|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2002-08-05 | 17,200 | 19.00 | 19.12 | 17.50 | 17.75 | 00:00:00 | 2002-08-06 | 40,000 | 17.25 | 18.75 | 16.88 | 18.50 | 00:00:00 | 2002-08-07 | 34,000 | 19.38 | 19.62 | 19.00 | 19.00 | 00:00:00 | 2002-08-08 | 40,200 | 19.38 | 19.50 | 18.12 | 18.88 | 00:00:00 | 2002-08-09 | 9,600 | 19.23 | 19.25 | 18.62 | 19.10 | 00:00:00 | 2002-08-12 | 16,200 | 19.00 | 19.25 | 18.81 | 19.00 | 00:00:00 | 2002-08-13 | 10,900 | 19.25 | 19.38 | 18.88 | 19.38 | 00:00:00 | 2002-08-14 | 9,300 | 18.98 | 19.50 | 18.98 | 19.25 | 00:00:00 | 2002-08-15 | 10,900 | 19.25 | 19.50 | 19.08 | 19.08 | 00:00:00 | 2002-08-16 | 19,300 | 19.12 | 19.12 | 18.83 | 18.83 | 00:00:00 | 2002-08-19 | 26,100 | 18.77 | 19.38 | 18.77 | 19.25 | 00:00:00 | 2002-08-20 | 25,000 | 19.35 | 19.38 | 19.25 | 19.27 | 00:00:00 | 2002-08-21 | 33,300 | 19.25 | 19.75 | 19.25 | 19.50 | 00:00:00 | 2002-08-22 | 27,100 | 19.58 | 20.23 | 19.50 | 20.00 | 00:00:00 | 2002-08-23 | 17,000 | 20.12 | 20.30 | 19.90 | 19.90 | 00:00:00 | 2002-08-26 | 23,900 | 20.05 | 20.10 | 19.67 | 19.75 | 00:00:00 | 2002-08-27 | 30,200 | 19.75 | 20.17 | 19.75 | 19.88 | 00:00:00 | 2002-08-28 | 10,600 | 19.75 | 19.83 | 19.08 | 19.38 | 00:00:00 | 2002-08-29 | 27,300 | 19.20 | 19.38 | 18.42 | 18.83 | 00:00:00 | 2002-08-30 | 53,700 | 18.62 | 18.62 | 17.62 | 18.17 | 00:00:00 | 2002-09-02 | 8,100 | 18.00 | 18.38 | 18.00 | 18.25 | 00:00:00 | 2002-09-03 | 18,300 | 18.12 | 18.33 | 17.95 | 18.00 | 00:00:00 | 2002-09-04 | 19,900 | 17.75 | 18.20 | 17.75 | 18.20 | 00:00:00 | 2002-09-05 | 20,300 | 18.27 | 18.27 | 17.62 | 17.88 | 00:00:00 | 2002-09-06 | 15,100 | 17.74 | 18.25 | 17.38 | 18.12 | 00:00:00 | 2002-09-09 | 6,400 | 18.00 | 18.08 | 17.88 | 18.00 | 00:00:00 | 2002-09-10 | 9,100 | 18.00 | 18.60 | 18.00 | 18.50 | 00:00:00 | 2002-09-11 | 10,100 | 18.50 | 18.83 | 18.50 | 18.65 | 00:00:00 | 2002-09-12 | 38,000 | 18.55 | 18.55 | 18.25 | 18.25 | 00:00:00 | 2002-09-13 | 16,100 | 18.12 | 18.25 | 17.70 | 17.95 | 00:00:00 | 2002-09-16 | 10,000 | 17.88 | 17.88 | 17.42 | 17.56 | 00:00:00 | 2002-09-17 | 37,300 | 18.12 | 18.12 | 17.38 | 17.50 | 00:00:00 | 2002-09-18 | 56,200 | 17.25 | 17.25 | 16.20 | 17.00 | 00:00:00 | 2002-09-19 | 25,500 | 17.12 | 17.25 | 16.06 | 16.38 | 00:00:00 | 2002-09-20 | 20,700 | 16.12 | 16.88 | 16.00 | 16.74 | 00:00:00 | 2002-09-23 | 19,100 | 16.88 | 17.00 | 16.25 | 16.62 | 00:00:00 | 2002-09-24 | 42,100 | 16.38 | 16.62 | 16.15 | 16.25 | 00:00:00 | 2002-09-25 | 21,800 | 16.25 | 16.88 | 16.25 | 16.75 | 00:00:00 | 2002-09-26 | 29,500 | 16.75 | 17.10 | 16.42 | 17.00 | 00:00:00 | 2002-09-27 | 8,200 | 17.00 | 17.15 | 16.75 | 17.00 | 