|
 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 | | 2016-01-21 | 3,800 | 91.30 | 92.20 | 89.25 | 90.66 | 00:00:00 | | 2016-01-22 | 4,200 | 91.40 | 92.61 | 91.05 | 91.50 | 00:00:00 | | 2016-01-25 | 1,700 | 91.94 | 92.14 | 90.03 | 91.94 | 00:00:00 | | 2016-01-26 | 1,400 | 90.80 | 93.25 | 90.80 | 93.09 | 00:00:00 | | 2016-01-27 | 3,100 | 92.24 | 93.08 | 91.70 | 93.08 | 00:00:00 | | 2016-01-28 | 2,500 | 92.40 | 94.13 | 92.11 | 93.30 | 00:00:00 | | 2016-01-29 | 3,500 | 94.02 | 95.10 | 93.41 | 94.78 | 00:00:00 | | 2016-02-01 | 4,000 | 94.75 | 96.00 | 94.69 | 94.95 | 00:00:00 | | 2016-02-02 | 1,300 | 95.04 | 95.62 | 93.38 | 93.38 | 00:00:00 | | 2016-02-03 | 2,000 | 93.02 | 94.05 | 91.75 | 92.00 | 00:00:00 | | 2016-02-04 | 2,200 | 94.20 | 95.03 | 92.18 | 93.00 | 00:00:00 | | 2016-02-05 | 1,200 | 92.89 | 92.99 | 89.94 | 89.97 | 00:00:00 | | 2016-02-08 | 4,100 | 90.30 | 90.30 | 85.84 | 85.84 | 00:00:00 | | 2016-02-09 | 7,800 | 85.85 | 87.09 | 84.82 | 85.91 | 00:00:00 | | 2016-02-10 | 2,200 | 87.00 | 88.26 | 86.57 | 87.24 | 00:00:00 | | 2016-02-11 | 10,300 | 89.00 | 90.00 | 87.22 | 88.91 | 00:00:00 | | 2016-02-12 | 1,100 | 89.73 | 89.91 | 87.13 | 88.19 | 00:00:00 | | 2016-02-15 | 4,000 | 89.15 | 91.36 | 89.15 | 91.21 | 00:00:00 | | 2016-02-16 | 1,400 | 91.66 | 91.87 | 90.40 | 91.14 | 00:00:00 | | 2016-02-17 | 3,500 | 90.90 | 95.41 | 90.90 | 95.14 | 00:00:00 | | 2016-02-18 | 7,500 | 95.27 | 98.85 | 95.27 | 98.12 | 00:00:00 | | 2016-02-19 | 4,000 | 98.20 | 99.66 | 98.02 | 99.09 | 00:00:00 | | 2016-02-22 | 9,700 | 99.30 | 100.60 | 99.00 | 99.05 | 00:00:00 | | 2016-02-23 | 2,900 | 99.00 | 99.68 | 97.94 | 98.11 | 00:00:00 | | 2016-02-24 | 1,100 | 97.94 | 97.94 | 95.57 | 97.00 | 00:00:00 | | 2016-02-25 | 4,300 | 97.30 | 99.28 | 96.85 | 99.27 | 00:00:00 | | 2016-02-26 | 1,800 | 99.84 | 100.25 | 98.14 | 98.70 | 00:00:00 | | 2016-02-29 | 1,800 | 98.39 | 98.65 | 97.50 | 98.47 | 00:00:00 | | 2016-03-01 | 1,500 | 97.91 | 101.00 | 97.91 | 100.99 | 00:00:00 | | 2016-03-02 | 2,000 | 101.30 | 101.57 | 98.50 | 99.10 | 00:00:00 | | 2016-03-03 | 10,100 | 99.47 | 99.93 | 96.64 | 97.67 | 00:00:00 | | 2016-03-04 | 2,100 | 97.83 | 98.00 | 96.96 | 97.60 | 00:00:00 | | 2016-03-07 | 2,000 | 97.49 | 98.10 | 96.90 | 97.25 | 00:00:00 | | 2016-03-08 | 1,100 | 97.10 | 97.10 | 95.20 | 95.83 | 00:00:00 | | 2016-03-09 | 1,500 | 95.60 | 97.40 | 95.30 | 96.20 | 00:00:00 | | 2016-03-10 | 2,900 | 96.15 | 100.00 | 96.15 | 97.60 | 00:00:00 | | 2016-03-11 | 1,200 | 99.04 | 99.86 | 97.37 | 99.86 | 00:00:00 | | 2016-03-14 | 4,600 | 100.00 | 102.10 | 100.00 | 101.90 | 00:00:00 | | 2016-03-15 | 1,700 | 101.88 | 101.88 | 101.12 | 101.15 | 00:00:00 | | 2016-03-16 | 9,400 | 102.05 | 102.90 | 101.50 | 102.40 | 00:00:00 | | 2016-03-17 | 1,400 | 103.00 | 103.21 | 99.92 | 99.97 | 00:00:00 | | 