|
 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 | | 2011-06-16 | 2,000 | 50.75 | 50.84 | 49.85 | 49.85 | 00:00:00 | | 2011-06-17 | 2,100 | 49.84 | 51.02 | 49.80 | 50.99 | 00:00:00 | | 2011-06-20 | 5,200 | 50.99 | 51.44 | 50.59 | 51.11 | 00:00:00 | | 2011-06-21 | 2,800 | 50.99 | 52.35 | 50.99 | 52.19 | 00:00:00 | | 2011-06-22 | 3,500 | 52.16 | 53.04 | 52.16 | 52.84 | 00:00:00 | | 2011-06-23 | 1,700 | 52.60 | 53.00 | 51.49 | 51.61 | 00:00:00 | | 2011-06-24 | 5,700 | 51.64 | 52.53 | 51.64 | 52.01 | 00:00:00 | | 2011-06-27 | 2,400 | 51.70 | 52.18 | 51.66 | 51.80 | 00:00:00 | | 2011-06-28 | 5,400 | 52.60 | 54.00 | 52.50 | 53.92 | 00:00:00 | | 2011-06-29 | 5,200 | 53.93 | 55.04 | 53.93 | 54.94 | 00:00:00 | | 2011-06-30 | 3,700 | 54.73 | 55.00 | 53.97 | 54.51 | 00:00:00 | | 2011-07-01 | 3,000 | 54.57 | 55.20 | 54.57 | 54.82 | 00:00:00 | | 2011-07-04 | 2,300 | 54.70 | 55.30 | 54.68 | 54.99 | 00:00:00 | | 2011-07-05 | 5,100 | 55.10 | 55.95 | 55.00 | 55.92 | 00:00:00 | | 2011-07-06 | 4,200 | 55.75 | 56.02 | 55.37 | 55.95 | 00:00:00 | | 2011-07-07 | 15,600 | 55.97 | 56.00 | 54.99 | 55.79 | 00:00:00 | | 2011-07-08 | 3,200 | 55.99 | 56.29 | 55.46 | 55.83 | 00:00:00 | | 2011-07-11 | 2,300 | 55.60 | 55.70 | 54.74 | 54.87 | 00:00:00 | | 2011-07-12 | 5,500 | 54.57 | 54.69 | 52.92 | 54.69 | 00:00:00 | | 2011-07-13 | 1,800 | 54.67 | 56.14 | 54.67 | 56.14 | 00:00:00 | | 2011-07-14 | 5,600 | 56.10 | 56.50 | 55.55 | 55.55 | 00:00:00 | | 2011-07-15 | 5,200 | 55.61 | 57.46 | 55.61 | 57.35 | 00:00:00 | | 2011-07-18 | 6,700 | 57.12 | 57.50 | 55.04 | 55.27 | 00:00:00 | | 2011-07-19 | 8,900 | 55.47 | 55.50 | 52.94 | 53.69 | 00:00:00 | | 2011-07-20 | 3,100 | 53.57 | 53.99 | 52.80 | 53.56 | 00:00:00 | | 2011-07-21 | 7,300 | 53.50 | 53.71 | 52.70 | 53.71 | 00:00:00 | | 2011-07-22 | 9,700 | 54.55 | 55.13 | 54.22 | 55.12 | 00:00:00 | | 2011-07-25 | 1,500 | 54.71 | 55.63 | 54.61 | 55.63 | 00:00:00 | | 2011-07-26 | 4,400 | 55.46 | 55.87 | 54.37 | 54.38 | 00:00:00 | | 2011-07-27 | 2,200 | 54.40 | 55.40 | 54.15 | 54.15 | 00:00:00 | | 2011-07-28 | 2,100 | 53.76 | 54.08 | 52.98 | 53.59 | 00:00:00 | | 2011-07-29 | 5,000 | 53.35 | 53.35 | 50.50 | 51.87 | 00:00:00 | | 2011-08-01 | 4,000 | 52.65 | 53.00 | 50.80 | 51.05 | 00:00:00 | | 2011-08-02 | 7,700 | 51.01 | 51.19 | 49.07 | 49.07 | 00:00:00 | | 2011-08-03 | 3,900 | 48.95 | 49.49 | 48.12 | 48.67 | 00:00:00 | | 2011-08-04 | 13,500 | 50.10 | 51.29 | 47.90 | 48.75 | 00:00:00 | | 2011-08-05 | 21,200 | 47.00 | 50.04 | 45.80 | 48.83 | 00:00:00 | | 2011-08-08 | 15,800 | 47.00 | 48.32 | 44.75 | 44.91 | 00:00:00 | | 2011-08-09 | 15,600 | 43.70 | 46.90 | 42.98 | 46.90 | 00:00:00 | | 2011-08-10 | 16,800 | 47.65 | 48.00 | 44.78 | 45.90 | 