00:00:00 | 2002-09-30 | 54,100 | 16.62 | 17.00 | 16.45 | 16.88 | 00:00:00 | 2002-10-01 | 4,300 | 17.30 | 17.30 | 16.67 | 16.67 | 00:00:00 | 2002-10-02 | 30,900 | 16.92 | 16.92 | 16.38 | 16.50 | 00:00:00 | 2002-10-03 | 2,800 | 16.58 | 16.62 | 16.50 | 16.50 | 00:00:00 | 2002-10-04 | 6,000 | 16.38 | 16.58 | 16.30 | 16.38 | 00:00:00 | 2002-10-07 | 29,900 | 16.12 | 16.25 | 15.88 | 16.12 | 00:00:00 | 2002-10-08 | 22,900 | 16.12 | 16.35 | 15.88 | 15.88 | 00:00:00 | 2002-10-09 | 34,500 | 15.88 | 16.08 | 15.57 | 16.00 | 00:00:00 | 2002-10-10 | 12,700 | 16.00 | 16.75 | 16.00 | 16.75 | 00:00:00 | 2002-10-11 | 20,900 | 17.08 | 17.50 | 16.58 | 17.50 | 00:00:00 | 2002-10-14 | 14,200 | 17.50 | 17.62 | 17.25 | 17.62 | 00:00:00 | 2002-10-15 | 19,900 | 17.81 | 18.25 | 17.81 | 18.25 | 00:00:00 | 2002-10-16 | 11,400 | 18.00 | 18.70 | 18.00 | 18.50 | 00:00:00 | 2002-10-17 | 26,800 | 18.50 | 19.25 | 18.50 | 18.88 | 00:00:00 | 2002-10-18 | 18,400 | 18.88 | 19.33 | 18.38 | 18.62 | 00:00:00 | 2002-10-21 | 16,200 | 18.62 | 19.00 | 18.08 | 19.00 | 00:00:00 | 2002-10-22 | 6,200 | 18.75 | 18.75 | 18.42 | 18.75 | 00:00:00 | 2002-10-23 | 15,700 | 18.75 | 18.88 | 18.62 | 18.62 | 00:00:00 | 2002-10-24 | 11,700 | 18.62 | 19.48 | 18.62 | 19.40 | 00:00:00 | 2002-10-25 | 23,900 | 19.25 | 19.75 | 19.25 | 19.38 | 00:00:00 | 2002-10-28 | 30,500 | 19.52 | 19.94 | 19.42 | 19.50 | 00:00:00 | 2002-10-29 | 4,700 | 19.50 | 19.50 | 19.25 | 19.25 | 00:00:00 | 2002-10-30 | 10,100 | 19.12 | 19.38 | 19.05 | 19.38 | 00:00:00 | 2002-10-31 | 4,500 | 19.38 | 19.42 | 19.12 | 19.38 | 00:00:00 | 2002-11-01 | 3,200 | 19.12 | 19.42 | 19.12 | 19.25 | 00:00:00 | 2002-11-04 | 30,700 | 19.38 | 20.00 | 19.38 | 19.99 | 00:00:00 | 2002-11-05 | 91,400 | 19.95 | 20.70 | 19.95 | 20.62 | 00:00:00 | 2002-11-06 | 33,400 | 20.73 | 20.73 | 20.00 | 20.25 | 00:00:00 | 2002-11-07 | 27,600 | 20.38 | 20.38 | 19.38 | 19.62 | 00:00:00 | 2002-11-08 | 40,200 | 19.62 | 19.62 | 19.20 | 19.38 | 00:00:00 | 2002-11-11 | 24,100 | 19.12 | 19.17 | 18.88 | 18.92 | 00:00:00 | 2002-11-12 | 18,400 | 18.77 | 19.25 | 18.77 | 19.25 | 00:00:00 | 2002-11-13 | 13,400 | 19.12 | 19.46 | 19.00 | 19.46 | 00:00:00 | 2002-11-14 | 24,700 | 19.50 | 19.62 | 19.17 | 19.25 | 00:00:00 | 2002-11-15 | 4,400 | 19.50 | 19.83 | 19.38 | 19.80 | 00:00:00 | 2002-11-18 | 16,700 | 19.88 | 20.00 | 19.67 | 19.75 | 00:00:00 | 2002-11-19 | 10,100 | 19.62 | 19.62 | 19.38 | 19.48 | 00:00:00 | 2002-11-20 | 2,300 | 19.52 | 19.58 | 19.38 | 19.50 | 00:00:00 | 2002-11-21 | 27,400 | 19.62 | 20.08 | 19.62 | 19.95 | 00:00:00 | 2002-11-22 | 41,100 | 20.00 | 20.75 | 19.75 | 20.50 | 00:00:00 | 2002-11-25 | 49,800 | 20.54 | 20.75 | 