|
 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 | | 2012-05-17 | 700 | 61.37 | 61.37 | 60.44 | 60.47 | 00:00:00 | | 2012-05-18 | 4,700 | 59.66 | 60.09 | 59.00 | 59.29 | 00:00:00 | | 2012-05-21 | 2,000 | 58.80 | 61.10 | 58.80 | 61.10 | 00:00:00 | | 2012-05-22 | 1,200 | 61.29 | 61.43 | 60.66 | 61.37 | 00:00:00 | | 2012-05-23 | 2,100 | 60.53 | 60.89 | 59.22 | 59.62 | 00:00:00 | | 2012-05-24 | 5,700 | 59.98 | 59.98 | 58.40 | 58.40 | 00:00:00 | | 2012-05-25 | 500 | 58.54 | 59.21 | 58.39 | 59.17 | 00:00:00 | | 2012-05-28 | 1,200 | 59.00 | 60.02 | 59.00 | 59.86 | 00:00:00 | | 2012-05-29 | 1,200 | 60.01 | 60.93 | 59.92 | 60.67 | 00:00:00 | | 2012-05-30 | 1,300 | 60.67 | 60.67 | 59.57 | 59.70 | 00:00:00 | | 2012-05-31 | 4,800 | 59.54 | 60.21 | 59.54 | 59.89 | 00:00:00 | | 2012-06-01 | 9,800 | 60.05 | 60.05 | 56.70 | 57.50 | 00:00:00 | | 2012-06-04 | 5,100 | 56.71 | 56.82 | 55.36 | 55.90 | 00:00:00 | | 2012-06-05 | 3,100 | 55.75 | 56.49 | 55.75 | 56.49 | 00:00:00 | | 2012-06-06 | 2,100 | 57.20 | 57.31 | 56.27 | 57.31 | 00:00:00 | | 2012-06-07 | 2,800 | 57.78 | 59.25 | 57.49 | 58.90 | 00:00:00 | | 2012-06-08 | 4,400 | 58.60 | 58.60 | 57.53 | 58.29 | 00:00:00 | | 2012-06-11 | 4,400 | 59.65 | 59.96 | 58.20 | 58.20 | 00:00:00 | | 2012-06-12 | 2,400 | 57.25 | 57.94 | 57.18 | 57.65 | 00:00:00 | | 2012-06-13 | 800 | 57.70 | 58.26 | 57.04 | 57.31 | 00:00:00 | | 2012-06-14 | 4,200 | 56.80 | 57.00 | 55.39 | 56.36 | 00:00:00 | | 2012-06-15 | 1,600 | 56.41 | 58.03 | 56.41 | 58.03 | 00:00:00 | | 2012-06-18 | 3,800 | 58.70 | 58.90 | 57.67 | 58.16 | 00:00:00 | | 2012-06-19 | 2,500 | 57.86 | 59.25 | 57.86 | 59.25 | 00:00:00 | | 2012-06-20 | 4,600 | 58.90 | 59.20 | 58.13 | 59.20 | 00:00:00 | | 2012-06-21 | 2,100 | 58.50 | 58.81 | 57.62 | 57.62 | 00:00:00 | | 2012-06-22 | 2,300 | 57.62 | 57.62 | 56.93 | 56.93 | 00:00:00 | | 2012-06-25 | 2,900 | 57.10 | 57.25 | 56.26 | 56.45 | 00:00:00 | | 2012-06-26 | 1,200 | 56.49 | 56.49 | 55.90 | 56.42 | 00:00:00 | | 2012-06-27 | 700 | 56.17 | 57.52 | 56.17 | 57.51 | 00:00:00 | | 2012-06-28 | 1,700 | 57.77 | 57.77 | 56.52 | 56.58 | 00:00:00 | | 2012-06-29 | 7,100 | 55.79 | 56.56 | 54.95 | 56.55 | 00:00:00 | | 2012-07-02 | 4,400 | 56.73 | 57.52 | 55.48 | 57.06 | 00:00:00 | | 2012-07-03 | 1,200 | 57.48 | 57.91 | 57.37 | 57.91 | 00:00:00 | | 2012-07-04 | 2,100 | 57.86 | 58.68 | 57.86 | 58.52 | 00:00:00 | | 2012-07-05 | 2,300 | 58.41 | 59.35 | 58.41 | 59.35 | 00:00:00 | | 2012-07-06 | 7,300 | 59.19 | 59.19 | 57.44 | 57.96 | 00:00:00 | | 2012-07-09 | 5,200 | 57.90 | 58.00 | 57.10 | 57.34 | 00:00:00 | | 2012-07-10 | 2,100 | 57.35 | 59.00 | 57.35 | 58.50 | 00:00:00 | | 2012-07-11 | 800 | 57.89 | 58.10 | 57.18 | 57.57 | 00:00:00 | | 2012-07-12 | 1,700 | 56.85 | 56.85 | 56.18 | 56.85 | 00:00:00 | | 2012-07-13 | 1,400 | 57.16 | 58.00 | 56.92 | 57.95 | 00:00:00 | | 2012-07-16 | 1,700 | 57.77 | 57.77 | 57.08 | 57.77 | 00:00:00 | | 2012-07-17 | 2,100 | 57.79 | 58.68 | 57.79 | 58.68 | 00:00:00 | | 2012-07-18 | 8,600 | 58.44 | 58.44 | 57.01 | 58.35 | 00:00:00 | | 2012-07-19 | 4,800 | 58.64 | 60.15 | 58.64 | 59.97 | 00:00:00 | | 2012-07-20 | 7,100 | 60.01 | 60.70 | 59.83 | 59.85 | 00:00:00 | | 2012-07-23 | 6,000 | 59.21 | 59.49 | 57.86 | 58.43 | 00:00:00 | | 2012-07-24 | 3,000 | 58.41 | 59.20 | 58.30 | 58.64 | 00:00:00 | | 2012-07-25 | 3,900 | 58.40 | 59.46 | 58.34 | 59.21 | 00:00:00 | | 2012-07-26 | 2,100 | 59.12 | 60.33 | 58.51 | 60.33 | 00:00:00 | | 2012-07-27 | 5,700 | 60.25 | 61.45 | 59.76 | 61.31 | 00:00:00 | | 2012-07-30 | 3,600 | 61.40 | 62.05 | 61.21 | 61.54 | 00:00:00 | | 2012-07-31 | 3,800 | 61.55 | 61.68 | 60.85 | 60.92 | 00:00:00 | | 2012-08-01 | 1,600 | 61.20 | 61.23 | 60.80 | 60.98 | 00:00:00 | | 2012-08-02 | 12,600 | 61.01 | 62.20 | 58.78 | 58.78 | 00:00:00 | | 2012-08-03 | 5,800 | 59.20 | 61.40 | 59.20 | 61.20 | 00:00:00 | | 2012-08-06 | 4,100 | 61.00 | 61.82 | 60.96 | 61.68 | 00:00:00 | | 2012-08-07 | 4,400 | 61.46 | 61.97 | 61.38 | 61.44 | 00:00:00 | | 2012-08-08 | 1,400 | 61.55 | 61.72 | 60.66 | 61.72 | 00:00:00 | | 2012-08-09 | 800 | 61.72 | 61.91 | 60.96 | 60.96 | 00:00:00 | | 2012-08-10 | 1,100 | 61.11 | 61.38 | 60.63 | 61.28 | 00:00:00 | | 2012-08-13 | 2,400 | 61.35 | 61.50 | 61.07 | 61.33 | 00:00:00 | | 2012-08-14 | 1,600 | 61.50 | 62.01 | 61.46 | 61.59 | 00:00:00 | | 2012-08-15 | 1,000 | 61.43 | 62.15 | 61.43 | 62.06 | 00:00:00 | | 2012-08-16 | 1,000 | 62.50 | 62.50 | 62.08 | 62.28 | 00:00:00 | | 2012-08-17 | 4,400 | 62.37 | 62.93 | 62.37 | 62.78 | 00:00:00 | | 2012-08-20 | 2,900 | 62.73 | 63.40 | 62.73 | 62.95 | 00:00:00 | | 2012-08-21 | 4,700 | 62.84 | 63.15 | 62.70 | 62.72 | 00:00:00 | | 2012-08-22 | 2,100 | 62.31 | 62.75 | 61.66 | 61.67 | 00:00:00 | | 2012-08-23 | 3,200 | 61.90 | 62.71 | 61.49 | 61.79 | 00:00:00 | | 2012-08-24 | 2,500 | 61.87 | 62.37 | 61.41 | 61.96 | 00:00:00 | | 2012-08-27 | 1,000 | 61.96 | 62.38 | 61.80 | 62.28 | 00:00:00 | | 2012-08-28 | 2,200 | 61.95 | 62.22 | 61.87 | 62.07 | 00:00:00 | | 2012-08-29 | 2,200 | 62.11 | 62.51 | 61.83 | 62.24 | 00:00:00 | | 2012-08-30 | 2,200 | 61.99 | 61.99 | 61.31 | 61.32 | 00:00:00 | | 2012-08-31 | 1,600 | 61.32 | 62.47 | 61.32 | 61.80 | 00:00:00 | | 2012-09-03 | 2,000 | 61.88 | 64.00 | 61.75 | 63.20 | 00:00:00 | | 2012-09-04 | 1,700 | 62.97 | 63.03 | 62.35 | 62.35 | 00:00:00 | | 2012-09-05 | 1,300 | 62.17 | 63.48 | 62.17 | 63.18 | 00:00:00 | | 2012-09-06 | 6,100 | 63.25 | 64.35 | 63.25 | 