00:00:00 | | 2011-08-11 | 6,300 | 46.40 | 49.05 | 45.35 | 48.50 | 00:00:00 | | 2011-08-12 | 7,600 | 48.87 | 50.10 | 48.26 | 50.10 | 00:00:00 | | 2011-08-15 | 6,900 | 50.22 | 50.35 | 48.90 | 49.19 | 00:00:00 | | 2011-08-16 | 4,800 | 49.38 | 49.38 | 47.39 | 48.04 | 00:00:00 | | 2011-08-17 | 1,900 | 48.01 | 48.39 | 47.51 | 47.51 | 00:00:00 | | 2011-08-18 | 4,500 | 47.20 | 47.55 | 45.27 | 45.44 | 00:00:00 | | 2011-08-19 | 7,700 | 44.83 | 45.10 | 42.58 | 44.46 | 00:00:00 | | 2011-08-22 | 4,100 | 44.22 | 44.87 | 43.67 | 44.01 | 00:00:00 | | 2011-08-23 | 2,700 | 44.76 | 45.04 | 43.94 | 45.04 | 00:00:00 | | 2011-08-24 | 4,700 | 45.15 | 45.87 | 44.69 | 45.78 | 00:00:00 | | 2011-08-25 | 9,300 | 46.01 | 46.70 | 45.00 | 45.42 | 00:00:00 | | 2011-08-26 | 900 | 45.53 | 46.13 | 44.58 | 46.13 | 00:00:00 | | 2011-08-29 | 6,500 | 46.95 | 48.00 | 46.83 | 47.78 | 00:00:00 | | 2011-08-30 | 3,900 | 48.01 | 48.03 | 47.07 | 47.30 | 00:00:00 | | 2011-08-31 | 2,800 | 47.10 | 48.90 | 47.10 | 48.28 | 00:00:00 | | 2011-09-01 | 2,300 | 48.24 | 48.31 | 47.22 | 48.03 | 00:00:00 | | 2011-09-02 | 5,500 | 47.50 | 47.57 | 46.26 | 46.62 | 00:00:00 | | 2011-09-05 | 4,900 | 46.12 | 46.13 | 44.67 | 44.94 | 00:00:00 | | 2011-09-06 | 2,900 | 44.56 | 45.03 | 44.25 | 44.63 | 00:00:00 | | 2011-09-07 | 3,700 | 45.56 | 47.29 | 45.31 | 47.29 | 00:00:00 | | 2011-09-08 | 3,900 | 47.49 | 47.61 | 46.28 | 46.93 | 00:00:00 | | 2011-09-09 | 2,600 | 46.72 | 46.89 | 45.25 | 45.25 | 00:00:00 | | 2011-09-12 | 6,100 | 45.25 | 45.50 | 44.33 | 45.28 | 00:00:00 | | 2011-09-13 | 4,200 | 45.94 | 46.91 | 45.29 | 46.62 | 00:00:00 | | 2011-09-14 | 10,400 | 46.50 | 49.47 | 45.99 | 49.44 | 00:00:00 | | 2011-09-15 | 6,100 | 49.17 | 49.45 | 48.78 | 49.35 | 00:00:00 | | 2011-09-16 | 2,500 | 49.52 | 49.53 | 48.90 | 49.30 | 00:00:00 | | 2011-09-19 | 3,700 | 48.23 | 49.00 | 47.75 | 48.02 | 00:00:00 | | 2011-09-20 | 1,400 | 47.90 | 49.75 | 47.46 | 49.62 | 00:00:00 | | 2011-09-21 | 2,100 | 49.40 | 50.00 | 48.99 | 48.99 | 00:00:00 | | 2011-09-22 | 3,700 | 47.80 | 47.80 | 45.87 | 45.90 | 00:00:00 | | 2011-09-23 | 10,200 | 47.50 | 47.65 | 45.97 | 47.21 | 00:00:00 | | 2011-09-26 | 4,600 | 47.01 | 48.01 | 46.62 | 47.06 | 00:00:00 | | 2011-09-27 | 4,200 | 48.17 | 49.35 | 47.74 | 49.35 | 00:00:00 | | 2011-09-28 | 3,900 | 48.78 | 49.00 | 47.85 | 47.85 | 00:00:00 | | 2011-09-29 | 7,300 | 48.26 | 48.26 | 46.10 | 46.20 | 00:00:00 | | 2011-09-30 | 5,400 | 46.28 | 46.28 | 44.88 | 46.01 | 00:00:00 | | 2011-10-03 | 2,200 | 44.90 | 44.94 | 44.15 | 44.74 | 00:00:00 | | 2011-10-04 | 2,300 | 44.45 | 44.45 | 42.99 | 44.40 | 00:00:00 | | 2011-10-05 | 6,600 | 44.60 | 45.47 | 44.26 | 45.39 | 00:00:00 | | 2011-10-06 | 2,200 | 45.65 | 46.63 | 45.33 | 