|
 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 | | 2010-07-09 | 3,700 | 40.05 | 40.68 | 39.79 | 40.62 | 00:00:00 | | 2010-07-12 | 3,400 | 40.60 | 40.66 | 40.17 | 40.37 | 00:00:00 | | 2010-07-13 | 3,600 | 40.45 | 41.19 | 40.45 | 41.19 | 00:00:00 | | 2010-07-14 | 1,500 | 41.15 | 41.15 | 40.40 | 40.96 | 00:00:00 | | 2010-07-15 | 1,100 | 40.81 | 41.09 | 40.49 | 40.49 | 00:00:00 | | 2010-07-16 | 2,100 | 40.70 | 41.08 | 39.62 | 39.62 | 00:00:00 | | 2010-07-19 | 700 | 39.62 | 39.99 | 39.46 | 39.46 | 00:00:00 | | 2010-07-20 | 2,100 | 39.67 | 40.13 | 39.61 | 40.06 | 00:00:00 | | 2010-07-21 | 2,200 | 40.10 | 40.61 | 39.96 | 39.96 | 00:00:00 | | 2010-07-22 | 13,900 | 39.88 | 42.40 | 39.88 | 42.40 | 00:00:00 | | 2010-07-23 | 13,200 | 43.00 | 43.68 | 42.51 | 42.60 | 00:00:00 | | 2010-07-26 | 2,400 | 42.70 | 42.70 | 41.91 | 42.18 | 00:00:00 | | 2010-07-27 | 2,900 | 42.20 | 42.44 | 41.97 | 42.08 | 00:00:00 | | 2010-07-28 | 3,800 | 41.90 | 42.08 | 41.20 | 41.45 | 00:00:00 | | 2010-07-29 | 4,200 | 41.53 | 41.58 | 40.60 | 40.67 | 00:00:00 | | 2010-07-30 | 900 | 40.72 | 41.69 | 40.65 | 41.52 | 00:00:00 | | 2010-08-02 | 5,200 | 41.70 | 42.51 | 41.70 | 42.10 | 00:00:00 | | 2010-08-03 | 5,900 | 42.00 | 42.10 | 41.66 | 42.01 | 00:00:00 | | 2010-08-04 | 6,700 | 41.70 | 42.51 | 40.76 | 42.40 | 00:00:00 | | 2010-08-05 | 6,000 | 42.32 | 43.12 | 42.32 | 42.99 | 00:00:00 | | 2010-08-06 | 5,700 | 43.15 | 43.62 | 43.13 | 43.13 | 00:00:00 | | 2010-08-09 | 8,500 | 43.40 | 43.43 | 42.46 | 42.94 | 00:00:00 | | 2010-08-10 | 2,800 | 42.94 | 42.94 | 41.88 | 42.51 | 00:00:00 | | 2010-08-11 | 1,600 | 42.15 | 42.51 | 41.60 | 41.60 | 00:00:00 | | 2010-08-12 | 3,200 | 41.40 | 42.12 | 41.40 | 41.95 | 00:00:00 | | 2010-08-13 | 3,700 | 41.85 | 42.04 | 41.55 | 41.96 | 00:00:00 | | 2010-08-16 | 600 | 42.30 | 42.88 | 42.30 | 42.38 | 00:00:00 | | 2010-08-17 | 1,500 | 42.42 | 43.03 | 42.14 | 43.01 | 00:00:00 | | 2010-08-18 | 1,000 | 42.90 | 42.90 | 42.26 | 42.38 | 00:00:00 | | 2010-08-19 | 2,200 | 42.40 | 42.60 | 41.65 | 41.65 | 00:00:00 | | 2010-08-20 | 1,700 | 41.80 | 41.80 | 41.01 | 41.10 | 00:00:00 | | 2010-08-23 | 800 | 40.60 | 41.19 | 40.60 | 41.06 | 00:00:00 | | 2010-08-24 | 1,100 | 41.07 | 41.07 | 40.37 | 40.49 | 00:00:00 | | 2010-08-25 | 1,200 | 40.40 | 40.85 | 40.40 | 40.67 | 00:00:00 | | 2010-08-26 | 300 | 40.67 | 41.00 | 40.53 | 40.54 | 00:00:00 | | 2010-08-27 | 3,500 | 40.22 | 40.29 | 39.38 | 40.07 | 00:00:00 | | 2010-08-30 | 2,200 | 40.05 | 40.20 | 39.71 | 39.89 | 00:00:00 | | 2010-08-31 | 300 | 39.58 | 40.21 | 39.45 | 40.21 | 00:00:00 | | 2010-09-01 | 300 | 40.43 | 41.68 | 40.43 | 41.60 | 00:00:00 | | 2010-09-02 | 1,500 | 41.68 | 41.71 | 41.15 | 41.56 | 00:00:00 | | 