|
 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 | | 2013-10-03 | 1,600 | 80.60 | 81.60 | 80.60 | 81.36 | 00:00:00 | | 2013-10-04 | 1,300 | 81.12 | 81.44 | 80.63 | 81.00 | 00:00:00 | | 2013-10-07 | 1,100 | 80.56 | 80.59 | 79.84 | 80.46 | 00:00:00 | | 2013-10-08 | 1,400 | 80.34 | 80.88 | 80.00 | 80.20 | 00:00:00 | | 2013-10-09 | 3,000 | 79.90 | 80.45 | 78.68 | 79.20 | 00:00:00 | | 2013-10-10 | 8,000 | 79.33 | 80.87 | 79.33 | 80.86 | 00:00:00 | | 2013-10-11 | 5,300 | 81.40 | 82.05 | 80.97 | 81.98 | 00:00:00 | | 2013-10-14 | 3,200 | 81.95 | 81.95 | 81.41 | 81.91 | 00:00:00 | | 2013-10-15 | 3,600 | 81.77 | 82.79 | 81.77 | 82.54 | 00:00:00 | | 2013-10-16 | 3,500 | 82.60 | 82.60 | 81.10 | 82.05 | 00:00:00 | | 2013-10-17 | 5,400 | 81.70 | 82.20 | 81.37 | 81.66 | 00:00:00 | | 2013-10-18 | 4,300 | 81.70 | 83.93 | 81.60 | 83.93 | 00:00:00 | | 2013-10-21 | 10,500 | 84.30 | 84.49 | 83.46 | 84.43 | 00:00:00 | | 2013-10-22 | 7,700 | 84.59 | 85.62 | 84.29 | 85.35 | 00:00:00 | | 2013-10-23 | 2,300 | 85.35 | 85.49 | 84.58 | 84.88 | 00:00:00 | | 2013-10-24 | 4,900 | 85.24 | 85.50 | 84.06 | 84.40 | 00:00:00 | | 2013-10-25 | 9,500 | 84.00 | 84.30 | 83.25 | 84.17 | 00:00:00 | | 2013-10-28 | 2,900 | 84.65 | 84.65 | 83.75 | 84.18 | 00:00:00 | | 2013-10-29 | 3,300 | 84.25 | 84.52 | 83.07 | 83.57 | 00:00:00 | | 2013-10-30 | 2,300 | 83.57 | 84.05 | 83.57 | 84.03 | 00:00:00 | | 2013-10-31 | 700 | 83.69 | 84.31 | 83.69 | 84.31 | 00:00:00 | | 2013-11-01 | 600 | 84.40 | 84.40 | 83.64 | 83.64 | 00:00:00 | | 2013-11-04 | 6,200 | 83.91 | 84.19 | 83.72 | 83.95 | 00:00:00 | | 2013-11-05 | 4,900 | 84.33 | 84.34 | 83.27 | 83.55 | 00:00:00 | | 2013-11-06 | 3,900 | 83.92 | 84.12 | 83.20 | 83.28 | 00:00:00 | | 2013-11-07 | 18,100 | 83.20 | 87.21 | 83.00 | 85.44 | 00:00:00 | | 2013-11-08 | 3,900 | 85.25 | 87.30 | 85.25 | 87.17 | 00:00:00 | | 2013-11-11 | 3,200 | 87.38 | 87.47 | 86.47 | 87.29 | 00:00:00 | | 2013-11-12 | 3,500 | 87.40 | 87.40 | 86.29 | 86.62 | 00:00:00 | | 2013-11-13 | 2,200 | 86.72 | 86.72 | 85.72 | 86.70 | 00:00:00 | | 2013-11-14 | 5,300 | 86.98 | 87.84 | 86.98 | 87.71 | 00:00:00 | | 2013-11-15 | 2,700 | 87.80 | 88.10 | 87.62 | 87.62 | 00:00:00 | | 2013-11-18 | 2,900 | 88.00 | 88.00 | 87.06 | 88.00 | 00:00:00 | | 2013-11-19 | 4,100 | 88.00 | 88.15 | 87.25 | 88.15 | 00:00:00 | | 2013-11-20 | 3,200 | 87.75 | 88.51 | 87.75 | 88.19 | 00:00:00 | | 2013-11-21 | 3,500 | 88.00 | 89.18 | 87.62 | 89.18 | 00:00:00 | | 2013-11-22 | 2,700 | 89.44 | 89.64 | 88.89 | 89.27 | 00:00:00 | | 2013-11-25 | 7,000 | 89.80 | 90.00 | 88.50 | 88.82 | 00:00:00 | | 2013-11-26 | 2,000 | 88.82 | 89.19 | 88.52 | 88.57 | 00:00:00 | | 2013-11-27 | 5,500 | 88.99 | 90.00 | 88.64 | 90.00 | 00:00:00 | | 2013-11-28 | 3,600 | 89.99 | 89.99 | 89.36 | 89.61 | 00:00:00 | | 2013-11-29 | 2,200 | 89.54 | 89.83 | 89.09 | 89.76 | 00:00:00 | | 2013-12-02 | 2,000 | 89.75 | 89.75 | 89.12 | 89.36 | 00:00:00 | | 2013-12-03 | 12,200 | 89.03 | 89.09 | 86.90 | 87.67 | 00:00:00 | | 2013-12-04 | 4,500 | 87.93 | 88.74 | 87.39 | 87.39 | 00:00:00 | | 2013-12-05 | 8,300 | 87.93 | 88.50 | 87.65 | 87.79 | 00:00:00 | | 2013-12-06 | 3,500 | 87.95 | 88.70 | 87.95 | 88.69 | 00:00:00 | | 2013-12-09 | 5,000 | 89.20 | 89.20 | 87.58 | 87.71 | 00:00:00 | | 2013-12-10 | 4,200 | 87.82 | 88.74 | 87.45 | 87.55 | 00:00:00 | | 2013-12-11 | 2,200 | 87.52 | 88.25 | 87.25 | 87.59 | 00:00:00 | | 2013-12-12 | 4,400 | 86.99 | 87.17 | 86.04 | 86.12 | 00:00:00 | | 2013-12-13 | 4,000 | 86.35 | 86.50 | 86.15 | 86.25 | 00:00:00 | | 2013-12-16 | 4,700 | 86.27 | 86.84 | 85.85 | 86.77 | 00:00:00 | | 2013-12-17 | 2,400 | 86.50 | 86.87 | 86.18 | 86.53 | 00:00:00 | | 2013-12-18 | 500 | 86.94 | 87.32 | 86.66 | 86.95 | 00:00:00 | | 2013-12-19 | 6,000 | 87.90 | 89.00 | 87.50 | 89.00 | 00:00:00 | | 2013-12-20 | 6,200 | 89.00 | 90.30 | 88.86 | 90.22 | 00:00:00 | | 2013-12-23 | 11,000 | 90.90 | 91.57 | 90.25 | 91.27 | 00:00:00 | | 2013-12-24 | 0 | 91.27 | 91.27 | 91.27 | 91.27 | 00:00:00 | | 2013-12-25 | 0 | 91.27 | 91.27 | 91.27 | 91.27 | 00:00:00 | | 2013-12-26 | 0 | 91.27 | 91.27 | 91.27 | 91.27 | 00:00:00 | | 2013-12-27 | 8,600 | 91.27 | 92.55 | 91.27 | 91.89 | 00:00:00 | | 2013-12-30 | 6,100 | 91.65 | 92.61 | 91.65 | 92.59 | 00:00:00 | | 2013-12-31 | 0 | 92.59 | 92.59 | 92.59 | 92.59 | 00:00:00 | | 2014-01-01 | 0 | 92.59 | 92.59 | 92.59 | 92.59 | 00:00:00 | | 2014-01-02 | 9,000 | 93.60 | 94.00 | 91.09 | 91.39 | 00:00:00 | | 2014-01-03 | 2,700 | 91.30 | 91.50 | 90.50 | 91.15 | 00:00:00 | | 2014-01-06 | 3,800 | 91.67 | 91.70 | 91.00 | 91.29 | 00:00:00 | | 2014-01-07 | 3,400 | 91.64 | 91.64 | 90.40 | 91.16 | 00:00:00 | | 2014-01-08 | 7,400 | 91.38 | 91.38 | 90.41 | 90.86 | 00:00:00 | | 2014-01-09 | 8,100 | 91.10 | 91.10 | 88.50 | 89.12 | 00:00:00 | | 2014-01-10 | 6,600 | 89.70 | 90.26 | 89.46 | 90.20 | 00:00:00 | | 2014-01-13 | 3,300 | 90.45 | 90.68 | 88.66 | 89.18 | 00:00:00 | | 2014-01-14 | 11,400 | 88.99 | 90.87 | 87.20 | 90.85 | 00:00:00 | | 2014-01-15 | 4,300 | 90.99 | 91.00 | 90.37 | 90.75 | 00:00:00 | | 2014-01-16 | 5,800 | 91.14 | 91.14 | 89.60 | 90.19 | 00:00:00 | | 2014-01-17 | 9,200 | 90.34 | 91.09 | 90.25 | 90.87 | 00:00:00 | | 2014-01-20 | 2,800 | 91.13 | 91.28 | 90.36 | 90.77 | 00:00:00 | | 2014-01-21 | 3,600 | 91.00 | 92.25 | 91.00 | 91.85 | 00:00:00 | | 2014-01-22 | 3,500 | 92.00 | 93.10 | 91.85 | 93.04 | 00:00:00 | | 2014-01-23 | 3,400 | 92.94 | 92.94 | 91.00 | 91.15 | 00:00:00 | | 2014-01-24 | 30,100 | 91.48 | 91.48 | 85.80 | 86.35 | 00:00:00 | | 2014-01-27 | 20,800 | 85.30 | 86.56 | 83.76 | 85.60 | 00:00:00 | | 2014-01-28 | 10,800 | 85.99 | 86.31 | 84.59 | 86.10 | 00:00:00 | | 2014-01-29 | 8,000 | 87.00 | 87.19 | 84.41 | 84.61 | 00:00:00 | | 2014-01-30 | 5,800 | 84.40 | 84.78 | 83.23 | 84.07 | 00:00:00 | | 2014-01-31 | 9,100 | 83.73 | 83.87 | 81.75 | 82.90 | 00:00:00 | | 2014-02-03 | 7,000 | 83.20 | 83.26 | 80.64 | 81.35 | 00:00:00 | | 2014-02-04 | 14,400 | 80.00 | 82.93 | 79.55 | 82.77 | 00:00:00 | | 2014-02-05 | 7,300 | 82.93 | 83.25 | 82.00 | 83.00 | 00:00:00 | | 2014-02-06 | 11,200 | 83.37 | 85.37 | 83.19 | 85.23 | 00:00:00 | | 2014-02-07 | 3,100 | 85.44 | 85.68 | 84.36 | 85.38 | 00:00:00 | | 2014-02-10 | 6,200 | 85.95 | 85.95 | 84.85 | 85.00 | 00:00:00 | | 2014-02-11 | 5,500 | 85.44 | 86.11 | 85.34 | 86.11 | 00:00:00 | | 2014-02-12 | 3,500 | 85.90 | 86.45 | 85.90 | 86.20 | 00:00:00 | | 2014-02-13 | 2,000 | 85.98 | 86.90 | 85.09 | 86.90 | 00:00:00 | | 2014-02-14 | 2,500 | 86.89 | 87.05 | 86.18 | 86.66 | 00:00:00 | | 2014-02-17 | 2,000 | 86.88 | 87.03 | 86.60 | 86.83 | 00:00:00 | | 2014-02-18 | 5,800 | 86.82 | 87.17 | 85.47 | 85.75 | 00:00:00 | | 2014-02-19 | 4,600 | 86.00 | 86.00 | 84.87 | 84.93 | 00:00:00 | | 2014-02-20 | 8,300 | 84.00 | 84.80 | 82.70 | 84.80 | 00:00:00 | | 2014-02-21 | 5,800 | 85.08 | 85.18 | 82.87 | 84.26 | 00:00:00 | | 2014-02-24 | 2,500 | 83.96 | 85.14 | 83.82 | 84.90 | 00:00:00 | | 2014-02-25 | 4,900 | 84.72 | 85.31 | 84.00 | 84.38 | 00:00:00 | | 2014-02-26 | 2,700 | 84.28 | 84.76 | 83.71 | 84.37 | 00:00:00 | | 2014-02-27 | 7,100 | 84.25 | 84.67 | 82.85 | 83.29 | 00:00:00 | | 2014-02-28 | 2,400 | 83.55 | 84.58 | 83.21 | 84.39 | 00:00:00 | | 2014-03-03 | 25,200 | 82.70 | 82.70 | 80.41 | 80.90 | 00:00:00 | | 2014-03-04 | 11,500 | 81.50 | 83.64 | 81.50 | 83.28 | 00:00:00 | | 2014-03-05 | 42,500 | 82.40 | 83.20 | 80.30 | 81.52 | 00:00:00 | | 2014-03-06 | 20,000 | 80.89 | 81.11 | 79.25 | 80.48 | 00:00:00 | | 2014-03-07 | 5,200 | 80.55 | 81.18 | 79.87 | 80.73 | 00:00:00 | | 2014-03-10 | 5,800 | 80.55 | 80.55 | 79.38 | 79.79 | 00:00:00 | | 2014-03-11 | 5,200 | 79.72 | 80.02 | 78.86 | 78.86 | 00:00:00 | | 2014-03-12 | 6,600 | 78.76 | 78.76 | 77.23 | 77.55 | 00:00:00 | | 2014-03-13 | 15,800 | 77.58 | 77.94 | 75.00 | 75.60 | 00:00:00 | | 2014-03-14 | 11,700 | 75.15 | 77.11 | 74.20 | 76.90 | 00:00:00 | | 2014-03-17 | 11,000 | 77.18 | 78.73 | 76.00 | 78.73 | 00:00:00 | | 2014-03-18 | 5,900 | 78.79 | 79.67 | 77.35 | 79.67 | 00:00:00 | | 2014-03-19 | 4,700 | 79.52 | 79.67 | 77.63 | 77.85 | 00:00:00 | | 2014-03-20 | 8,300 | 77.58 | 77.80 | 76.71 | 77.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
