|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-27 | 3,800 | 49.98 | 49.98 | 49.22 | 49.46 | 00:00:00 | | 2010-12-28 | 3,400 | 49.20 | 49.81 | 49.12 | 49.54 | 00:00:00 | | 2010-12-29 | 3,900 | 49.49 | 49.86 | 49.49 | 49.66 | 00:00:00 | | 2010-12-30 | 2,300 | 49.80 | 49.80 | 48.99 | 49.29 | 00:00:00 | | 2011-01-03 | 6,900 | 49.30 | 49.90 | 48.88 | 48.98 | 00:00:00 | | 2011-01-04 | 2,500 | 48.92 | 48.92 | 48.28 | 48.44 | 00:00:00 | | 2011-01-05 | 7,100 | 48.29 | 48.44 | 46.87 | 47.51 | 00:00:00 | | 2011-01-06 | 2,400 | 47.71 | 48.72 | 47.49 | 47.51 | 00:00:00 | | 2011-01-07 | 2,900 | 47.51 | 48.17 | 47.40 | 47.59 | 00:00:00 | | 2011-01-10 | 4,900 | 47.46 | 47.53 | 46.97 | 47.31 | 00:00:00 | | 2011-01-11 | 2,300 | 47.30 | 48.13 | 47.08 | 48.13 | 00:00:00 | | 2011-01-12 | 6,600 | 47.90 | 48.71 | 47.90 | 48.58 | 00:00:00 | | 2011-01-13 | 6,100 | 48.78 | 48.78 | 47.50 | 47.78 | 00:00:00 | | 2011-01-14 | 6,300 | 47.53 | 47.53 | 46.04 | 46.97 | 00:00:00 | | 2011-01-17 | 1,700 | 46.83 | 46.83 | 46.27 | 46.56 | 00:00:00 | | 2011-01-18 | 6,500 | 46.40 | 47.33 | 46.40 | 47.10 | 00:00:00 | | 2011-01-19 | 5,700 | 47.18 | 47.18 | 46.10 | 46.10 | 00:00:00 | | 2011-01-20 | 6,400 | 46.00 | 46.13 | 44.97 | 45.53 | 00:00:00 | | 2011-01-21 | 9,700 | 45.35 | 45.35 | 44.67 | 44.84 | 00:00:00 | | 2011-01-24 | 2,900 | 44.90 | 45.24 | 44.90 | 45.24 | 00:00:00 | | 2011-01-25 | 4,500 | 45.30 | 46.21 | 45.10 | 45.56 | 00:00:00 | | 2011-01-26 | 5,900 | 45.65 | 46.58 | 45.65 | 46.43 | 00:00:00 | | 2011-01-27 | 1,800 | 46.53 | 46.69 | 45.85 | 45.85 | 00:00:00 | | 2011-01-28 | 3,500 | 45.80 | 46.47 | 45.38 | 45.83 | 00:00:00 | | 2011-01-31 | 4,600 | 45.65 | 45.65 | 45.43 | 45.57 | 00:00:00 | | 2011-02-01 | 3,400 | 45.69 | 46.07 | 45.69 | 45.91 | 00:00:00 | | 2011-02-02 | 4,900 | 46.10 | 46.10 | 45.62 | 46.06 | 00:00:00 | | 2011-02-03 | 2,300 | 46.05 | 46.49 | 45.88 | 46.22 | 00:00:00 | | 2011-02-04 | 1,400 | 46.33 | 46.33 | 45.99 | 46.05 | 00:00:00 | | 2011-02-07 | 5,600 | 46.22 | 47.76 | 46.22 | 47.67 | 00:00:00 | | 2011-02-08 | 7,200 | 47.47 | 48.00 | 47.10 | 47.97 | 00:00:00 | | 2011-02-09 | 3,000 | 47.94 | 47.94 | 47.24 | 47.35 | 00:00:00 | | 2011-02-10 | 1,900 | 47.31 | 47.81 | 47.21 | 47.75 | 00:00:00 | | 2011-02-11 | 4,000 | 47.71 | 48.62 | 47.71 | 48.52 | 00:00:00 | | 2011-02-14 | 17,600 | 48.72 | 49.67 | 48.60 | 49.39 | 00:00:00 | | 2011-02-15 | 2,100 | 49.53 | 49.85 | 48.30 | 48.35 | 00:00:00 | | 2011-02-16 | 5,300 | 48.37 | 48.70 | 48.24 | 48.31 | 00:00:00 | | 2011-02-17 | 1,800 | 48.28 | 48.36 | 47.95 | 48.00 | 00:00:00 | | 2011-02-18 | 1,600 | 48.36 | 48.40 | 47.65 | 47.90 | 00:00:00 | | 2011-02-21 | 2,700 | 47.60 | 47.60 | 46.76 | 47.08 | 00:00:00 | | 