|
 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 | | 2013-04-18 | 400 | 76.09 | 76.45 | 75.69 | 75.75 | 00:00:00 | | 2013-04-19 | 7,700 | 76.45 | 77.02 | 76.20 | 77.02 | 00:00:00 | | 2013-04-22 | 3,200 | 77.20 | 78.05 | 76.60 | 76.90 | 00:00:00 | | 2013-04-23 | 3,200 | 76.90 | 79.46 | 76.60 | 79.35 | 00:00:00 | | 2013-04-24 | 700 | 79.53 | 79.92 | 79.17 | 79.92 | 00:00:00 | | 2013-04-25 | 700 | 79.94 | 80.00 | 79.32 | 79.71 | 00:00:00 | | 2013-04-26 | 3,900 | 79.65 | 79.89 | 78.77 | 79.26 | 00:00:00 | | 2013-04-29 | 1,800 | 79.09 | 79.84 | 78.49 | 79.62 | 00:00:00 | | 2013-04-30 | 2,400 | 79.88 | 79.88 | 78.85 | 79.53 | 00:00:00 | | 2013-05-01 | 0 | 79.53 | 79.53 | 79.53 | 79.53 | 00:00:00 | | 2013-05-02 | 1,100 | 79.60 | 80.13 | 79.36 | 79.63 | 00:00:00 | | 2013-05-03 | 14,700 | 80.70 | 85.75 | 80.70 | 85.14 | 00:00:00 | | 2013-05-06 | 5,000 | 85.15 | 85.16 | 83.68 | 84.93 | 00:00:00 | | 2013-05-07 | 4,300 | 85.18 | 85.30 | 84.00 | 84.84 | 00:00:00 | | 2013-05-08 | 4,600 | 85.14 | 85.34 | 84.15 | 84.47 | 00:00:00 | | 2013-05-09 | 1,700 | 83.23 | 83.54 | 83.23 | 83.54 | 00:00:00 | | 2013-05-10 | 5,200 | 83.12 | 83.93 | 82.49 | 82.69 | 00:00:00 | | 2013-05-13 | 2,700 | 83.00 | 83.18 | 82.51 | 83.01 | 00:00:00 | | 2013-05-14 | 5,400 | 82.67 | 84.02 | 82.67 | 83.99 | 00:00:00 | | 2013-05-15 | 3,900 | 83.94 | 85.38 | 83.94 | 84.91 | 00:00:00 | | 2013-05-16 | 1,900 | 84.95 | 86.81 | 84.75 | 86.45 | 00:00:00 | | 2013-05-17 | 1,400 | 86.80 | 86.85 | 85.34 | 85.59 | 00:00:00 | | 2013-05-20 | 2,800 | 85.99 | 87.01 | 85.62 | 86.22 | 00:00:00 | | 2013-05-21 | 3,300 | 86.20 | 87.24 | 86.20 | 87.11 | 00:00:00 | | 2013-05-22 | 2,700 | 87.37 | 88.00 | 86.50 | 87.35 | 00:00:00 | | 2013-05-23 | 7,600 | 85.50 | 86.67 | 85.27 | 86.39 | 00:00:00 | | 2013-05-24 | 2,800 | 86.61 | 86.80 | 84.89 | 85.44 | 00:00:00 | | 2013-05-27 | 1,200 | 85.93 | 86.13 | 85.43 | 85.80 | 00:00:00 | | 2013-05-28 | 2,500 | 85.65 | 87.19 | 85.65 | 86.68 | 00:00:00 | | 2013-05-29 | 3,400 | 86.55 | 86.60 | 84.31 | 84.31 | 00:00:00 | | 2013-05-30 | 1,800 | 83.95 | 84.90 | 83.75 | 84.89 | 00:00:00 | | 2013-05-31 | 4,000 | 84.51 | 84.74 | 83.33 | 84.05 | 00:00:00 | | 2013-06-03 | 3,100 | 83.75 | 84.15 | 82.29 | 82.67 | 00:00:00 | | 2013-06-04 | 3,000 | 83.00 | 83.98 | 83.00 | 83.42 | 00:00:00 | | 2013-06-05 | 900 | 82.98 | 83.62 | 82.25 | 82.32 | 00:00:00 | | 2013-06-06 | 4,900 | 82.21 | 82.50 | 80.75 | 81.36 | 00:00:00 | | 2013-06-07 | 2,700 | 81.56 | 81.76 | 80.87 | 81.76 | 00:00:00 | | 2013-06-10 | 800 | 81.80 | 82.21 | 81.55 | 82.15 | 00:00:00 | | 2013-06-11 | 1,800 | 81.94 | 82.05 | 80.23 | 80.55 | 00:00:00 | | 2013-06-12 | 5,600 | 81.07 | 81.09 | 79.97 | 80.55 | 00:00:00 | | 