2016-03-18 | 800 | 100.00 | 100.22 | 99.55 | 100.21 | 00:00:00 | | 2016-03-21 | 200 | 100.55 | 100.90 | 99.91 | 99.91 | 00:00:00 | | 2016-03-22 | 500 | 99.78 | 101.10 | 98.13 | 101.10 | 00:00:00 | | 2016-03-23 | 2,900 | 100.20 | 103.30 | 100.20 | 102.77 | 00:00:00 | | 2016-03-24 | 500 | 101.80 | 102.74 | 101.80 | 102.67 | 00:00:00 | | 2016-03-25 | 0 | 102.67 | 102.67 | 102.67 | 102.67 | 00:00:00 | | 2016-03-28 | 0 | 102.67 | 102.67 | 102.67 | 102.67 | 00:00:00 | | 2016-03-29 | 2,200 | 102.91 | 103.34 | 102.01 | 102.55 | 00:00:00 | | 2016-03-30 | 1,600 | 102.89 | 104.83 | 102.89 | 104.79 | 00:00:00 | | 2016-03-31 | 800 | 104.47 | 104.75 | 102.90 | 102.90 | 00:00:00 | | 2016-04-01 | 1,000 | 102.00 | 102.63 | 101.53 | 102.63 | 00:00:00 | | 2016-04-04 | 1,800 | 102.53 | 103.66 | 102.28 | 103.49 | 00:00:00 | | 2016-04-05 | 1,200 | 101.82 | 103.36 | 101.82 | 102.69 | 00:00:00 | | 2016-04-06 | 1,000 | 102.92 | 104.24 | 102.02 | 104.24 | 00:00:00 | | 2016-04-07 | 600 | 104.02 | 104.59 | 102.75 | 102.75 | 00:00:00 | | 2016-04-08 | 400 | 103.09 | 103.53 | 102.06 | 103.04 | 00:00:00 | | 2016-04-11 | 800 | 103.15 | 103.20 | 101.30 | 102.70 | 00:00:00 | | 2016-04-12 | 800 | 102.14 | 103.30 | 100.57 | 103.00 | 00:00:00 | | 2016-04-13 | 1,200 | 103.71 | 104.89 | 103.61 | 103.61 | 00:00:00 | | 2016-04-14 | 5,000 | 104.00 | 105.39 | 103.29 | 105.02 | 00:00:00 | | 2016-04-15 | 1,600 | 105.28 | 105.36 | 103.97 | 104.02 | 00:00:00 | | 2016-04-18 | 4,500 | 103.43 | 106.44 | 102.90 | 106.44 | 00:00:00 | | 2016-04-19 | 5,100 | 106.94 | 108.53 | 105.89 | 108.38 | 00:00:00 | | 2016-04-20 | 3,600 | 108.55 | 108.55 | 106.69 | 107.57 | 00:00:00 | | 2016-04-21 | 1,400 | 107.60 | 108.25 | 104.81 | 106.55 | 00:00:00 | | 2016-04-22 | 400 | 106.29 | 108.31 | 106.07 | 107.50 | 00:00:00 | | 2016-04-25 | 1,200 | 107.00 | 108.05 | 106.32 | 108.05 | 00:00:00 | | 2016-04-26 | 1,000 | 108.15 | 109.04 | 106.97 | 107.46 | 00:00:00 | | 2016-04-27 | 27,200 | 112.50 | 117.99 | 110.63 | 113.98 | 00:00:00 | | 2016-04-28 | 6,800 | 112.95 | 113.88 | 111.82 | 113.87 | 00:00:00 | | 2016-04-29 | 3,000 | 113.00 | 113.50 | 112.46 | 113.18 | 00:00:00 | | 2016-05-02 | 1,200 | 112.40 | 114.31 | 112.40 | 114.31 | 00:00:00 | | 2016-05-03 | 2,000 | 113.30 | 114.29 | 112.71 | 113.49 | 00:00:00 | | 2016-05-04 | 18,200 | 113.70 | 115.40 | 111.32 | 112.83 | 00:00:00 | | 2016-05-05 | 600 | 113.05 | 113.05 | 110.67 | 112.72 | 00:00:00 | | 2016-05-06 | 1,700 | 112.81 | 114.16 | 112.52 | 114.04 | 00:00:00 | | 2016-05-09 | 1,000 | 114.80 | 114.82 | 113.41 | 114.26 | 00:00:00 | | 2016-05-10 | 2,700 | 114.68 | 116.30 | 114.16 | 114.45 | 00:00:00 | | 2016-05-11 | 2,500 | 114.25 | 115.50 | 113.10 | 114.50 | 00:00:00 | | 2016-05-12 | 2,000 | 113.75 | 115.00 | 112.98 | 113.83 | 00:00:00 | | 2016-05-13 | 5,500 | 111.21 | 