2010-09-03 | 1,700 | 41.52 | 41.69 | 41.15 | 41.69 | 00:00:00 | | 2010-09-06 | 500 | 41.88 | 42.21 | 41.56 | 42.21 | 00:00:00 | | 2010-09-07 | 2,600 | 42.19 | 42.19 | 41.33 | 41.68 | 00:00:00 | | 2010-09-08 | 2,800 | 41.68 | 42.28 | 41.35 | 42.17 | 00:00:00 | | 2010-09-09 | 4,000 | 42.00 | 42.65 | 41.88 | 42.53 | 00:00:00 | | 2010-09-10 | 1,500 | 42.54 | 42.88 | 42.24 | 42.33 | 00:00:00 | | 2010-09-13 | 5,700 | 42.50 | 43.19 | 42.50 | 42.74 | 00:00:00 | | 2010-09-14 | 5,100 | 42.80 | 43.13 | 42.51 | 42.80 | 00:00:00 | | 2010-09-15 | 2,900 | 42.90 | 43.50 | 42.90 | 43.29 | 00:00:00 | | 2010-09-16 | 3,700 | 43.21 | 43.60 | 43.21 | 43.50 | 00:00:00 | | 2010-09-17 | 2,300 | 43.65 | 43.65 | 42.97 | 42.99 | 00:00:00 | | 2010-09-20 | 2,200 | 43.00 | 43.56 | 43.00 | 43.56 | 00:00:00 | | 2010-09-21 | 4,200 | 43.56 | 43.90 | 43.54 | 43.54 | 00:00:00 | | 2010-09-22 | 6,500 | 43.72 | 44.05 | 43.65 | 43.77 | 00:00:00 | | 2010-09-23 | 25,700 | 43.84 | 44.04 | 42.94 | 43.56 | 00:00:00 | | 2010-09-24 | 18,300 | 43.91 | 46.00 | 43.91 | 45.65 | 00:00:00 | | 2010-09-27 | 11,700 | 45.80 | 46.96 | 45.80 | 46.31 | 00:00:00 | | 2010-09-28 | 6,100 | 46.00 | 46.44 | 45.50 | 46.12 | 00:00:00 | | 2010-09-29 | 4,000 | 46.00 | 46.24 | 45.70 | 45.88 | 00:00:00 | | 2010-09-30 | 2,500 | 45.70 | 46.11 | 45.37 | 45.42 | 00:00:00 | | 2010-10-01 | 3,100 | 45.35 | 45.81 | 44.97 | 45.49 | 00:00:00 | | 2010-10-04 | 1,600 | 45.50 | 45.50 | 44.56 | 44.60 | 00:00:00 | | 2010-10-05 | 1,500 | 44.40 | 45.58 | 44.40 | 45.48 | 00:00:00 | | 2010-10-06 | 1,100 | 45.90 | 46.29 | 45.90 | 46.12 | 00:00:00 | | 2010-10-07 | 8,000 | 45.79 | 47.51 | 45.79 | 47.22 | 00:00:00 | | 2010-10-08 | 2,800 | 46.85 | 47.03 | 46.65 | 46.81 | 00:00:00 | | 2010-10-11 | 3,800 | 46.70 | 47.28 | 46.65 | 47.02 | 00:00:00 | | 2010-10-12 | 3,300 | 46.50 | 46.76 | 46.15 | 46.44 | 00:00:00 | | 2010-10-13 | 4,200 | 46.50 | 46.92 | 46.19 | 46.38 | 00:00:00 | | 2010-10-14 | 2,500 | 46.50 | 46.66 | 45.94 | 46.09 | 00:00:00 | | 2010-10-15 | 6,500 | 46.25 | 46.99 | 46.03 | 46.95 | 00:00:00 | | 2010-10-18 | 5,900 | 46.58 | 47.04 | 46.44 | 46.47 | 00:00:00 | | 2010-10-19 | 9,500 | 46.50 | 46.50 | 45.90 | 46.08 | 00:00:00 | | 2010-10-20 | 3,400 | 46.12 | 46.49 | 45.78 | 46.02 | 00:00:00 | | 2010-10-21 | 3,600 | 45.90 | 47.00 | 45.83 | 46.75 | 00:00:00 | | 2010-10-22 | 8,700 | 46.75 | 47.07 | 46.51 | 46.97 | 00:00:00 | | 2010-10-25 | 11,900 | 47.10 | 47.94 | 47.06 | 47.72 | 00:00:00 | | 2010-10-26 | 5,700 | 47.60 | 47.86 | 47.08 | 47.08 | 00:00:00 | | 2010-10-27 | 2,100 | 47.00 | 47.25 | 46.66 | 46.66 | 00:00:00 | | 2010-10-28 | 1,600 | 46.60 | 47.04 | 46.30 | 47.04 | 00:00:00 | | 2010-10-29 | 900 | 47.06 | 47.06 | 46.72 | 46.99 | 