2013-06-13 | 7,100 | 80.70 | 81.66 | 78.54 | 81.66 | 00:00:00 | | 2013-06-14 | 1,600 | 82.23 | 82.49 | 82.05 | 82.15 | 00:00:00 | | 2013-06-17 | 2,400 | 82.55 | 83.70 | 82.55 | 83.56 | 00:00:00 | | 2013-06-18 | 1,900 | 83.74 | 83.74 | 82.54 | 83.03 | 00:00:00 | | 2013-06-19 | 2,000 | 83.22 | 83.37 | 81.92 | 82.64 | 00:00:00 | | 2013-06-20 | 6,000 | 82.00 | 82.03 | 78.81 | 79.23 | 00:00:00 | | 2013-06-21 | 3,000 | 79.25 | 80.55 | 78.94 | 79.25 | 00:00:00 | | 2013-06-24 | 6,900 | 79.00 | 79.09 | 76.60 | 77.69 | 00:00:00 | | 2013-06-25 | 5,400 | 77.41 | 80.55 | 77.41 | 80.54 | 00:00:00 | | 2013-06-26 | 4,800 | 80.36 | 81.61 | 80.04 | 81.56 | 00:00:00 | | 2013-06-27 | 7,700 | 81.84 | 84.03 | 81.84 | 83.70 | 00:00:00 | | 2013-06-28 | 3,100 | 84.08 | 84.10 | 82.21 | 83.24 | 00:00:00 | | 2013-07-01 | 4,800 | 83.39 | 84.14 | 83.31 | 84.14 | 00:00:00 | | 2013-07-02 | 1,700 | 84.28 | 84.50 | 83.38 | 83.68 | 00:00:00 | | 2013-07-03 | 5,800 | 81.70 | 82.20 | 80.15 | 82.19 | 00:00:00 | | 2013-07-04 | 3,000 | 82.44 | 84.07 | 82.30 | 84.07 | 00:00:00 | | 2013-07-05 | 3,200 | 83.97 | 84.26 | 81.22 | 81.29 | 00:00:00 | | 2013-07-08 | 2,100 | 81.89 | 82.50 | 81.73 | 82.50 | 00:00:00 | | 2013-07-09 | 4,000 | 83.07 | 84.05 | 82.70 | 83.98 | 00:00:00 | | 2013-07-10 | 1,800 | 83.75 | 84.52 | 83.65 | 84.44 | 00:00:00 | | 2013-07-11 | 4,200 | 85.00 | 85.60 | 84.94 | 85.48 | 00:00:00 | | 2013-07-12 | 2,500 | 85.68 | 86.52 | 85.40 | 85.78 | 00:00:00 | | 2013-07-15 | 1,400 | 85.95 | 86.07 | 84.84 | 84.84 | 00:00:00 | | 2013-07-16 | 2,800 | 84.85 | 85.05 | 84.09 | 84.37 | 00:00:00 | | 2013-07-17 | 1,400 | 84.56 | 85.03 | 83.65 | 85.03 | 00:00:00 | | 2013-07-18 | 1,800 | 85.00 | 85.50 | 84.32 | 85.41 | 00:00:00 | | 2013-07-19 | 2,900 | 84.40 | 84.95 | 84.34 | 84.94 | 00:00:00 | | 2013-07-22 | 1,600 | 84.60 | 85.00 | 84.21 | 84.21 | 00:00:00 | | 2013-07-23 | 1,500 | 84.63 | 84.63 | 83.33 | 83.63 | 00:00:00 | | 2013-07-24 | 2,900 | 83.76 | 84.34 | 82.85 | 83.31 | 00:00:00 | | 2013-07-25 | 2,000 | 83.19 | 84.20 | 82.50 | 84.07 | 00:00:00 | | 2013-07-26 | 700 | 84.36 | 84.68 | 83.24 | 83.48 | 00:00:00 | | 2013-07-29 | 3,100 | 83.54 | 84.68 | 83.51 | 84.33 | 00:00:00 | | 2013-07-30 | 1,900 | 84.69 | 85.50 | 84.69 | 85.28 | 00:00:00 | | 2013-07-31 | 2,800 | 85.00 | 85.00 | 83.65 | 83.96 | 00:00:00 | | 2013-08-01 | 1,100 | 84.49 | 85.39 | 84.44 | 85.14 | 00:00:00 | | 2013-08-02 | 5,000 | 85.35 | 87.00 | 85.35 | 86.72 | 00:00:00 | | 2013-08-05 | 2,200 | 86.92 | 87.67 | 86.59 | 87.67 | 00:00:00 | | 2013-08-06 | 3,500 | 87.66 | 88.48 | 87.00 | 87.48 | 00:00:00 | | 2013-08-07 | 2,200 | 86.48 | 87.28 | 85.66 | 85.79 | 00:00:00 | | 2013-08-08 | 10,100 | 83.50 | 85.31 | 83.00 | 84.46 | 