2011-02-22 | 4,700 | 47.02 | 47.28 | 46.37 | 47.06 | 00:00:00 | | 2011-02-23 | 10,300 | 47.15 | 47.15 | 45.97 | 46.10 | 00:00:00 | | 2011-02-24 | 15,800 | 46.00 | 46.29 | 45.59 | 45.59 | 00:00:00 | | 2011-02-25 | 6,900 | 45.70 | 46.47 | 45.47 | 46.44 | 00:00:00 | | 2011-02-28 | 3,200 | 46.30 | 46.90 | 46.05 | 46.59 | 00:00:00 | | 2011-03-01 | 6,600 | 46.97 | 47.75 | 46.56 | 46.75 | 00:00:00 | | 2011-03-02 | 6,100 | 46.75 | 47.99 | 46.67 | 47.07 | 00:00:00 | | 2011-03-03 | 3,300 | 47.19 | 48.01 | 46.97 | 47.69 | 00:00:00 | | 2011-03-04 | 10,000 | 48.12 | 48.12 | 46.64 | 46.68 | 00:00:00 | | 2011-03-07 | 1,500 | 46.91 | 47.48 | 46.34 | 46.78 | 00:00:00 | | 2011-03-08 | 1,000 | 47.18 | 47.22 | 46.73 | 47.19 | 00:00:00 | | 2011-03-09 | 2,700 | 47.44 | 47.66 | 46.97 | 46.97 | 00:00:00 | | 2011-03-10 | 3,000 | 46.81 | 47.50 | 46.81 | 47.11 | 00:00:00 | | 2011-03-11 | 3,700 | 46.70 | 47.17 | 46.08 | 46.08 | 00:00:00 | | 2011-03-14 | 7,900 | 45.90 | 46.68 | 45.44 | 45.61 | 00:00:00 | | 2011-03-15 | 20,800 | 44.50 | 44.50 | 42.46 | 44.00 | 00:00:00 | | 2011-03-16 | 12,400 | 44.10 | 44.58 | 42.74 | 42.74 | 00:00:00 | | 2011-03-17 | 7,400 | 44.00 | 44.00 | 43.02 | 43.76 | 00:00:00 | | 2011-03-18 | 4,500 | 43.50 | 43.75 | 43.17 | 43.18 | 00:00:00 | | 2011-03-21 | 2,300 | 43.45 | 44.29 | 43.19 | 44.26 | 00:00:00 | | 2011-03-22 | 3,000 | 44.13 | 44.35 | 43.99 | 44.12 | 00:00:00 | | 2011-03-23 | 4,300 | 44.12 | 44.31 | 43.48 | 44.02 | 00:00:00 | | 2011-03-24 | 3,800 | 43.90 | 45.06 | 43.90 | 45.06 | 00:00:00 | | 2011-03-25 | 1,300 | 45.00 | 45.08 | 44.50 | 44.81 | 00:00:00 | | 2011-03-28 | 1,600 | 44.62 | 45.11 | 44.62 | 45.01 | 00:00:00 | | 2011-03-29 | 2,500 | 44.75 | 44.84 | 44.33 | 44.51 | 00:00:00 | | 2011-03-30 | 4,200 | 44.81 | 45.26 | 44.81 | 44.87 | 00:00:00 | | 2011-03-31 | 2,600 | 44.97 | 45.05 | 44.49 | 44.49 | 00:00:00 | | 2011-04-01 | 2,800 | 44.47 | 44.76 | 44.17 | 44.65 | 00:00:00 | | 2011-04-04 | 5,800 | 44.70 | 44.88 | 44.52 | 44.86 | 00:00:00 | | 2011-04-05 | 1,900 | 44.84 | 45.60 | 44.84 | 45.51 | 00:00:00 | | 2011-04-06 | 2,400 | 45.67 | 45.91 | 45.42 | 45.68 | 00:00:00 | | 2011-04-07 | 2,500 | 45.85 | 45.85 | 45.34 | 45.34 | 00:00:00 | | 2011-04-08 | 2,000 | 45.77 | 45.85 | 45.47 | 45.54 | 00:00:00 | | 2011-04-11 | 1,100 | 45.68 | 45.68 | 45.22 | 45.47 | 00:00:00 | | 2011-04-12 | 900 | 45.10 | 45.21 | 44.90 | 45.09 | 00:00:00 | | 2011-04-13 | 3,600 | 45.12 | 45.55 | 45.00 | 45.53 | 00:00:00 | | 2011-04-14 | 2,800 | 45.38 | 46.00 | 45.21 | 45.84 | 00:00:00 | | 2011-04-15 | 5,500 | 46.41 | 47.25 | 46.41 | 46.87 | 00:00:00 | | 2011-04-18 | 3,300 | 46.89 | 47.36 | 46.42 | 46.76 | 00:00:00 | | 2011-04-19 | 1,500 | 46.79 | 47.62 | 46.79 | 