00:00:00 | | 2010-11-01 | 1,000 | 47.02 | 47.02 | 46.76 | 47.01 | 00:00:00 | | 2010-11-02 | 6,000 | 46.90 | 48.22 | 46.90 | 47.76 | 00:00:00 | | 2010-11-03 | 9,100 | 48.00 | 48.64 | 48.00 | 48.21 | 00:00:00 | | 2010-11-04 | 37,300 | 48.10 | 48.10 | 46.35 | 46.74 | 00:00:00 | | 2010-11-05 | 15,400 | 46.50 | 46.50 | 45.76 | 46.26 | 00:00:00 | | 2010-11-08 | 14,100 | 46.75 | 47.63 | 46.75 | 47.10 | 00:00:00 | | 2010-11-09 | 11,400 | 47.35 | 48.70 | 47.35 | 48.47 | 00:00:00 | | 2010-11-10 | 21,500 | 48.60 | 49.03 | 48.40 | 48.47 | 00:00:00 | | 2010-11-11 | 6,400 | 48.80 | 49.89 | 48.80 | 49.51 | 00:00:00 | | 2010-11-12 | 9,500 | 49.15 | 50.11 | 48.67 | 48.71 | 00:00:00 | | 2010-11-15 | 7,500 | 48.80 | 49.11 | 48.44 | 48.97 | 00:00:00 | | 2010-11-16 | 14,300 | 48.73 | 48.83 | 47.41 | 47.58 | 00:00:00 | | 2010-11-17 | 5,600 | 47.60 | 47.82 | 47.21 | 47.26 | 00:00:00 | | 2010-11-18 | 5,200 | 47.53 | 47.78 | 47.47 | 47.74 | 00:00:00 | | 2010-11-19 | 9,800 | 48.05 | 48.28 | 47.84 | 48.08 | 00:00:00 | | 2010-11-22 | 4,500 | 48.30 | 48.83 | 48.30 | 48.34 | 00:00:00 | | 2010-11-23 | 1,500 | 48.25 | 48.55 | 47.56 | 47.62 | 00:00:00 | | 2010-11-24 | 2,900 | 47.95 | 48.28 | 47.33 | 48.26 | 00:00:00 | | 2010-11-25 | 5,500 | 48.50 | 49.21 | 48.48 | 49.21 | 00:00:00 | | 2010-11-26 | 4,800 | 49.27 | 49.42 | 48.80 | 48.94 | 00:00:00 | | 2010-11-29 | 2,600 | 49.20 | 49.22 | 48.08 | 48.22 | 00:00:00 | | 2010-11-30 | 1,300 | 48.35 | 48.67 | 48.06 | 48.06 | 00:00:00 | | 2010-12-01 | 3,900 | 48.70 | 50.08 | 48.64 | 49.98 | 00:00:00 | | 2010-12-02 | 6,300 | 50.09 | 50.58 | 49.62 | 50.00 | 00:00:00 | | 2010-12-03 | 6,100 | 50.00 | 50.00 | 48.81 | 49.21 | 00:00:00 | | 2010-12-06 | 4,000 | 49.15 | 49.15 | 48.67 | 48.92 | 00:00:00 | | 2010-12-07 | 10,300 | 49.00 | 50.23 | 49.00 | 49.78 | 00:00:00 | | 2010-12-08 | 4,800 | 49.89 | 50.29 | 49.15 | 49.60 | 00:00:00 | | 2010-12-09 | 13,400 | 50.20 | 51.37 | 50.20 | 50.91 | 00:00:00 | | 2010-12-10 | 3,600 | 50.84 | 51.14 | 50.27 | 50.30 | 00:00:00 | | 2010-12-13 | 6,400 | 50.35 | 50.83 | 50.24 | 50.72 | 00:00:00 | | 2010-12-14 | 1,500 | 50.66 | 50.71 | 50.35 | 50.64 | 00:00:00 | | 2010-12-15 | 4,500 | 50.50 | 50.50 | 49.90 | 50.25 | 00:00:00 | | 2010-12-16 | 6,300 | 50.20 | 50.63 | 50.19 | 50.63 | 00:00:00 | | 2010-12-17 | 1,500 | 50.45 | 50.52 | 50.34 | 50.44 | 00:00:00 | | 2010-12-20 | 5,300 | 50.85 | 51.50 | 50.68 | 51.49 | 00:00:00 | | 2010-12-21 | 4,800 | 51.46 | 51.54 | 50.99 | 51.37 | 00:00:00 | | 2010-12-22 | 6,000 | 50.49 | 51.00 | 50.28 | 50.69 | 00:00:00 | | 2010-12-23 | 6,100 | 50.74 | 50.74 | 49.98 | 50.10 | 00:00:00 | | 2010-12-27 | 3,800 | 49.98 | 49.98 | 49.22 | 49.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
