|
 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 | | 2014-09-04 | 2,900 | 58.84 | 59.30 | 58.06 | 59.28 | 00:00:00 | | 2014-09-05 | 11,800 | 59.17 | 59.58 | 58.77 | 59.04 | 00:00:00 | | 2014-09-08 | 6,500 | 58.71 | 58.71 | 58.00 | 58.38 | 00:00:00 | | 2014-09-09 | 3,500 | 58.39 | 58.82 | 57.76 | 58.19 | 00:00:00 | | 2014-09-10 | 6,000 | 57.82 | 57.82 | 57.39 | 57.78 | 00:00:00 | | 2014-09-11 | 3,900 | 57.64 | 57.91 | 56.96 | 57.35 | 00:00:00 | | 2014-09-12 | 5,200 | 57.37 | 57.59 | 56.58 | 56.83 | 00:00:00 | | 2014-09-15 | 10,900 | 57.10 | 58.14 | 57.00 | 58.14 | 00:00:00 | | 2014-09-16 | 5,400 | 57.96 | 59.22 | 57.63 | 59.08 | 00:00:00 | | 2014-09-17 | 15,500 | 59.24 | 61.38 | 58.40 | 61.23 | 00:00:00 | | 2014-09-18 | 17,300 | 60.90 | 61.99 | 60.10 | 61.95 | 00:00:00 | | 2014-09-19 | 14,900 | 62.59 | 62.68 | 61.60 | 61.60 | 00:00:00 | | 2014-09-22 | 16,400 | 61.80 | 62.00 | 60.63 | 60.84 | 00:00:00 | | 2014-09-23 | 6,800 | 61.00 | 61.10 | 60.40 | 60.50 | 00:00:00 | | 2014-09-24 | 4,900 | 60.65 | 62.08 | 60.65 | 61.98 | 00:00:00 | | 2014-09-25 | 6,900 | 62.24 | 63.31 | 60.90 | 61.09 | 00:00:00 | | 2014-09-26 | 16,700 | 61.70 | 62.20 | 59.96 | 60.66 | 00:00:00 | | 2014-09-29 | 8,300 | 60.77 | 60.77 | 58.80 | 59.20 | 00:00:00 | | 2014-09-30 | 2,700 | 59.40 | 59.40 | 58.67 | 59.02 | 00:00:00 | | 2014-10-01 | 10,300 | 59.19 | 61.93 | 59.00 | 60.00 | 00:00:00 | | 2014-10-02 | 9,300 | 60.09 | 60.09 | 58.17 | 58.72 | 00:00:00 | | 2014-10-03 | 0 | 58.72 | 58.72 | 58.72 | 58.72 | 00:00:00 | | 2014-10-06 | 5,900 | 59.48 | 59.50 | 58.00 | 58.34 | 00:00:00 | | 2014-10-07 | 1,600 | 58.29 | 58.78 | 58.29 | 58.49 | 00:00:00 | | 2014-10-08 | 8,400 | 58.07 | 58.30 | 57.62 | 58.30 | 00:00:00 | | 2014-10-09 | 10,300 | 58.50 | 58.81 | 56.10 | 56.47 | 00:00:00 | | 2014-10-10 | 9,700 | 56.60 | 57.16 | 55.16 | 55.53 | 00:00:00 | | 2014-10-13 | 8,200 | 54.15 | 56.37 | 54.10 | 55.91 | 00:00:00 | | 2014-10-14 | 5,100 | 55.35 | 55.52 | 54.86 | 55.17 | 00:00:00 | | 2014-10-15 | 13,900 | 55.21 | 55.39 | 53.37 | 53.94 | 00:00:00 | | 2014-10-16 | 14,100 | 54.00 | 54.75 | 52.97 | 54.00 | 00:00:00 | | 2014-10-17 | 4,900 | 53.63 | 54.75 | 53.18 | 54.55 | 00:00:00 | | 2014-10-20 | 15,500 | 57.01 | 58.45 | 56.53 | 56.67 | 00:00:00 | | 2014-10-21 | 5,300 | 56.91 | 58.46 | 56.50 | 58.31 | 00:00:00 | | 2014-10-22 | 3,500 | 58.59 | 58.79 | 57.95 | 58.14 | 00:00:00 | | 2014-10-23 | 16,400 | 58.00 | 58.82 | 57.55 | 58.82 | 00:00:00 | | 2014-10-24 | 3,000 | 58.33 | 58.70 | 57.65 | 57.88 | 00:00:00 | | 2014-10-27 | 3,400 | 58.10 | 58.34 | 56.60 | 57.20 | 00:00:00 | | 2014-10-28 | 11,400 | 57.38 | 57.50 | 57.16 | 57.49 | 00:00:00 | | 2014-10-29 | 5,100 | 57.83 | 57.98 | 57.36 | 57.45 | 