47.51 | 00:00:00 | | 2011-04-20 | 5,000 | 47.87 | 48.67 | 47.75 | 48.51 | 00:00:00 | | 2011-04-21 | 2,900 | 48.53 | 49.10 | 48.53 | 49.10 | 00:00:00 | | 2011-04-26 | 2,000 | 49.04 | 49.33 | 48.77 | 49.26 | 00:00:00 | | 2011-04-27 | 2,000 | 49.45 | 49.45 | 48.97 | 49.10 | 00:00:00 | | 2011-04-28 | 6,600 | 49.65 | 49.90 | 49.35 | 49.76 | 00:00:00 | | 2011-04-29 | 5,800 | 49.87 | 50.24 | 49.86 | 50.20 | 00:00:00 | | 2011-05-02 | 20,600 | 50.40 | 51.00 | 50.17 | 50.17 | 00:00:00 | | 2011-05-03 | 2,100 | 50.19 | 50.56 | 49.79 | 50.17 | 00:00:00 | | 2011-05-04 | 1,500 | 49.90 | 50.12 | 49.60 | 49.90 | 00:00:00 | | 2011-05-05 | 24,200 | 51.15 | 53.76 | 51.00 | 53.30 | 00:00:00 | | 2011-05-06 | 9,400 | 53.00 | 53.11 | 52.40 | 52.61 | 00:00:00 | | 2011-05-09 | 2,300 | 52.40 | 53.40 | 52.40 | 52.87 | 00:00:00 | | 2011-05-10 | 1,900 | 53.10 | 53.59 | 53.01 | 53.07 | 00:00:00 | | 2011-05-11 | 3,800 | 53.43 | 53.43 | 52.57 | 52.57 | 00:00:00 | | 2011-05-12 | 2,200 | 52.68 | 52.95 | 52.25 | 52.95 | 00:00:00 | | 2011-05-13 | 9,900 | 52.29 | 52.29 | 51.53 | 51.53 | 00:00:00 | | 2011-05-16 | 4,300 | 51.35 | 52.12 | 50.95 | 52.10 | 00:00:00 | | 2011-05-17 | 4,000 | 52.06 | 52.06 | 50.96 | 51.35 | 00:00:00 | | 2011-05-18 | 4,900 | 51.60 | 51.60 | 51.06 | 51.26 | 00:00:00 | | 2011-05-19 | 1,200 | 51.06 | 51.68 | 50.99 | 51.32 | 00:00:00 | | 2011-05-20 | 1,100 | 51.43 | 52.00 | 51.43 | 51.86 | 00:00:00 | | 2011-05-23 | 3,300 | 51.20 | 51.20 | 50.82 | 50.90 | 00:00:00 | | 2011-05-24 | 4,800 | 50.97 | 51.54 | 50.97 | 51.31 | 00:00:00 | | 2011-05-25 | 2,000 | 51.10 | 51.79 | 51.10 | 51.70 | 00:00:00 | | 2011-05-26 | 2,000 | 51.82 | 51.82 | 50.77 | 51.19 | 00:00:00 | | 2011-05-27 | 700 | 51.49 | 51.60 | 50.80 | 51.23 | 00:00:00 | | 2011-05-30 | 600 | 51.50 | 52.09 | 51.50 | 51.88 | 00:00:00 | | 2011-05-31 | 1,600 | 52.34 | 52.71 | 52.16 | 52.52 | 00:00:00 | | 2011-06-01 | 2,100 | 52.58 | 52.76 | 52.17 | 52.18 | 00:00:00 | | 2011-06-02 | 0 | 51.60 | 51.60 | 51.60 | 51.60 | 00:00:00 | | 2011-06-03 | 2,400 | 51.46 | 51.61 | 51.00 | 51.42 | 00:00:00 | | 2011-06-06 | 2,000 | 51.29 | 51.56 | 50.73 | 50.87 | 00:00:00 | | 2011-06-07 | 4,400 | 50.73 | 51.02 | 49.85 | 49.97 | 00:00:00 | | 2011-06-08 | 3,500 | 49.94 | 49.94 | 48.88 | 49.00 | 00:00:00 | | 2011-06-09 | 1,700 | 49.18 | 49.99 | 49.00 | 49.99 | 00:00:00 | | 2011-06-10 | 4,100 | 49.75 | 49.75 | 49.09 | 49.09 | 00:00:00 | | 2011-06-13 | 1,700 | 48.96 | 49.80 | 48.96 | 49.80 | 00:00:00 | | 2011-06-14 | 700 | 50.08 | 50.95 | 50.08 | 50.51 | 00:00:00 | | 2011-06-15 | 4,000 | 50.66 | 51.14 | 50.66 | 50.80 | 00:00:00 | | 2011-06-16 | 2,000 | 50.75 | 50.84 | 49.85 | 49.85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
