88 | 38.23 | 00:00:00 | 2010-03-03 | 58,400 | 35.50 | 36.69 | 35.50 | 36.65 | 00:00:00 | 2010-03-04 | 10,000 | 36.60 | 36.94 | 36.10 | 36.68 | 00:00:00 | 2010-03-05 | 7,800 | 36.92 | 37.04 | 36.47 | 36.93 | 00:00:00 | 2010-03-08 | 2,700 | 37.03 | 37.20 | 36.31 | 36.80 | 00:00:00 | 2010-03-09 | 2,800 | 36.60 | 36.85 | 36.60 | 36.71 | 00:00:00 | 2010-03-10 | 3,600 | 36.68 | 37.12 | 36.65 | 37.00 | 00:00:00 | 2010-03-11 | 6,000 | 37.00 | 37.80 | 37.00 | 37.62 | 00:00:00 | 2010-03-12 | 8,800 | 37.62 | 38.40 | 37.62 | 38.10 | 00:00:00 | 2010-03-15 | 5,800 | 38.10 | 38.42 | 37.66 | 37.66 | 00:00:00 | 2010-03-16 | 6,400 | 38.00 | 38.05 | 37.69 | 37.69 | 00:00:00 | 2010-03-17 | 3,800 | 37.70 | 37.72 | 37.31 | 37.31 | 00:00:00 | 2010-03-18 | 12,400 | 37.90 | 38.95 | 37.90 | 38.62 | 00:00:00 | 2010-03-19 | 9,800 | 38.70 | 39.30 | 38.62 | 39.05 | 00:00:00 | 2010-03-22 | 4,700 | 38.85 | 39.01 | 38.61 | 38.87 | 00:00:00 | 2010-03-23 | 4,300 | 38.96 | 39.37 | 38.96 | 39.28 | 00:00:00 | 2010-03-24 | 8,200 | 39.22 | 39.51 | 38.79 | 39.31 | 00:00:00 | 2010-03-25 | 11,300 | 39.30 | 40.19 | 39.30 | 39.97 | 00:00:00 | 2010-03-26 | 2,900 | 40.00 | 40.05 | 39.78 | 40.01 | 00:00:00 | 2010-03-29 | 7,900 | 40.25 | 40.72 | 40.08 | 40.60 | 00:00:00 | 2010-03-30 | 5,200 | 40.69 | 40.71 | 40.21 | 40.21 | 00:00:00 | 2010-03-31 | 5,200 | 40.69 | 40.71 | 40.21 | 40.21 | 00:00:00 | 2010-04-01 | 4,600 | 40.19 | 40.19 | 39.31 | 39.57 | 00:00:00 | 2010-04-02 | 2,900 | 39.80 | 40.26 | 39.80 | 40.26 | 00:00:00 | 2010-04-05 | 0 | 40.26 | 40.26 | 40.26 | 40.26 | 00:00:00 | 2010-04-06 | 2,700 | 40.00 | 40.42 | 40.00 | 40.38 | 00:00:00 | 2010-04-07 | 2,200 | 40.42 | 40.53 | 40.08 | 40.42 | 00:00:00 | 2010-04-08 | 1,200 | 40.29 | 40.29 | 39.69 | 39.76 | 00:00:00 | 2010-04-09 | 5,300 | 40.46 | 41.24 | 40.42 | 41.05 | 00:00:00 | 2010-04-12 | 6,000 | 41.32 | 41.51 | 40.82 | 41.30 | 00:00:00 | 2010-04-13 | 5,500 | 41.30 | 41.54 | 41.15 | 41.54 | 00:00:00 | 2010-04-14 | 3,200 | 41.62 | 42.11 | 41.62 | 41.82 | 00:00:00 | 2010-04-15 | 3,600 | 41.83 | 41.84 | 41.16 | 41.78 | 00:00:00 | 2010-04-16 | 2,300 | 41.25 | 41.68 | 41.10 | 41.10 | 00:00:00 | 2010-04-19 | 3,900 | 40.80 | 41.34 | 40.70 | 41.34 | 00:00:00 | 2010-04-20 | 2,500 | 41.47 | 42.00 | 41.26 | 41.99 | 00:00:00 | 2010-04-21 | 4,200 | 42.08 | 42.73 | 41.74 | 42.58 | 00:00:00 | 2010-04-22 | 45,200 | 42.56 | 44.01 | 41.97 | 44.01 | 00:00:00 | 2010-04-23 | 13,300 | 44.25 | 44.89 | 43.79 | 44.51 | 00:00:00 | 2010-04-26 | 8,700 | 44.84 | 45.03 | 44.54 | 44.73 | 00:00:00 | 2010-04-27 | 9,200 | 44.76 | 45.10 | 43.55 | 43.60 | 00:00:00 | 2010-04-28 | 16,900 | 43.55 | 43.55 | 42.50 | 43.00 | 00:00:00 | 2010-04-29 | 5,200 | 43.00 | 44.17 | 43.00 | 44.10 | 00:00:00 | 2010-04-30 | 3,700 | 44.15 | 44.15 | 43.30 | 43.93 | 00:00:00 | 2010-05-03 | 5,300 | 43.90 | 45.25 | 43.82 | 45.20 | 00:00:00 | 2010-05-04 | 6,100 | 45.30 | 45.62 | 43.15 | 43.15 | 00:00:00 | 2010-05-05 | 13,300 | 43.55 | 43.87 | 41.68 | 42.15 | 00:00:00 | 2010-05-06 | 7,900 | 41.90 | 42.62 | 