|
 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 | | 2015-08-06 | 11,100 | 74.60 | 76.00 | 73.19 | 73.19 | 00:00:00 | | 2015-08-07 | 1,000 | 73.25 | 73.80 | 73.14 | 73.42 | 00:00:00 | | 2015-08-10 | 700 | 73.90 | 74.02 | 73.00 | 73.93 | 00:00:00 | | 2015-08-11 | 5,600 | 73.71 | 73.71 | 71.30 | 71.30 | 00:00:00 | | 2015-08-12 | 6,000 | 70.95 | 70.95 | 68.54 | 69.14 | 00:00:00 | | 2015-08-13 | 2,600 | 69.39 | 69.78 | 69.17 | 69.43 | 00:00:00 | | 2015-08-14 | 700 | 69.42 | 69.53 | 68.64 | 68.79 | 00:00:00 | | 2015-08-17 | 1,700 | 69.29 | 69.29 | 67.99 | 68.66 | 00:00:00 | | 2015-08-18 | 800 | 68.81 | 68.81 | 67.86 | 68.03 | 00:00:00 | | 2015-08-19 | 7,300 | 67.85 | 68.30 | 66.45 | 67.43 | 00:00:00 | | 2015-08-20 | 6,400 | 67.00 | 67.45 | 65.00 | 65.74 | 00:00:00 | | 2015-08-21 | 2,800 | 64.54 | 67.09 | 64.54 | 64.92 | 00:00:00 | | 2015-08-24 | 13,800 | 63.05 | 65.00 | 62.76 | 64.80 | 00:00:00 | | 2015-08-25 | 5,400 | 64.00 | 66.05 | 64.00 | 65.05 | 00:00:00 | | 2015-08-26 | 5,300 | 64.81 | 66.16 | 64.50 | 65.41 | 00:00:00 | | 2015-08-27 | 1,900 | 66.07 | 67.45 | 66.07 | 66.99 | 00:00:00 | | 2015-08-28 | 1,500 | 67.17 | 67.17 | 66.30 | 67.04 | 00:00:00 | | 2015-08-31 | 300 | 66.25 | 66.79 | 66.25 | 66.53 | 00:00:00 | | 2015-09-01 | 3,500 | 66.00 | 66.00 | 64.83 | 65.55 | 00:00:00 | | 2015-09-02 | 1,100 | 65.75 | 65.88 | 64.99 | 65.80 | 00:00:00 | | 2015-09-03 | 300 | 66.14 | 67.12 | 66.09 | 66.93 | 00:00:00 | | 2015-09-04 | 1,800 | 66.41 | 66.80 | 65.00 | 65.01 | 00:00:00 | | 2015-09-07 | 200 | 66.03 | 66.03 | 65.48 | 65.61 | 00:00:00 | | 2015-09-08 | 400 | 65.26 | 66.65 | 65.26 | 66.26 | 00:00:00 | | 2015-09-09 | 1,800 | 67.45 | 67.64 | 66.30 | 66.30 | 00:00:00 | | 2015-09-10 | 1,100 | 65.68 | 66.09 | 65.60 | 65.99 | 00:00:00 | | 2015-09-11 | 400 | 66.03 | 66.03 | 65.24 | 65.73 | 00:00:00 | | 2015-09-14 | 100 | 65.60 | 65.90 | 65.60 | 65.90 | 00:00:00 | | 2015-09-15 | 500 | 65.88 | 65.88 | 65.00 | 65.79 | 00:00:00 | | 2015-09-16 | 900 | 65.66 | 67.09 | 65.66 | 67.01 | 00:00:00 | | 2015-09-17 | 6,300 | 67.12 | 70.14 | 67.12 | 69.46 | 00:00:00 | | 2015-09-18 | 3,100 | 69.82 | 70.93 | 69.65 | 70.44 | 00:00:00 | | 2015-09-21 | 1,000 | 69.99 | 71.11 | 69.82 | 70.55 | 00:00:00 | | 2015-09-22 | 1,700 | 70.70 | 71.00 | 69.06 | 69.06 | 00:00:00 | | 2015-09-23 | 4,200 | 68.83 | 69.49 | 68.70 | 68.98 | 00:00:00 | | 2015-09-24 | 3,300 | 68.92 | 69.69 | 67.85 | 68.73 | 00:00:00 | | 2015-09-25 | 1,300 | 70.10 | 71.50 | 70.10 | 71.08 | 00:00:00 | | 2015-09-28 | 1,000 | 70.82 | 71.50 | 70.82 | 70.82 | 00:00:00 | | 2015-09-29 | 2,300 | 70.52 | 71.19 | 69.80 | 70.48 | 00:00:00 | | 2015-09-30 | 1,000 | 71.70 | 72.65 | 71.24 | 71.71 | 00:00:00 | | 