00:00:00 | | 2014-10-30 | 3,200 | 57.77 | 57.77 | 56.50 | 57.17 | 00:00:00 | | 2014-10-31 | 4,700 | 58.00 | 58.10 | 57.55 | 57.93 | 00:00:00 | | 2014-11-03 | 5,000 | 57.70 | 58.37 | 57.64 | 57.92 | 00:00:00 | | 2014-11-04 | 6,400 | 57.70 | 57.89 | 56.15 | 56.72 | 00:00:00 | | 2014-11-05 | 3,600 | 56.60 | 57.94 | 56.48 | 56.98 | 00:00:00 | | 2014-11-06 | 14,800 | 57.50 | 60.17 | 57.50 | 59.29 | 00:00:00 | | 2014-11-07 | 6,700 | 59.47 | 60.25 | 59.21 | 59.54 | 00:00:00 | | 2014-11-10 | 2,700 | 59.80 | 59.84 | 59.47 | 59.84 | 00:00:00 | | 2014-11-11 | 4,200 | 59.95 | 60.27 | 59.41 | 60.08 | 00:00:00 | | 2014-11-12 | 1,100 | 60.05 | 60.23 | 59.63 | 59.76 | 00:00:00 | | 2014-11-13 | 9,900 | 60.10 | 61.90 | 60.00 | 61.32 | 00:00:00 | | 2014-11-14 | 9,600 | 61.57 | 63.29 | 61.54 | 63.05 | 00:00:00 | | 2014-11-17 | 8,400 | 63.10 | 63.10 | 62.30 | 63.04 | 00:00:00 | | 2014-11-18 | 5,700 | 62.80 | 63.32 | 62.80 | 63.15 | 00:00:00 | | 2014-11-19 | 17,700 | 63.15 | 64.00 | 63.10 | 63.50 | 00:00:00 | | 2014-11-20 | 14,100 | 63.70 | 65.75 | 63.67 | 65.67 | 00:00:00 | | 2014-11-21 | 17,100 | 65.50 | 67.00 | 64.28 | 65.69 | 00:00:00 | | 2014-11-24 | 10,300 | 65.49 | 65.80 | 64.89 | 65.00 | 00:00:00 | | 2014-11-25 | 5,800 | 65.00 | 65.45 | 64.32 | 64.49 | 00:00:00 | | 2014-11-26 | 7,000 | 64.75 | 64.88 | 64.08 | 64.39 | 00:00:00 | | 2014-11-27 | 6,500 | 64.60 | 64.70 | 64.37 | 64.67 | 00:00:00 | | 2014-11-28 | 5,400 | 64.43 | 64.72 | 64.02 | 64.02 | 00:00:00 | | 2014-12-01 | 2,900 | 63.60 | 64.80 | 63.59 | 63.79 | 00:00:00 | | 2014-12-02 | 5,800 | 63.73 | 63.73 | 62.86 | 63.10 | 00:00:00 | | 2014-12-03 | 9,400 | 62.70 | 62.70 | 60.92 | 61.53 | 00:00:00 | | 2014-12-04 | 8,100 | 61.56 | 61.70 | 60.00 | 60.31 | 00:00:00 | | 2014-12-05 | 4,200 | 60.28 | 60.68 | 60.13 | 60.54 | 00:00:00 | | 2014-12-08 | 5,500 | 60.72 | 60.72 | 59.90 | 59.90 | 00:00:00 | | 2014-12-09 | 6,800 | 60.00 | 60.00 | 59.00 | 59.59 | 00:00:00 | | 2014-12-10 | 7,100 | 59.51 | 59.65 | 57.88 | 57.88 | 00:00:00 | | 2014-12-11 | 7,000 | 57.80 | 58.66 | 57.29 | 58.60 | 00:00:00 | | 2014-12-12 | 5,300 | 57.84 | 58.30 | 57.15 | 57.80 | 00:00:00 | | 2014-12-15 | 8,500 | 57.85 | 58.30 | 56.19 | 56.50 | 00:00:00 | | 2014-12-16 | 28,500 | 56.56 | 56.75 | 53.70 | 55.14 | 00:00:00 | | 2014-12-17 | 5,800 | 54.94 | 55.88 | 54.44 | 55.84 | 00:00:00 | | 2014-12-18 | 18,000 | 55.70 | 56.69 | 54.71 | 56.69 | 00:00:00 | | 2014-12-19 | 6,700 | 57.15 | 57.18 | 56.13 | 56.65 | 00:00:00 | | 2014-12-22 | 5,700 | 57.05 | 57.31 | 56.76 | 56.92 | 00:00:00 | | 2014-12-23 | 1,200 | 57.01 | 57.01 | 56.60 | 56.85 | 00:00:00 | | 2014-12-24 | 0 | 56.85 | 56.85 | 56.85 | 56.85 | 00:00:00 | | 2014-12-25 | 0 | 56.85 | 56.85 | 56.85 | 