|
 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 | | 2015-02-19 | 18,800 | 64.63 | 68.75 | 63.93 | 67.87 | 00:00:00 | | 2015-02-20 | 22,600 | 68.20 | 69.20 | 68.20 | 69.15 | 00:00:00 | | 2015-02-23 | 9,000 | 69.30 | 69.40 | 67.78 | 69.40 | 00:00:00 | | 2015-02-24 | 5,200 | 69.29 | 69.35 | 68.41 | 69.16 | 00:00:00 | | 2015-02-25 | 6,900 | 69.15 | 69.29 | 67.85 | 68.11 | 00:00:00 | | 2015-02-26 | 5,000 | 68.24 | 69.18 | 68.22 | 69.17 | 00:00:00 | | 2015-02-27 | 3,200 | 69.10 | 69.48 | 68.59 | 69.26 | 00:00:00 | | 2015-03-02 | 6,800 | 69.50 | 70.09 | 68.26 | 69.02 | 00:00:00 | | 2015-03-03 | 8,500 | 69.28 | 70.59 | 67.86 | 68.20 | 00:00:00 | | 2015-03-04 | 3,700 | 68.55 | 69.36 | 68.34 | 69.34 | 00:00:00 | | 2015-03-05 | 21,200 | 70.20 | 71.98 | 69.94 | 71.33 | 00:00:00 | | 2015-03-06 | 16,100 | 71.50 | 73.72 | 71.19 | 71.67 | 00:00:00 | | 2015-03-09 | 6,900 | 72.07 | 72.37 | 71.19 | 71.44 | 00:00:00 | | 2015-03-10 | 6,100 | 71.41 | 71.76 | 70.26 | 70.42 | 00:00:00 | | 2015-03-11 | 4,900 | 70.33 | 71.63 | 70.33 | 71.45 | 00:00:00 | | 2015-03-12 | 4,700 | 71.47 | 71.81 | 71.00 | 71.26 | 00:00:00 | | 2015-03-13 | 11,300 | 71.58 | 71.58 | 70.59 | 71.15 | 00:00:00 | | 2015-03-16 | 34,600 | 71.30 | 72.98 | 71.00 | 72.72 | 00:00:00 | | 2015-03-17 | 14,600 | 71.90 | 72.44 | 71.00 | 71.45 | 00:00:00 | | 2015-03-18 | 9,800 | 71.36 | 71.63 | 70.26 | 70.26 | 00:00:00 | | 2015-03-19 | 3,300 | 70.65 | 71.55 | 70.20 | 70.84 | 00:00:00 | | 2015-03-20 | 5,000 | 71.20 | 71.25 | 70.45 | 70.45 | 00:00:00 | | 2015-03-23 | 15,800 | 70.10 | 70.10 | 67.40 | 69.26 | 00:00:00 | | 2015-03-24 | 6,200 | 68.80 | 71.20 | 68.80 | 71.20 | 00:00:00 | | 2015-03-25 | 1,200 | 71.29 | 71.29 | 70.36 | 70.36 | 00:00:00 | | 2015-03-26 | 5,200 | 70.41 | 71.24 | 68.87 | 70.96 | 00:00:00 | | 2015-03-27 | 36,200 | 71.04 | 75.00 | 71.04 | 73.05 | 00:00:00 | | 2015-03-30 | 4,400 | 72.92 | 74.13 | 72.92 | 73.81 | 00:00:00 | | 2015-03-31 | 1,800 | 73.88 | 74.13 | 73.44 | 73.91 | 00:00:00 | | 2015-04-01 | 5,400 | 73.33 | 74.04 | 72.82 | 73.91 | 00:00:00 | | 2015-04-02 | 3,800 | 73.89 | 74.55 | 73.73 | 74.08 | 00:00:00 | | 2015-04-03 | 0 | 74.08 | 74.08 | 74.08 | 74.08 | 00:00:00 | | 2015-04-06 | 0 | 74.08 | 74.08 | 74.08 | 74.08 | 00:00:00 | | 2015-04-07 | 5,500 | 74.25 | 74.96 | 74.08 | 74.57 | 00:00:00 | | 2015-04-08 | 7,400 | 74.50 | 75.00 | 74.23 | 75.00 | 00:00:00 | | 2015-04-09 | 5,800 | 74.86 | 76.00 | 74.86 | 75.98 | 00:00:00 | | 2015-04-10 | 14,000 | 75.77 | 77.08 | 75.77 | 77.00 | 00:00:00 | | 2015-04-13 | 5,000 | 77.24 | 77.24 | 76.50 | 76.70 | 00:00:00 | | 2015-04-14 | 3,200 | 76.66 | 76.72 | 75.88 | 76.07 | 00:00:00 | | 2015-04-15 | 1,900 | 75.94 | 76.89 | 75.43 | 76.42 | 00:00:00 | | 2015-04-16 | 3,700 | 76.42 | 77.17 | 75.79 | 76.00 | 00:00:00 | | 2015-04-17 | 11,800 | 75.76 | 76.32 | 72.92 | 72.92 | 00:00:00 | | 2015-04-20 | 3,900 | 73.18 | 74.81 | 72.75 | 74.55 | 00:00:00 | | 2015-04-21 | 1,400 | 74.86 | 76.17 | 74.86 | 75.56 | 00:00:00 | | 2015-04-22 | 2,500 | 75.75 | 76.20 | 74.25 | 74.44 | 00:00:00 | | 2015-04-23 | 1,800 | 74.52 | 74.53 | 73.14 | 73.39 | 00:00:00 | | 2015-04-24 | 600 | 73.36 | 74.65 | 73.36 | 74.45 | 00:00:00 | | 2015-04-27 | 2,800 | 74.44 | 76.38 | 74.05 | 76.23 | 00:00:00 | | 2015-04-28 | 2,000 | 76.49 | 76.80 | 76.00 | 76.21 | 00:00:00 | | 2015-04-29 | 5,400 | 76.06 | 76.49 | 72.36 | 73.12 | 00:00:00 | | 2015-04-30 | 2,600 | 73.57 | 74.00 | 73.00 | 73.14 | 00:00:00 | | 2015-05-01 | 0 | 73.14 | 73.14 | 73.14 | 73.14 | 00:00:00 | | 2015-05-04 | 7,500 | 74.20 | 75.90 | 73.60 | 75.61 | 00:00:00 | | 2015-05-05 | 9,300 | 76.35 | 78.00 | 74.00 | 74.21 | 00:00:00 | | 2015-05-06 | 5,500 | 74.30 | 74.52 | 72.94 | 73.80 | 00:00:00 | | 2015-05-07 | 4,400 | 73.89 | 73.89 | 71.21 | 73.18 | 00:00:00 | | 2015-05-08 | 4,400 | 71.90 | 73.92 | 71.90 | 73.65 | 00:00:00 | | 2015-05-11 | 1,800 | 73.62 | 74.04 | 73.53 | 73.91 | 00:00:00 | | 2015-05-12 | 1,400 | 73.86 | 73.98 | 72.70 | 73.84 | 00:00:00 | | 2015-05-13 | 1,700 | 73.69 | 74.50 | 73.21 | 73.26 | 00:00:00 | | 2015-05-14 | 400 | 73.08 | 74.80 | 73.08 | 74.75 | 00:00:00 | | 2015-05-15 | 3,100 | 74.62 | 75.07 | 74.05 | 74.05 | 00:00:00 | | 2015-05-18 | 2,700 | 74.15 | 75.50 | 74.15 | 75.18 | 00:00:00 | | 2015-05-19 | 3,700 | 75.56 | 76.37 | 75.56 | 76.21 | 00:00:00 | | 2015-05-20 | 3,300 | 76.00 | 76.37 | 75.53 | 76.18 | 00:00:00 | | 2015-05-21 | 600 | 76.15 | 76.36 | 75.61 | 75.84 | 00:00:00 | | 2015-05-22 | 1,000 | 75.88 | 75.88 | 74.50 | 75.34 | 00:00:00 | | 2015-05-25 | 0 | 75.34 | 75.34 | 75.34 | 75.34 | 00:00:00 | | 2015-05-26 | 2,100 | 74.96 | 75.44 | 73.58 | 73.77 | 00:00:00 | | 2015-05-27 | 1,300 | 73.78 | 73.78 | 73.30 | 73.69 | 00:00:00 | | 2015-05-28 | 1,400 | 73.51 | 73.51 | 72.50 | 72.93 | 00:00:00 | | 2015-05-29 | 5,500 | 72.69 | 73.15 | 71.37 | 71.50 | 00:00:00 | | 2015-06-01 | 2,000 | 71.78 | 71.96 | 71.25 | 71.87 | 00:00:00 | | 2015-06-02 | 2,000 | 71.70 | 71.87 | 70.64 | 71.28 | 00:00:00 | | 2015-06-03 | 600 | 71.14 | 72.00 | 71.14 | 72.00 | 00:00:00 | | 2015-06-04 | 1,300 | 71.65 | 71.66 | 70.79 | 70.94 | 00:00:00 | | 2015-06-05 | 2,600 | 70.75 | 70.75 | 69.83 | 70.06 | 00:00:00 | | 2015-06-08 | 3,800 | 69.95 | 70.80 | 69.36 | 69.79 | 00:00:00 | | 2015-06-09 | 1,700 | 69.76 | 70.14 | 68.90 | 69.35 | 00:00:00 | | 2015-06-10 | 1,400 | 69.04 | 71.26 | 69.03 | 71.26 | 00:00:00 | | 2015-06-11 | 2,100 | 70.92 | 72.37 | 70.92 | 