00:00:00 | | 2013-08-09 | 3,700 | 84.41 | 84.87 | 83.70 | 84.00 | 00:00:00 | | 2013-08-12 | 6,300 | 84.18 | 84.50 | 83.50 | 84.10 | 00:00:00 | | 2013-08-13 | 3,700 | 84.15 | 85.09 | 84.15 | 84.93 | 00:00:00 | | 2013-08-14 | 2,400 | 85.48 | 85.48 | 84.39 | 84.45 | 00:00:00 | | 2013-08-15 | 2,700 | 84.30 | 84.30 | 82.89 | 82.89 | 00:00:00 | | 2013-08-16 | 2,000 | 83.28 | 83.32 | 82.85 | 83.32 | 00:00:00 | | 2013-08-19 | 1,200 | 83.17 | 83.94 | 82.84 | 83.72 | 00:00:00 | | 2013-08-20 | 8,100 | 83.08 | 83.50 | 82.70 | 83.15 | 00:00:00 | | 2013-08-21 | 5,500 | 83.42 | 83.52 | 82.88 | 83.50 | 00:00:00 | | 2013-08-22 | 2,800 | 83.05 | 84.65 | 83.05 | 84.65 | 00:00:00 | | 2013-08-23 | 2,600 | 84.86 | 84.86 | 83.17 | 83.41 | 00:00:00 | | 2013-08-26 | 1,800 | 83.56 | 84.41 | 83.50 | 84.10 | 00:00:00 | | 2013-08-27 | 3,900 | 83.95 | 84.10 | 81.63 | 81.63 | 00:00:00 | | 2013-08-28 | 3,800 | 81.76 | 81.90 | 80.42 | 80.70 | 00:00:00 | | 2013-08-29 | 3,000 | 80.73 | 81.15 | 80.29 | 80.56 | 00:00:00 | | 2013-08-30 | 3,000 | 81.08 | 81.21 | 79.94 | 80.22 | 00:00:00 | | 2013-09-02 | 1,500 | 80.90 | 82.08 | 80.90 | 82.08 | 00:00:00 | | 2013-09-03 | 2,000 | 82.40 | 82.70 | 80.35 | 80.35 | 00:00:00 | | 2013-09-04 | 4,200 | 80.94 | 81.11 | 78.96 | 79.74 | 00:00:00 | | 2013-09-05 | 1,000 | 80.05 | 80.82 | 79.64 | 80.82 | 00:00:00 | | 2013-09-06 | 1,200 | 80.71 | 80.79 | 78.94 | 79.54 | 00:00:00 | | 2013-09-09 | 5,100 | 79.64 | 80.65 | 79.64 | 80.65 | 00:00:00 | | 2013-09-10 | 3,800 | 80.95 | 82.61 | 80.95 | 82.61 | 00:00:00 | | 2013-09-11 | 6,100 | 82.84 | 82.84 | 80.58 | 80.80 | 00:00:00 | | 2013-09-12 | 1,000 | 81.00 | 81.49 | 80.08 | 80.49 | 00:00:00 | | 2013-09-13 | 1,600 | 80.34 | 80.34 | 79.63 | 79.63 | 00:00:00 | | 2013-09-16 | 6,500 | 80.87 | 80.87 | 78.80 | 79.37 | 00:00:00 | | 2013-09-17 | 10,000 | 79.16 | 80.53 | 78.90 | 80.39 | 00:00:00 | | 2013-09-18 | 3,300 | 80.67 | 81.65 | 80.41 | 81.63 | 00:00:00 | | 2013-09-19 | 15,800 | 83.60 | 83.60 | 79.50 | 80.00 | 00:00:00 | | 2013-09-20 | 35,100 | 77.50 | 80.70 | 76.50 | 80.15 | 00:00:00 | | 2013-09-23 | 6,600 | 80.14 | 80.50 | 79.19 | 79.46 | 00:00:00 | | 2013-09-24 | 4,400 | 79.58 | 79.67 | 78.87 | 79.52 | 00:00:00 | | 2013-09-25 | 4,100 | 79.49 | 79.72 | 78.65 | 79.50 | 00:00:00 | | 2013-09-26 | 4,400 | 79.84 | 80.08 | 78.96 | 79.48 | 00:00:00 | | 2013-09-27 | 3,400 | 80.00 | 80.30 | 79.73 | 80.25 | 00:00:00 | | 2013-09-30 | 3,700 | 79.38 | 80.33 | 79.26 | 80.23 | 00:00:00 | | 2013-10-01 | 2,400 | 80.27 | 80.60 | 79.95 | 80.45 | 00:00:00 | | 2013-10-02 | 1,400 | 80.45 | 80.70 | 80.17 | 80.35 | 00:00:00 | | 2013-10-03 | 1,600 | 80.60 | 81.60 | 80.60 | 81.36 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