56.85 | 00:00:00 | | 2014-12-26 | 0 | 56.85 | 56.85 | 56.85 | 56.85 | 00:00:00 | | 2014-12-29 | 11,300 | 56.91 | 56.91 | 56.38 | 56.66 | 00:00:00 | | 2014-12-30 | 5,200 | 56.85 | 57.52 | 56.35 | 57.51 | 00:00:00 | | 2014-12-31 | 0 | 57.51 | 57.51 | 57.51 | 57.51 | 00:00:00 | | 2015-01-01 | 0 | 57.51 | 57.51 | 57.51 | 57.51 | 00:00:00 | | 2015-01-02 | 7,700 | 57.23 | 57.82 | 56.32 | 56.52 | 00:00:00 | | 2015-01-05 | 15,900 | 56.60 | 56.73 | 54.57 | 54.89 | 00:00:00 | | 2015-01-06 | 4,700 | 55.24 | 55.39 | 53.86 | 54.51 | 00:00:00 | | 2015-01-07 | 2,100 | 55.07 | 55.47 | 54.86 | 55.47 | 00:00:00 | | 2015-01-08 | 7,000 | 55.65 | 57.41 | 55.65 | 57.39 | 00:00:00 | | 2015-01-09 | 3,100 | 57.20 | 57.58 | 56.50 | 56.96 | 00:00:00 | | 2015-01-12 | 1,700 | 57.03 | 57.09 | 56.05 | 56.61 | 00:00:00 | | 2015-01-13 | 3,300 | 56.30 | 56.60 | 55.90 | 55.96 | 00:00:00 | | 2015-01-14 | 1,700 | 56.00 | 56.00 | 55.39 | 55.54 | 00:00:00 | | 2015-01-15 | 13,500 | 56.25 | 56.58 | 54.50 | 56.35 | 00:00:00 | | 2015-01-16 | 7,500 | 56.43 | 57.08 | 55.67 | 56.79 | 00:00:00 | | 2015-01-19 | 13,000 | 56.89 | 59.26 | 56.89 | 59.10 | 00:00:00 | | 2015-01-20 | 17,800 | 59.50 | 59.50 | 58.03 | 58.46 | 00:00:00 | | 2015-01-21 | 7,200 | 58.45 | 58.45 | 57.29 | 58.24 | 00:00:00 | | 2015-01-22 | 7,000 | 58.21 | 58.52 | 58.00 | 58.35 | 00:00:00 | | 2015-01-23 | 31,100 | 58.80 | 60.98 | 58.60 | 60.95 | 00:00:00 | | 2015-01-26 | 15,200 | 60.80 | 61.75 | 60.42 | 61.65 | 00:00:00 | | 2015-01-27 | 15,700 | 61.90 | 62.34 | 60.97 | 61.49 | 00:00:00 | | 2015-01-28 | 4,600 | 61.70 | 62.58 | 60.64 | 61.33 | 00:00:00 | | 2015-01-29 | 6,800 | 60.85 | 61.61 | 60.28 | 61.61 | 00:00:00 | | 2015-01-30 | 5,300 | 61.66 | 61.83 | 61.00 | 61.23 | 00:00:00 | | 2015-02-02 | 5,700 | 60.82 | 61.90 | 60.82 | 61.70 | 00:00:00 | | 2015-02-03 | 12,900 | 61.70 | 63.76 | 61.70 | 63.15 | 00:00:00 | | 2015-02-04 | 9,100 | 63.52 | 63.97 | 62.50 | 63.56 | 00:00:00 | | 2015-02-05 | 8,100 | 63.40 | 63.82 | 62.75 | 63.53 | 00:00:00 | | 2015-02-06 | 6,500 | 63.70 | 64.28 | 62.84 | 62.84 | 00:00:00 | | 2015-02-09 | 4,100 | 63.50 | 63.50 | 62.08 | 62.34 | 00:00:00 | | 2015-02-10 | 4,700 | 62.41 | 62.88 | 61.56 | 62.88 | 00:00:00 | | 2015-02-11 | 2,400 | 62.86 | 63.50 | 62.75 | 63.41 | 00:00:00 | | 2015-02-12 | 16,300 | 63.52 | 65.84 | 63.42 | 65.52 | 00:00:00 | | 2015-02-13 | 5,100 | 65.44 | 65.80 | 64.70 | 64.97 | 00:00:00 | | 2015-02-16 | 3,000 | 65.20 | 65.43 | 64.61 | 64.92 | 00:00:00 | | 2015-02-17 | 7,900 | 63.50 | 64.80 | 63.36 | 63.85 | 00:00:00 | | 2015-02-18 | 3,200 | 63.96 | 64.78 | 63.96 | 64.75 | 00:00:00 | | 2015-02-19 | 18,800 | 64.63 | 68.75 | 63.93 | 67.87 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
