|
 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 | | 2011-12-01 | 4,200 | 52.24 | 52.28 | 51.48 | 51.65 | 00:00:00 | | 2011-12-02 | 2,600 | 51.82 | 52.53 | 51.74 | 51.96 | 00:00:00 | | 2011-12-05 | 3,100 | 52.08 | 52.08 | 50.84 | 51.00 | 00:00:00 | | 2011-12-06 | 2,900 | 50.76 | 51.62 | 50.43 | 50.98 | 00:00:00 | | 2011-12-07 | 3,700 | 51.12 | 51.47 | 49.93 | 50.75 | 00:00:00 | | 2011-12-08 | 7,800 | 51.20 | 51.20 | 49.75 | 49.89 | 00:00:00 | | 2011-12-09 | 4,800 | 49.23 | 50.19 | 49.09 | 50.03 | 00:00:00 | | 2011-12-12 | 7,400 | 50.31 | 50.31 | 47.98 | 48.19 | 00:00:00 | | 2011-12-13 | 8,500 | 48.70 | 49.24 | 48.35 | 48.47 | 00:00:00 | | 2011-12-14 | 2,000 | 48.44 | 48.50 | 47.88 | 47.99 | 00:00:00 | | 2011-12-15 | 6,000 | 48.10 | 48.43 | 47.45 | 47.80 | 00:00:00 | | 2011-12-16 | 2,400 | 47.98 | 48.21 | 47.85 | 48.13 | 00:00:00 | | 2011-12-19 | 4,100 | 47.41 | 48.60 | 47.20 | 48.02 | 00:00:00 | | 2011-12-20 | 1,200 | 48.11 | 49.83 | 47.84 | 49.63 | 00:00:00 | | 2011-12-21 | 4,300 | 49.90 | 50.49 | 49.06 | 49.37 | 00:00:00 | | 2011-12-22 | 1,200 | 49.46 | 50.28 | 49.46 | 50.28 | 00:00:00 | | 2011-12-23 | 800 | 50.50 | 50.50 | 49.97 | 50.41 | 00:00:00 | | 2011-12-26 | 0 | 50.41 | 50.41 | 50.41 | 50.41 | 00:00:00 | | 2011-12-27 | 2,200 | 50.45 | 50.58 | 50.19 | 50.19 | 00:00:00 | | 2011-12-28 | 4,400 | 50.12 | 50.38 | 49.79 | 49.79 | 00:00:00 | | 2011-12-29 | 1,600 | 49.69 | 50.15 | 49.69 | 49.95 | 00:00:00 | | 2011-12-30 | 1,300 | 50.27 | 50.42 | 50.22 | 50.40 | 00:00:00 | | 2012-01-02 | 2,300 | 50.59 | 51.42 | 50.17 | 51.42 | 00:00:00 | | 2012-01-03 | 5,400 | 51.60 | 52.25 | 51.60 | 52.06 | 00:00:00 | | 2012-01-04 | 3,100 | 52.00 | 52.26 | 51.83 | 52.13 | 00:00:00 | | 2012-01-05 | 5,900 | 51.97 | 52.44 | 51.72 | 52.44 | 00:00:00 | | 2012-01-06 | 1,700 | 52.12 | 52.12 | 50.94 | 51.80 | 00:00:00 | | 2012-01-09 | 4,500 | 51.30 | 53.15 | 51.30 | 52.90 | 00:00:00 | | 2012-01-10 | 22,700 | 53.35 | 54.70 | 53.21 | 53.56 | 00:00:00 | | 2012-01-11 | 4,800 | 53.38 | 54.14 | 53.00 | 53.43 | 00:00:00 | | 2012-01-12 | 2,300 | 53.42 | 53.91 | 53.01 | 53.91 | 00:00:00 | | 2012-01-13 | 3,000 | 54.14 | 54.14 | 51.93 | 52.52 | 00:00:00 | | 2012-01-16 | 500 | 52.71 | 53.64 | 52.56 | 53.64 | 00:00:00 | | 2012-01-17 | 47,400 | 53.91 | 54.60 | 53.61 | 54.47 | 00:00:00 | | 2012-01-18 | 26,400 | 54.60 | 56.00 | 54.60 | 55.84 | 00:00:00 | | 2012-01-19 | 6,500 | 55.71 | 55.78 | 54.83 | 55.21 | 00:00:00 | | 2012-01-20 | 5,500 | 54.99 | 55.87 | 54.99 | 55.50 | 00:00:00 | | 2012-01-23 | 1,900 | 55.50 | 55.50 | 54.41 | 54.97 | 00:00:00 | | 2012-01-24 | 5,000 | 55.02 | 55.10 | 54.63 | 54.90 | 00:00:00 | | 2012-01-25 | 1,800 | 55.18 | 55.61 | 55.06 | 55.40 | 00:00:00 | | 2012-01-26 | 13,600 | 55.40 | 56.65 | 55.40 | 56.29 | 00:00:00 | | 2012-01-27 | 2,600 | 56.60 | 56.90 | 55.78 | 56.03 | 00:00:00 | | 2012-01-30 | 2,000 | 55.60 | 55.79 | 55.19 | 55.55 | 00:00:00 | | 2012-01-31 | 3,600 | 55.73 | 55.93 | 54.89 | 55.05 | 00:00:00 | | 2012-02-01 | 5,600 | 55.34 | 57.67 | 55.34 | 57.16 | 00:00:00 | | 2012-02-02 | 4,700 | 57.37 | 57.90 | 57.02 | 57.09 | 00:00:00 | | 2012-02-03 | 3,200 | 57.50 | 58.26 | 56.90 | 58.22 | 00:00:00 | | 2012-02-06 | 8,400 | 58.28 | 58.70 | 57.77 | 58.70 | 00:00:00 | | 2012-02-07 | 5,900 | 58.36 | 58.81 | 56.85 | 57.65 | 00:00:00 | | 2012-02-08 | 2,000 | 57.89 | 58.02 | 56.46 | 57.04 | 00:00:00 | | 2012-02-09 | 1,500 | 57.11 | 57.40 | 56.13 | 56.81 | 00:00:00 | | 2012-02-10 | 2,600 | 56.70 | 56.70 | 55.65 | 56.38 | 00:00:00 | | 2012-02-13 | 700 | 56.50 | 57.18 | 56.50 | 57.18 | 00:00:00 | | 2012-02-14 | 900 | 57.32 | 58.00 | 57.25 | 57.81 | 00:00:00 | | 2012-02-15 | 12,300 | 58.05 | 59.59 | 58.05 | 59.02 | 00:00:00 | | 2012-02-16 | 4,700 | 58.67 | 59.51 | 58.49 | 59.37 | 00:00:00 | | 2012-02-17 | 4,500 | 59.82 | 59.96 | 59.29 | 59.93 | 00:00:00 | | 2012-02-20 | 4,500 | 60.00 | 60.80 | 59.90 | 60.73 | 00:00:00 | | 2012-02-21 | 7,200 | 60.80 | 60.80 | 58.83 | 58.98 | 00:00:00 | | 2012-02-22 | 3,700 | 58.91 | 59.15 | 58.33 | 58.73 | 00:00:00 | | 2012-02-23 | 4,100 | 58.90 | 59.11 | 58.33 | 59.11 | 00:00:00 | | 2012-02-24 | 1,400 | 59.37 | 59.37 | 58.29 | 58.84 | 00:00:00 | | 2012-02-27 | 4,300 | 58.50 | 58.61 | 57.71 | 58.35 | 00:00:00 | | 2012-02-28 | 2,400 | 58.55 | 59.01 | 58.22 | 58.99 | 00:00:00 | | 2012-02-29 | 1,500 | 58.90 | 59.48 | 58.60 | 58.89 | 00:00:00 | | 2012-03-01 | 1,800 | 59.00 | 60.15 | 58.30 | 60.15 | 00:00:00 | | 2012-03-02 | 3,100 | 60.03 | 60.29 | 59.18 | 59.18 | 00:00:00 | | 2012-03-05 | 2,400 | 59.34 | 60.00 | 58.89 | 59.34 | 00:00:00 | | 2012-03-06 | 7,800 | 59.31 | 59.31 | 57.48 | 57.65 | 00:00:00 | | 2012-03-07 | 23,300 | 56.00 | 57.12 | 55.50 | 56.50 | 00:00:00 | | 2012-03-08 | 9,700 | 56.90 | 58.02 | 55.98 | 57.94 | 00:00:00 | | 2012-03-09 | 5,700 | 58.40 | 58.83 | 57.49 | 58.28 | 00:00:00 | | 2012-03-12 | 4,600 | 58.32 | 58.92 | 57.56 | 58.92 | 00:00:00 | | 2012-03-13 | 5,300 | 59.50 | 60.25 | 59.30 | 60.23 | 00:00:00 | | 2012-03-14 | 6,600 | 59.50 | 59.99 | 59.24 | 59.71 | 00:00:00 | | 2012-03-15 | 6,000 | 60.03 | 60.22 | 58.96 | 59.48 | 00:00:00 | | 2012-03-16 | 2,900 | 59.64 | 59.65 | 59.12 | 59.25 | 00:00:00 | | 2012-03-19 | 1,800 | 59.46 | 59.46 | 58.69 | 58.92 | 00:00:00 | | 2012-03-20 | 3,000 | 58.89 | 59.10 | 58.20 | 58.93 | 00:00:00 | | 2012-03-21 | 12,000 | 58.60 | 58.76 | 57.49 | 57.72 | 00:00:00 | | 2012-03-22 | 3,900 | 57.73 | 58.01 | 57.28 | 57.83 | 00:00:00 | | 2012-03-23 | 1,800 | 58.25 | 58.42 | 57.69 | 57.90 | 00:00:00 | | 2012-03-26 | 3,000 | 58.30 | 59.23 | 57.85 | 58.99 | 00:00:00 | | 2012-03-27 | 2,600 | 59.16 | 59.63 | 58.86 | 58.92 | 00:00:00 | | 2012-03-28 | 1,600 | 58.79 | 59.12 | 58.02 | 58.26 | 00:00:00 | | 2012-03-29 | 2,200 | 58.11 | 58.43 | 57.40 | 57.54 | 00:00:00 | | 2012-03-30 | 3,400 | 58.03 | 58.63 | 57.72 | 58.63 | 00:00:00 | | 2012-04-02 | 10,100 | 58.47 | 61.38 | 58.47 | 61.27 | 00:00:00 | | 2012-04-03 | 10,200 | 61.15 | 61.25 | 60.38 | 60.38 | 00:00:00 | | 2012-04-04 | 6,200 | 60.08 | 60.32 | 58.50 | 58.68 | 00:00:00 | | 2012-04-05 | 5,200 | 58.78 | 59.61 | 58.78 | 59.15 | 00:00:00 | | 2012-04-06 | 0 | 59.15 | 59.15 | 59.15 | 59.15 | 00:00:00 | | 2012-04-09 | 0 | 59.15 | 59.15 | 59.15 | 59.15 | 00:00:00 | | 2012-04-10 | 5,600 | 58.54 | 58.97 | 58.08 | 58.08 | 00:00:00 | | 2012-04-11 | 4,300 | 58.17 | 58.51 | 57.68 | 58.31 | 00:00:00 | | 2012-04-12 | 2,100 | 58.50 | 59.70 | 58.50 | 59.51 | 00:00:00 | | 2012-04-13 | 4,300 | 59.78 | 59.78 | 58.19 | 58.19 | 00:00:00 | | 2012-04-16 | 4,100 | 58.28 | 59.69 | 57.99 | 59.57 | 00:00:00 | | 2012-04-17 | 600 | 59.40 | 60.36 | 58.89 | 60.36 | 00:00:00 | | 2012-04-18 | 4,400 | 60.19 | 60.40 | 59.80 | 59.80 | 00:00:00 | | 2012-04-19 | 1,100 | 60.04 | 60.36 | 59.64 | 59.64 | 00:00:00 | | 2012-04-20 | 2,000 | 59.70 | 59.82 | 58.97 | 59.25 | 00:00:00 | | 2012-04-23 | 12,500 | 58.96 | 59.09 | 56.79 | 57.11 | 00:00:00 | | 2012-04-24 | 6,500 | 57.29 | 58.10 | 57.26 | 57.45 | 00:00:00 | | 2012-04-25 | 4,400 | 57.87 | 58.91 | 57.87 | 58.57 | 00:00:00 | | 2012-04-26 | 4,700 | 58.58 | 58.95 | 58.38 | 58.84 | 00:00:00 | | 2012-04-27 | 17,100 | 59.20 | 60.13 | 58.40 | 59.98 | 00:00:00 | | 2012-04-30 | 16,900 | 61.70 | 63.33 | 61.60 | 62.79 | 00:00:00 | | 2012-05-01 | 0 | 62.79 | 62.79 | 62.79 | 62.79 | 00:00:00 | | 2012-05-02 | 9,000 | 63.30 | 64.21 | 62.36 | 63.45 | 00:00:00 | | 2012-05-03 | 5,700 | 63.64 | 63.98 | 62.29 | 62.59 | 00:00:00 | | 2012-05-04 | 3,300 | 62.29 | 63.00 | 61.68 | 61.78 | 00:00:00 | | 2012-05-07 | 7,400 | 60.40 | 63.24 | 60.20 | 63.01 | 00:00:00 | | 2012-05-08 | 8,400 | 63.00 | 63.22 | 60.11 | 60.44 | 00:00:00 | | 2012-05-09 | 2,500 | 60.89 | 61.71 | 60.40 | 61.52 | 00:00:00 | | 2012-05-10 | 2,300 | 61.75 | 62.10 | 60.63 | 61.59 | 00:00:00 | | 2012-05-11 | 4,900 | 60.10 | 61.17 | 60.10 | 60.95 | 00:00:00 | | 2012-05-14 | 3,500 | 60.81 | 60.81 | 59.67 | 60.10 | 00:00:00 | | 2012-05-15 | 5,200 | 60.20 | 61.50 | 60.13 | 61.03 | 00:00:00 | | 2012-05-16 | 2,800 | 60.63 | 61.46 | 59.95 | 61.28 | 00:00:00 | | 2012-05-17 | 700 | 61.37 | 61.37 | 60.44 | 60.47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