46.50 | 00:00:00 | | 2011-10-07 | 3,400 | 46.60 | 47.49 | 46.60 | 47.03 | 00:00:00 | | 2011-10-10 | 4,900 | 47.76 | 49.53 | 47.76 | 49.22 | 00:00:00 | | 2011-10-11 | 4,200 | 49.26 | 49.80 | 48.85 | 49.78 | 00:00:00 | | 2011-10-12 | 3,100 | 49.45 | 51.20 | 48.99 | 50.65 | 00:00:00 | | 2011-10-13 | 2,000 | 50.00 | 50.56 | 49.79 | 50.11 | 00:00:00 | | 2011-10-14 | 2,100 | 49.94 | 50.40 | 49.44 | 50.03 | 00:00:00 | | 2011-10-17 | 3,000 | 49.74 | 50.70 | 48.78 | 48.90 | 00:00:00 | | 2011-10-18 | 5,700 | 48.58 | 49.25 | 47.42 | 49.22 | 00:00:00 | | 2011-10-19 | 1,600 | 49.24 | 50.03 | 48.99 | 49.46 | 00:00:00 | | 2011-10-20 | 3,200 | 49.17 | 49.90 | 48.94 | 49.60 | 00:00:00 | | 2011-10-21 | 4,000 | 49.72 | 51.32 | 49.19 | 51.01 | 00:00:00 | | 2011-10-24 | 4,100 | 51.83 | 52.32 | 51.28 | 51.36 | 00:00:00 | | 2011-10-25 | 2,600 | 51.23 | 51.75 | 50.88 | 51.15 | 00:00:00 | | 2011-10-26 | 9,100 | 50.50 | 50.76 | 49.22 | 49.83 | 00:00:00 | | 2011-10-27 | 7,800 | 50.20 | 51.81 | 50.20 | 51.81 | 00:00:00 | | 2011-10-28 | 6,200 | 51.76 | 52.77 | 51.73 | 52.26 | 00:00:00 | | 2011-10-31 | 4,800 | 52.00 | 52.00 | 51.19 | 51.19 | 00:00:00 | | 2011-11-01 | 7,400 | 50.61 | 50.61 | 48.98 | 49.65 | 00:00:00 | | 2011-11-02 | 2,000 | 50.12 | 51.62 | 49.92 | 50.97 | 00:00:00 | | 2011-11-03 | 7,400 | 51.00 | 51.80 | 49.58 | 51.80 | 00:00:00 | | 2011-11-04 | 3,500 | 52.00 | 52.00 | 50.60 | 50.92 | 00:00:00 | | 2011-11-07 | 3,800 | 51.15 | 51.15 | 49.67 | 50.07 | 00:00:00 | | 2011-11-08 | 1,600 | 50.29 | 51.69 | 50.11 | 51.69 | 00:00:00 | | 2011-11-09 | 5,100 | 51.73 | 51.73 | 49.66 | 50.16 | 00:00:00 | | 2011-11-10 | 5,900 | 49.37 | 50.61 | 49.30 | 50.05 | 00:00:00 | | 2011-11-11 | 5,000 | 50.00 | 52.00 | 50.00 | 51.80 | 00:00:00 | | 2011-11-14 | 7,000 | 52.17 | 53.70 | 52.02 | 52.40 | 00:00:00 | | 2011-11-15 | 4,200 | 52.37 | 53.14 | 51.96 | 52.22 | 00:00:00 | | 2011-11-16 | 5,600 | 51.20 | 52.13 | 50.81 | 51.19 | 00:00:00 | | 2011-11-17 | 3,900 | 50.90 | 51.24 | 50.29 | 50.53 | 00:00:00 | | 2011-11-18 | 5,200 | 50.05 | 50.82 | 50.05 | 50.31 | 00:00:00 | | 2011-11-21 | 6,000 | 50.24 | 50.24 | 48.48 | 49.03 | 00:00:00 | | 2011-11-22 | 3,000 | 48.96 | 49.58 | 48.90 | 49.12 | 00:00:00 | | 2011-11-23 | 2,000 | 49.00 | 49.00 | 48.19 | 48.50 | 00:00:00 | | 2011-11-24 | 2,300 | 48.45 | 49.21 | 48.00 | 48.19 | 00:00:00 | | 2011-11-25 | 4,500 | 48.14 | 48.51 | 47.28 | 48.33 | 00:00:00 | | 2011-11-28 | 1,800 | 49.22 | 50.25 | 49.09 | 49.72 | 00:00:00 | | 2011-11-29 | 6,600 | 49.99 | 49.99 | 48.97 | 49.45 | 00:00:00 | | 2011-11-30 | 6,700 | 48.99 | 52.16 | 48.90 | 51.97 | 00:00:00 | | 2011-12-01 | 4,200 | 52.24 | 52.28 | 51.48 | 51.65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