63.90 | 00:00:00 | | 2012-09-07 | 4,400 | 64.10 | 64.23 | 63.81 | 63.96 | 00:00:00 | | 2012-09-10 | 3,000 | 63.83 | 64.48 | 63.83 | 63.93 | 00:00:00 | | 2012-09-11 | 4,000 | 63.76 | 64.10 | 62.58 | 63.62 | 00:00:00 | | 2012-09-12 | 3,200 | 63.71 | 64.10 | 63.10 | 63.35 | 00:00:00 | | 2012-09-13 | 1,300 | 63.50 | 63.67 | 62.97 | 63.67 | 00:00:00 | | 2012-09-14 | 7,200 | 64.24 | 64.50 | 63.65 | 64.18 | 00:00:00 | | 2012-09-17 | 2,200 | 63.96 | 64.53 | 63.77 | 63.78 | 00:00:00 | | 2012-09-18 | 1,300 | 63.90 | 64.93 | 63.71 | 64.93 | 00:00:00 | | 2012-09-19 | 4,100 | 65.00 | 65.67 | 64.52 | 65.32 | 00:00:00 | | 2012-09-20 | 2,400 | 65.18 | 65.72 | 64.83 | 65.36 | 00:00:00 | | 2012-09-21 | 6,500 | 65.46 | 66.00 | 63.94 | 65.33 | 00:00:00 | | 2012-09-24 | 2,100 | 64.89 | 65.16 | 64.55 | 64.56 | 00:00:00 | | 2012-09-25 | 7,400 | 64.72 | 65.80 | 64.40 | 65.41 | 00:00:00 | | 2012-09-26 | 1,700 | 64.97 | 65.40 | 64.41 | 64.99 | 00:00:00 | | 2012-09-27 | 1,900 | 65.35 | 65.35 | 64.27 | 64.52 | 00:00:00 | | 2012-09-28 | 2,100 | 63.45 | 64.39 | 63.45 | 64.01 | 00:00:00 | | 2012-10-01 | 1,500 | 64.13 | 65.60 | 64.03 | 65.42 | 00:00:00 | | 2012-10-02 | 2,300 | 65.33 | 65.50 | 64.46 | 64.94 | 00:00:00 | | 2012-10-03 | 1,000 | 64.58 | 64.71 | 63.94 | 64.56 | 00:00:00 | | 2012-10-04 | 2,800 | 64.65 | 65.62 | 64.60 | 65.45 | 00:00:00 | | 2012-10-05 | 3,600 | 65.72 | 67.10 | 65.72 | 67.00 | 00:00:00 | | 2012-10-08 | 1,200 | 66.51 | 66.73 | 66.03 | 66.25 | 00:00:00 | | 2012-10-09 | 200 | 66.19 | 66.19 | 65.89 | 65.89 | 00:00:00 | | 2012-10-10 | 1,300 | 66.02 | 66.06 | 65.55 | 65.66 | 00:00:00 | | 2012-10-11 | 2,100 | 65.31 | 67.01 | 65.31 | 66.49 | 00:00:00 | | 2012-10-12 | 1,000 | 66.15 | 66.79 | 66.15 | 66.79 | 00:00:00 | | 2012-10-15 | 1,200 | 66.49 | 67.22 | 66.49 | 67.22 | 00:00:00 | | 2012-10-16 | 1,900 | 67.35 | 68.00 | 66.73 | 68.00 | 00:00:00 | | 2012-10-17 | 700 | 67.90 | 68.26 | 67.65 | 67.97 | 00:00:00 | | 2012-10-18 | 800 | 68.23 | 68.23 | 67.22 | 67.23 | 00:00:00 | | 2012-10-19 | 1,000 | 67.40 | 67.56 | 66.48 | 66.74 | 00:00:00 | | 2012-10-22 | 500 | 66.75 | 66.91 | 66.65 | 66.65 | 00:00:00 | | 2012-10-23 | 4,000 | 66.85 | 66.88 | 64.50 | 64.64 | 00:00:00 | | 2012-10-24 | 300 | 64.89 | 64.96 | 64.50 | 64.87 | 00:00:00 | | 2012-10-25 | 2,300 | 64.91 | 65.60 | 64.52 | 64.98 | 00:00:00 | | 2012-10-26 | 1,500 | 65.10 | 65.51 | 64.78 | 65.51 | 00:00:00 | | 2012-10-29 | 2,300 | 65.00 | 66.14 | 65.00 | 66.14 | 00:00:00 | | 2012-10-30 | 2,000 | 66.01 | 66.31 | 65.91 | 66.30 | 00:00:00 | | 2012-10-31 | 1,800 | 66.36 | 66.59 | 65.86 | 65.86 | 00:00:00 | | 2012-11-01 | 500 | 65.98 | 66.62 | 65.67 | 66.59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