2015-10-01 | 1,800 | 72.29 | 72.67 | 71.34 | 71.38 | 00:00:00 | | 2015-10-02 | 700 | 71.98 | 72.63 | 71.20 | 71.40 | 00:00:00 | | 2015-10-05 | 4,300 | 72.82 | 74.01 | 72.82 | 73.62 | 00:00:00 | | 2015-10-06 | 9,100 | 73.35 | 75.75 | 73.35 | 74.30 | 00:00:00 | | 2015-10-07 | 1,700 | 74.36 | 75.86 | 74.36 | 74.66 | 00:00:00 | | 2015-10-08 | 3,200 | 74.40 | 75.63 | 74.40 | 75.21 | 00:00:00 | | 2015-10-09 | 3,000 | 75.65 | 76.36 | 75.59 | 76.13 | 00:00:00 | | 2015-10-12 | 2,300 | 76.35 | 76.35 | 75.44 | 75.89 | 00:00:00 | | 2015-10-13 | 1,100 | 75.57 | 75.57 | 74.45 | 75.23 | 00:00:00 | | 2015-10-14 | 600 | 74.90 | 76.30 | 74.79 | 76.30 | 00:00:00 | | 2015-10-15 | 3,900 | 76.21 | 77.80 | 75.73 | 76.79 | 00:00:00 | | 2015-10-16 | 2,800 | 77.06 | 77.30 | 76.25 | 76.38 | 00:00:00 | | 2015-10-19 | 1,900 | 76.31 | 76.78 | 76.09 | 76.66 | 00:00:00 | | 2015-10-20 | 4,000 | 76.51 | 77.50 | 76.51 | 77.43 | 00:00:00 | | 2015-10-21 | 7,500 | 77.30 | 79.26 | 77.30 | 78.35 | 00:00:00 | | 2015-10-22 | 5,800 | 78.56 | 80.25 | 78.38 | 80.18 | 00:00:00 | | 2015-10-23 | 11,500 | 80.65 | 82.00 | 80.30 | 81.32 | 00:00:00 | | 2015-10-26 | 5,400 | 81.10 | 82.03 | 81.10 | 81.58 | 00:00:00 | | 2015-10-27 | 4,000 | 81.50 | 82.13 | 81.14 | 81.55 | 00:00:00 | | 2015-10-28 | 3,600 | 81.45 | 83.30 | 81.45 | 83.12 | 00:00:00 | | 2015-10-29 | 7,300 | 83.40 | 83.48 | 81.48 | 81.70 | 00:00:00 | | 2015-10-30 | 2,700 | 82.01 | 82.72 | 81.39 | 81.46 | 00:00:00 | | 2015-11-02 | 3,800 | 80.90 | 81.70 | 80.37 | 81.05 | 00:00:00 | | 2015-11-03 | 3,900 | 81.35 | 81.61 | 79.78 | 81.26 | 00:00:00 | | 2015-11-04 | 3,000 | 81.20 | 82.60 | 81.20 | 81.92 | 00:00:00 | | 2015-11-05 | 38,100 | 84.05 | 89.57 | 83.26 | 88.51 | 00:00:00 | | 2015-11-06 | 8,300 | 88.16 | 89.00 | 87.34 | 87.71 | 00:00:00 | | 2015-11-09 | 5,400 | 87.42 | 87.92 | 86.50 | 86.72 | 00:00:00 | | 2015-11-10 | 1,700 | 86.73 | 88.33 | 86.50 | 88.30 | 00:00:00 | | 2015-11-11 | 10,500 | 89.40 | 91.46 | 89.31 | 89.71 | 00:00:00 | | 2015-11-12 | 6,500 | 90.16 | 90.16 | 86.43 | 86.67 | 00:00:00 | | 2015-11-13 | 1,800 | 86.30 | 87.00 | 85.37 | 85.37 | 00:00:00 | | 2015-11-16 | 6,700 | 84.10 | 86.10 | 83.95 | 85.96 | 00:00:00 | | 2015-11-17 | 1,000 | 86.38 | 87.02 | 86.28 | 86.70 | 00:00:00 | | 2015-11-18 | 1,200 | 86.22 | 87.22 | 86.06 | 87.22 | 00:00:00 | | 2015-11-19 | 1,900 | 87.55 | 88.26 | 87.40 | 87.91 | 00:00:00 | | 2015-11-20 | 3,000 | 87.90 | 88.43 | 87.69 | 88.00 | 00:00:00 | | 2015-11-23 | 2,200 | 87.60 | 89.61 | 87.60 | 89.45 | 00:00:00 | | 2015-11-24 | 2,600 | 89.00 | 89.28 | 86.97 | 87.50 | 00:00:00 | | 2015-11-25 | 1,900 | 87.88 | 89.80 | 87.85 | 89.53 | 00:00:00 | | 2015-11-26 | 4,700 | 89.54 | 90.45 | 89.50 | 89.94 | 00:00:00 | | 2015-11-27 | 1,000 | 89.72 | 89.88 | 89.28 | 89.38 | 00:00:00 | | 2015-11-30 | 5,400 | 89.10 | 91.57 | 89.10 | 91.40 | 00:00:00 | | 2015-12-01 | 9,000 | 91.50 | 93.40 | 91.50 | 92.46 | 00:00:00 | | 2015-12-02 | 8,100 | 92.91 | 94.37 | 92.73 | 92.73 | 00:00:00 | | 2015-12-03 | 16,300 | 93.00 | 93.49 | 89.20 | 89.48 | 00:00:00 | | 2015-12-04 | 20,500 | 89.50 | 91.75 | 89.50 | 91.75 | 00:00:00 | | 2015-12-07 | 3,100 | 92.10 | 93.14 | 91.80 | 92.70 | 00:00:00 | | 2015-12-08 | 3,500 | 92.95 | 93.30 | 90.58 | 90.60 | 00:00:00 | | 2015-12-09 | 2,800 | 90.72 | 91.75 | 87.43 | 87.43 | 00:00:00 | | 2015-12-10 | 1,800 | 87.76 | 88.25 | 87.00 | 87.63 | 00:00:00 | | 2015-12-11 | 2,000 | 87.71 | 87.71 | 85.88 | 86.91 | 00:00:00 | | 2015-12-14 | 3,000 | 86.60 | 87.03 | 85.55 | 86.27 | 00:00:00 | | 2015-12-15 | 800 | 86.95 | 88.95 | 86.53 | 88.95 | 00:00:00 | | 2015-12-16 | 700 | 89.30 | 89.84 | 89.19 | 89.27 | 00:00:00 | | 2015-12-17 | 3,100 | 90.21 | 91.40 | 89.64 | 91.40 | 00:00:00 | | 2015-12-18 | 3,900 | 90.10 | 90.52 | 88.43 | 88.65 | 00:00:00 | | 2015-12-21 | 1,200 | 88.43 | 89.92 | 87.47 | 87.47 | 00:00:00 | | 2015-12-22 | 500 | 87.70 | 88.69 | 87.28 | 88.39 | 00:00:00 | | 2015-12-23 | 1,700 | 88.91 | 90.49 | 88.91 | 90.29 | 00:00:00 | | 2015-12-24 | 0 | 90.29 | 90.29 | 90.29 | 90.29 | 00:00:00 | | 2015-12-25 | 0 | 90.29 | 90.29 | 90.29 | 90.29 | 00:00:00 | | 2015-12-28 | 1,300 | 90.00 | 90.00 | 88.71 | 89.41 | 00:00:00 | | 2015-12-29 | 1,800 | 89.46 | 91.64 | 89.46 | 91.24 | 00:00:00 | | 2015-12-30 | 2,200 | 91.36 | 91.36 | 89.99 | 89.99 | 00:00:00 | | 2015-12-31 | 0 | 89.99 | 89.99 | 89.99 | 89.99 | 00:00:00 | | 2016-01-01 | 0 | 89.99 | 89.99 | 89.99 | 89.99 | 00:00:00 | | 2016-01-04 | 8,900 | 88.90 | 89.10 | 86.44 | 87.92 | 00:00:00 | | 2016-01-05 | 2,600 | 88.62 | 88.62 | 86.84 | 87.15 | 00:00:00 | | 2016-01-06 | 1,900 | 86.97 | 86.97 | 85.33 | 85.80 | 00:00:00 | | 2016-01-07 | 9,400 | 84.25 | 84.99 | 83.30 | 84.10 | 00:00:00 | | 2016-01-08 | 3,300 | 84.42 | 85.39 | 83.45 | 83.73 | 00:00:00 | | 2016-01-11 | 2,500 | 82.80 | 85.90 | 82.78 | 84.94 | 00:00:00 | | 2016-01-12 | 1,700 | 85.48 | 87.15 | 84.65 | 86.19 | 00:00:00 | | 2016-01-13 | 1,000 | 86.82 | 86.99 | 85.31 | 85.31 | 00:00:00 | | 2016-01-14 | 600 | 84.70 | 85.13 | 84.01 | 84.46 | 00:00:00 | | 2016-01-15 | 3,200 | 84.44 | 84.95 | 82.64 | 83.36 | 00:00:00 | | 2016-01-18 | 9,100 | 83.90 | 93.00 | 83.60 | 88.32 | 00:00:00 | | 2016-01-19 | 15,100 | 89.60 | 92.50 | 89.60 | 91.49 | 00:00:00 | | 2016-01-20 | 11,400 | 89.05 | 92.18 | 88.85 | 91.36 | 00:00:00 | | 2016-01-21 | 3,800 | 91.30 | 92.20 | 89.25 | 90.66 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