111.70 | 108.92 | 109.90 | 00:00:00 | | 2016-05-16 | 0 | 109.90 | 109.90 | 109.90 | 109.90 | 00:00:00 | | 2016-05-17 | 2,300 | 110.97 | 111.46 | 109.88 | 110.10 | 00:00:00 | | 2016-05-18 | 1,000 | 109.38 | 110.81 | 109.00 | 110.63 | 00:00:00 | | 2016-05-19 | 800 | 110.18 | 110.18 | 109.21 | 109.36 | 00:00:00 | | 2016-05-20 | 3,300 | 110.12 | 113.29 | 110.12 | 112.87 | 00:00:00 | | 2016-05-23 | 1,900 | 112.81 | 115.34 | 112.81 | 114.09 | 00:00:00 | | 2016-05-24 | 700 | 113.99 | 115.05 | 113.62 | 114.53 | 00:00:00 | | 2016-05-25 | 1,500 | 115.21 | 116.17 | 114.41 | 114.50 | 00:00:00 | | 2016-05-26 | 1,200 | 114.61 | 116.20 | 114.44 | 115.96 | 00:00:00 | | 2016-05-27 | 1,000 | 115.87 | 115.87 | 115.25 | 115.76 | 00:00:00 | | 2016-05-30 | 1,100 | 116.00 | 116.33 | 115.61 | 115.73 | 00:00:00 | | 2016-05-31 | 1,300 | 116.10 | 116.11 | 114.50 | 114.61 | 00:00:00 | | 2016-06-01 | 1,100 | 114.77 | 116.20 | 114.72 | 116.00 | 00:00:00 | | 2016-06-02 | 600 | 115.55 | 117.00 | 115.53 | 116.81 | 00:00:00 | | 2016-06-03 | 10,600 | 117.22 | 117.30 | 116.70 | 116.70 | 00:00:00 | | 2016-06-06 | 1,300 | 117.00 | 117.89 | 116.87 | 117.71 | 00:00:00 | | 2016-06-07 | 4,400 | 117.85 | 119.58 | 117.69 | 119.23 | 00:00:00 | | 2016-06-08 | 2,700 | 119.10 | 119.85 | 118.90 | 119.70 | 00:00:00 | | 2016-06-09 | 1,400 | 119.55 | 119.55 | 117.95 | 119.50 | 00:00:00 | | 2016-06-10 | 4,300 | 119.46 | 119.46 | 118.08 | 118.41 | 00:00:00 | | 2016-06-13 | 4,000 | 118.00 | 119.00 | 115.97 | 116.88 | 00:00:00 | | 2016-06-14 | 4,200 | 116.60 | 117.43 | 114.18 | 115.12 | 00:00:00 | | 2016-06-15 | 1,700 | 115.00 | 115.90 | 114.16 | 115.44 | 00:00:00 | | 2016-06-16 | 3,200 | 114.48 | 116.00 | 113.00 | 115.99 | 00:00:00 | | 2016-06-17 | 400 | 116.60 | 117.60 | 115.69 | 117.60 | 00:00:00 | | 2016-06-20 | 5,100 | 117.75 | 122.21 | 117.75 | 121.84 | 00:00:00 | | 2016-06-21 | 4,500 | 121.35 | 123.40 | 121.35 | 123.11 | 00:00:00 | | 2016-06-22 | 2,600 | 123.78 | 124.25 | 123.12 | 123.45 | 00:00:00 | | 2016-06-23 | 5,600 | 123.70 | 124.55 | 122.00 | 123.27 | 00:00:00 | | 2016-06-24 | 28,500 | 106.00 | 120.70 | 106.00 | 119.80 | 00:00:00 | | 2016-06-27 | 6,400 | 119.10 | 121.44 | 119.00 | 120.00 | 00:00:00 | | 2016-06-28 | 2,700 | 121.30 | 123.27 | 119.49 | 122.90 | 00:00:00 | | 2016-06-29 | 4,800 | 123.64 | 125.85 | 122.21 | 125.65 | 00:00:00 | | 2016-06-30 | 4,800 | 126.30 | 129.54 | 125.44 | 129.00 | 00:00:00 | | 2016-07-01 | 3,500 | 128.81 | 129.20 | 125.99 | 127.89 | 00:00:00 | | 2016-07-04 | 1,400 | 127.78 | 129.00 | 127.35 | 127.78 | 00:00:00 | | 2016-07-05 | 2,700 | 127.20 | 127.23 | 124.46 | 124.60 | 00:00:00 | | 2016-07-06 | 2,600 | 124.31 | 128.36 | 123.99 | 127.75 | 00:00:00 | | 2016-07-07 | 2,100 | 128.00 | 128.59 | 125.94 | 126.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