20.54 | 20.60 | 00:00:00 | 2002-11-26 | 60,300 | 20.60 | 20.80 | 20.58 | 20.67 | 00:00:00 | 2002-11-27 | 69,400 | 20.62 | 21.23 | 20.40 | 21.05 | 00:00:00 | 2002-11-28 | 33,200 | 20.90 | 21.00 | 20.60 | 20.75 | 00:00:00 | 2002-11-29 | 39,200 | 20.75 | 21.00 | 20.65 | 20.75 | 00:00:00 | 2002-12-02 | 11,900 | 20.62 | 20.83 | 20.55 | 20.75 | 00:00:00 | 2002-12-03 | 24,100 | 20.75 | 20.75 | 20.38 | 20.45 | 00:00:00 | 2002-12-04 | 33,900 | 20.38 | 20.55 | 20.05 | 20.55 | 00:00:00 | 2002-12-05 | 19,700 | 20.62 | 20.75 | 20.50 | 20.50 | 00:00:00 | 2002-12-06 | 8,600 | 20.42 | 20.50 | 20.12 | 20.20 | 00:00:00 | 2002-12-09 | 31,400 | 20.00 | 20.38 | 19.88 | 19.88 | 00:00:00 | 2002-12-10 | 26,000 | 19.88 | 20.00 | 19.50 | 19.77 | 00:00:00 | 2002-12-11 | 8,700 | 20.12 | 20.25 | 19.88 | 19.88 | 00:00:00 | 2002-12-12 | 11,200 | 20.00 | 20.38 | 20.00 | 20.00 | 00:00:00 | 2002-12-13 | 17,100 | 20.00 | 20.05 | 19.88 | 19.95 | 00:00:00 | 2002-12-16 | 45,300 | 20.14 | 20.88 | 20.14 | 20.88 | 00:00:00 | 2002-12-17 | 51,500 | 20.96 | 21.20 | 20.55 | 20.88 | 00:00:00 | 2002-12-18 | 28,100 | 20.83 | 20.85 | 19.88 | 20.00 | 00:00:00 | 2002-12-19 | 7,600 | 19.88 | 20.42 | 19.88 | 19.95 | 00:00:00 | 2002-12-20 | 27,100 | 20.25 | 20.50 | 20.17 | 20.50 | 00:00:00 | 2002-12-23 | 31,700 | 20.50 | 20.69 | 20.12 | 20.38 | 00:00:00 | 2002-12-24 | 0 | 20.38 | 20.38 | 20.38 | 20.38 | 00:00:00 | 2002-12-25 | 0 | 20.38 | 20.38 | 20.38 | 20.38 | 00:00:00 | 2002-12-26 | 0 | 20.38 | 20.38 | 20.38 | 20.38 | 00:00:00 | 2002-12-27 | 18,100 | 20.62 | 20.62 | 20.27 | 20.27 | 00:00:00 | 2002-12-30 | 20,100 | 20.00 | 20.39 | 19.88 | 20.25 | 00:00:00 | 2002-12-31 | 0 | 20.25 | 20.25 | 20.25 | 20.25 | 00:00:00 | 2003-01-01 | 0 | 20.25 | 20.25 | 20.25 | 20.25 | 00:00:00 | 2003-01-02 | 17,900 | 20.62 | 20.73 | 20.25 | 20.73 | 00:00:00 | 2003-01-03 | 22,000 | 20.55 | 20.58 | 20.29 | 20.50 | 00:00:00 | 2003-01-06 | 14,500 | 20.40 | 20.58 | 20.15 | 20.50 | 00:00:00 | 2003-01-07 | 11,700 | 20.45 | 20.50 | 20.25 | 20.35 | 00:00:00 | 2003-01-08 | 12,300 | 20.38 | 20.38 | 19.88 | 20.08 | 00:00:00 | 2003-01-09 | 14,600 | 19.92 | 19.98 | 19.45 | 19.65 | 00:00:00 | 2003-01-10 | 13,100 | 19.55 | 19.60 | 19.27 | 19.35 | 00:00:00 | 2003-01-13 | 14,900 | 19.30 | 19.83 | 19.25 | 19.25 | 00:00:00 | 2003-01-14 | 12,800 | 19.27 | 19.70 | 19.25 | 19.55 | 00:00:00 | 2003-01-15 | 11,900 | 19.62 | 19.65 | 19.38 | 19.35 | 00:00:00 | 2003-01-16 | 7,600 | 19.35 | 19.62 | 19.29 | 19.29 | 00:00:00 | 2003-01-17 | 26,100 | 19.25 | 19.33 | 18.62 | 18.83 | 00:00:00 | 2003-01-20 | 17,500 | 18.62 | 19.12 | 18.62 | 19.12 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|