41.88 | 42.07 | 00:00:00 | 2010-05-07 | 11,900 | 41.00 | 41.80 | 39.51 | 40.62 | 00:00:00 | 2010-05-10 | 6,600 | 41.40 | 41.85 | 41.17 | 41.77 | 00:00:00 | 2010-05-11 | 6,900 | 41.40 | 42.96 | 41.22 | 42.86 | 00:00:00 | 2010-05-12 | 8,200 | 42.99 | 44.20 | 42.49 | 43.92 | 00:00:00 | 2010-05-13 | 1,900 | 44.30 | 44.66 | 43.96 | 43.96 | 00:00:00 | 2010-05-14 | 11,900 | 43.60 | 43.60 | 41.75 | 41.80 | 00:00:00 | 2010-05-17 | 4,200 | 41.90 | 42.58 | 41.60 | 41.69 | 00:00:00 | 2010-05-18 | 2,100 | 42.20 | 42.37 | 41.97 | 41.99 | 00:00:00 | 2010-05-19 | 3,800 | 42.10 | 42.40 | 40.79 | 40.94 | 00:00:00 | 2010-05-20 | 12,400 | 40.80 | 41.20 | 39.20 | 39.41 | 00:00:00 | 2010-05-21 | 10,400 | 39.35 | 40.16 | 38.97 | 40.15 | 00:00:00 | 2010-05-24 | 700 | 40.30 | 40.30 | 39.53 | 39.94 | 00:00:00 | 2010-05-25 | 8,500 | 39.00 | 39.24 | 38.42 | 38.55 | 00:00:00 | 2010-05-26 | 2,900 | 38.90 | 39.75 | 38.88 | 39.67 | 00:00:00 | 2010-05-27 | 7,400 | 39.84 | 40.31 | 39.62 | 40.28 | 00:00:00 | 2010-05-28 | 800 | 40.50 | 40.62 | 40.24 | 40.45 | 00:00:00 | 2010-05-31 | 1,900 | 40.60 | 40.94 | 40.60 | 40.94 | 00:00:00 | 2010-06-01 | 3,400 | 40.80 | 41.12 | 39.66 | 40.82 | 00:00:00 | 2010-06-02 | 1,600 | 40.92 | 41.35 | 40.71 | 41.09 | 00:00:00 | 2010-06-03 | 1,600 | 41.80 | 42.00 | 41.78 | 41.97 | 00:00:00 | 2010-06-04 | 900 | 42.10 | 42.31 | 41.15 | 41.26 | 00:00:00 | 2010-06-07 | 3,900 | 40.90 | 41.97 | 40.90 | 41.63 | 00:00:00 | 2010-06-08 | 5,400 | 42.15 | 42.15 | 41.39 | 41.74 | 00:00:00 | 2010-06-09 | 2,900 | 41.94 | 42.63 | 41.81 | 42.56 | 00:00:00 | 2010-06-10 | 8,200 | 42.75 | 43.74 | 42.64 | 43.74 | 00:00:00 | 2010-06-11 | 11,700 | 43.87 | 43.87 | 42.85 | 42.96 | 00:00:00 | 2010-06-14 | 2,000 | 43.50 | 43.50 | 42.85 | 43.16 | 00:00:00 | 2010-06-15 | 3,000 | 42.95 | 43.17 | 42.83 | 43.17 | 00:00:00 | 2010-06-16 | 7,400 | 43.25 | 43.25 | 42.38 | 42.62 | 00:00:00 | 2010-06-17 | 1,400 | 42.70 | 42.74 | 42.36 | 42.72 | 00:00:00 | 2010-06-18 | 6,000 | 42.83 | 43.00 | 42.40 | 42.40 | 00:00:00 | 2010-06-21 | 7,500 | 43.00 | 43.00 | 42.28 | 42.38 | 00:00:00 | 2010-06-22 | 6,600 | 42.50 | 42.90 | 41.97 | 42.78 | 00:00:00 | 2010-06-23 | 2,500 | 42.60 | 43.17 | 42.50 | 42.71 | 00:00:00 | 2010-06-24 | 8,400 | 42.65 | 42.65 | 40.90 | 41.17 | 00:00:00 | 2010-06-25 | 3,000 | 41.00 | 41.67 | 41.00 | 41.35 | 00:00:00 | 2010-06-28 | 5,500 | 41.42 | 41.49 | 40.80 | 40.92 | 00:00:00 | 2010-06-29 | 4,700 | 40.60 | 40.60 | 39.73 | 39.93 | 00:00:00 | 2010-06-30 | 2,600 | 40.15 | 40.42 | 39.90 | 39.97 | 00:00:00 | 2010-07-01 | 6,800 | 39.20 | 39.27 | 38.65 | 39.01 | 00:00:00 | 2010-07-02 | 2,600 | 39.10 | 39.10 | 38.81 | 38.81 | 00:00:00 | 2010-07-05 | 1,200 | 39.00 | 39.31 | 38.78 | 39.10 | 00:00:00 | 2010-07-06 | 1,900 | 39.30 | 39.88 | 39.20 | 39.81 | 00:00:00 | 2010-07-07 | 800 | 39.40 | 39.99 | 39.03 | 39.99 | 00:00:00 | 2010-07-08 | 1,900 | 40.20 | 40.20 | 39.73 | 39.83 | 00:00:00 | 2010-07-09 | 3,700 | 40.05 | 40.68 | 39.79 | 40.62 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|