71.81 | 00:00:00 | | 2015-06-12 | 1,600 | 71.70 | 71.88 | 69.88 | 70.16 | 00:00:00 | | 2015-06-15 | 4,800 | 69.97 | 69.97 | 68.94 | 69.59 | 00:00:00 | | 2015-06-16 | 4,000 | 69.25 | 69.64 | 68.38 | 69.55 | 00:00:00 | | 2015-06-17 | 1,000 | 69.91 | 69.91 | 68.50 | 68.50 | 00:00:00 | | 2015-06-18 | 9,200 | 68.41 | 70.60 | 67.88 | 70.40 | 00:00:00 | | 2015-06-19 | 4,400 | 70.00 | 70.36 | 68.60 | 68.95 | 00:00:00 | | 2015-06-22 | 4,100 | 69.40 | 70.68 | 69.40 | 70.58 | 00:00:00 | | 2015-06-23 | 1,100 | 70.71 | 71.22 | 70.71 | 70.81 | 00:00:00 | | 2015-06-24 | 2,300 | 71.00 | 71.36 | 70.54 | 70.83 | 00:00:00 | | 2015-06-25 | 1,100 | 70.59 | 71.20 | 70.42 | 71.07 | 00:00:00 | | 2015-06-26 | 4,700 | 71.00 | 71.00 | 69.98 | 70.52 | 00:00:00 | | 2015-06-29 | 17,400 | 66.20 | 70.33 | 66.20 | 68.88 | 00:00:00 | | 2015-06-30 | 700 | 68.71 | 69.07 | 68.44 | 68.94 | 00:00:00 | | 2015-07-01 | 4,000 | 70.30 | 70.82 | 70.00 | 70.32 | 00:00:00 | | 2015-07-02 | 1,000 | 70.65 | 70.67 | 70.42 | 70.42 | 00:00:00 | | 2015-07-03 | 1,800 | 70.54 | 70.54 | 69.65 | 69.65 | 00:00:00 | | 2015-07-06 | 1,200 | 68.02 | 69.60 | 67.80 | 69.60 | 00:00:00 | | 2015-07-07 | 2,200 | 69.45 | 69.45 | 66.75 | 67.30 | 00:00:00 | | 2015-07-08 | 3,200 | 67.30 | 67.30 | 66.85 | 66.85 | 00:00:00 | | 2015-07-09 | 1,600 | 67.00 | 67.80 | 66.85 | 67.62 | 00:00:00 | | 2015-07-10 | 2,300 | 68.50 | 69.03 | 68.20 | 69.03 | 00:00:00 | | 2015-07-13 | 2,300 | 68.79 | 70.21 | 68.79 | 69.85 | 00:00:00 | | 2015-07-14 | 1,300 | 70.30 | 70.30 | 69.44 | 69.52 | 00:00:00 | | 2015-07-15 | 300 | 69.50 | 70.32 | 69.50 | 70.05 | 00:00:00 | | 2015-07-16 | 2,700 | 70.41 | 71.74 | 70.37 | 71.58 | 00:00:00 | | 2015-07-17 | 600 | 71.65 | 71.65 | 70.97 | 71.09 | 00:00:00 | | 2015-07-20 | 3,200 | 70.87 | 71.64 | 70.39 | 70.58 | 00:00:00 | | 2015-07-21 | 2,400 | 70.59 | 71.62 | 70.54 | 71.40 | 00:00:00 | | 2015-07-22 | 2,000 | 70.99 | 71.55 | 70.87 | 71.36 | 00:00:00 | | 2015-07-23 | 500 | 71.70 | 72.00 | 71.51 | 71.51 | 00:00:00 | | 2015-07-24 | 1,600 | 71.30 | 72.21 | 71.23 | 71.51 | 00:00:00 | | 2015-07-27 | 1,300 | 71.29 | 71.29 | 70.00 | 70.24 | 00:00:00 | | 2015-07-28 | 700 | 70.27 | 71.22 | 70.05 | 71.22 | 00:00:00 | | 2015-07-29 | 700 | 71.25 | 71.95 | 71.19 | 71.88 | 00:00:00 | | 2015-07-30 | 7,000 | 72.18 | 74.93 | 72.18 | 74.09 | 00:00:00 | | 2015-07-31 | 800 | 74.08 | 74.58 | 73.76 | 74.58 | 00:00:00 | | 2015-08-03 | 2,800 | 74.16 | 74.92 | 73.97 | 73.97 | 00:00:00 | | 2015-08-04 | 400 | 74.04 | 74.31 | 73.71 | 74.06 | 00:00:00 | | 2015-08-05 | 3,300 | 74.10 | 74.38 | 73.73 | 74.30 | 00:00:00 | | 2015-08-06 | 11,100 | 74.60 | 76.00 | 73.19 | 73.19 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
