|
 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 | | 2016-07-07 | 2,100 | 128.00 | 128.59 | 125.94 | 126.11 | 00:00:00 | | 2016-07-08 | 1,600 | 126.38 | 127.04 | 124.56 | 125.98 | 00:00:00 | | 2016-07-11 | 3,200 | 128.00 | 129.60 | 127.50 | 129.43 | 00:00:00 | | 2016-07-12 | 4,200 | 128.80 | 131.15 | 128.80 | 130.83 | 00:00:00 | | 2016-07-13 | 3,100 | 130.05 | 131.05 | 129.45 | 130.83 | 00:00:00 | | 2016-07-14 | 2,500 | 131.22 | 132.37 | 129.51 | 129.92 | 00:00:00 | | 2016-07-15 | 600 | 129.78 | 131.57 | 129.53 | 131.57 | 00:00:00 | | 2016-07-18 | 1,600 | 131.60 | 131.77 | 130.56 | 131.32 | 00:00:00 | | 2016-07-19 | 1,200 | 131.43 | 132.64 | 130.71 | 132.38 | 00:00:00 | | 2016-07-20 | 2,700 | 132.20 | 136.63 | 132.20 | 136.23 | 00:00:00 | | 2016-07-21 | 3,700 | 136.37 | 139.13 | 136.37 | 137.97 | 00:00:00 | | 2016-07-22 | 2,500 | 137.98 | 137.98 | 136.84 | 137.34 | 00:00:00 | | 2016-07-25 | 2,000 | 137.01 | 139.25 | 137.01 | 139.14 | 00:00:00 | | 2016-07-26 | 2,500 | 138.80 | 140.20 | 138.80 | 140.20 | 00:00:00 | | 2016-07-27 | 2,600 | 140.01 | 142.13 | 140.00 | 140.83 | 00:00:00 | | 2016-07-28 | 9,800 | 141.00 | 147.80 | 141.00 | 145.03 | 00:00:00 | | 2016-07-29 | 5,300 | 143.40 | 147.22 | 143.00 | 146.86 | 00:00:00 | | 2016-08-01 | 7,000 | 147.20 | 149.00 | 147.20 | 148.60 | 00:00:00 | | 2016-08-02 | 5,800 | 148.70 | 149.13 | 147.60 | 148.17 | 00:00:00 | | 2016-08-03 | 4,200 | 148.50 | 148.79 | 146.94 | 148.20 | 00:00:00 | | 2016-08-04 | 17,300 | 149.00 | 149.85 | 141.97 | 147.00 | 00:00:00 | | 2016-08-05 | 3,600 | 145.90 | 146.80 | 144.94 | 146.80 | 00:00:00 | | 2016-08-08 | 2,800 | 146.80 | 148.14 | 146.80 | 147.75 | 00:00:00 | | 2016-08-09 | 1,800 | 147.98 | 148.60 | 147.11 | 148.25 | 00:00:00 | | 2016-08-10 | 4,400 | 147.76 | 152.38 | 147.76 | 152.38 | 00:00:00 | | 2016-08-11 | 5,400 | 152.35 | 154.16 | 151.60 | 154.10 | 00:00:00 | | 2016-08-12 | 4,700 | 153.76 | 155.55 | 153.64 | 155.15 | 00:00:00 | | 2016-08-15 | 4,600 | 155.10 | 156.21 | 154.91 | 155.92 | 00:00:00 | | 2016-08-16 | 3,700 | 155.99 | 155.99 | 152.99 | 155.97 | 00:00:00 | | 2016-08-17 | 4,600 | 155.70 | 157.01 | 154.99 | 156.00 | 00:00:00 | | 2016-08-18 | 2,800 | 156.68 | 157.30 | 155.70 | 155.70 | 00:00:00 | | 2016-08-19 | 2,300 | 156.32 | 156.51 | 155.07 | 156.51 | 00:00:00 | | 2016-08-22 | 4,300 | 156.19 | 156.60 | 153.22 | 153.80 | 00:00:00 | | 2016-08-23 | 4,100 | 153.55 | 155.06 | 152.75 | 153.62 | 00:00:00 | | 2016-08-24 | 2,300 | 153.26 | 153.99 | 152.35 | 152.88 | 00:00:00 | | 2016-08-25 | 3,700 | 152.36 | 153.10 | 151.24 | 151.24 | 00:00:00 | | 2016-08-26 | 2,000 | 151.92 | 153.45 | 151.92 | 152.58 | 00:00:00 | | 2016-08-29 | 1,600 | 152.54 | 153.00 | 150.90 | 152.63 | 00:00:00 | | 2016-08-30 | 1,600 | 152.59 | 153.57 | 152.31 | 152.31 | 00:00:00 | | 2016-08-31 | 7,700 | 152.05 | 152.44 | 148.04 | 148.64 | 00:00:00 | | 2016-09-01 | 4,100 | 148.74 | 149.94 | 146.85 | 148.11 | 00:00:00 | | 2016-09-02 | 7,400 | 147.19 | 147.19 | 144.00 | 144.78 | 00:00:00 | | 2016-09-05 | 3,200 | 145.55 | 147.74 | 144.00 | 147.56 | 00:00:00 | | 2016-09-06 | 1,100 | 147.85 | 147.98 | 145.96 | 146.53 | 00:00:00 | | 2016-09-07 | 1,000 | 147.00 | 148.91 | 146.44 | 148.13 | 00:00:00 | | 2016-09-08 | 3,600 | 148.16 | 149.16 | 145.85 | 146.00 | 00:00:00 | | 2016-09-09 | 1,000 | 145.85 | 146.00 | 144.15 | 144.75 | 00:00:00 | | 2016-09-12 | 5,000 | 142.10 | 146.73 | 141.00 | 146.07 | 00:00:00 | | 2016-09-13 | 1,900 | 147.00 | 149.60 | 147.00 | 148.39 | 00:00:00 | | 2016-09-14 | 200 | 148.60 | 149.07 | 147.67 | 148.42 | 00:00:00 | | 2016-09-15 | 4,600 | 147.93 | 150.43 | 147.93 | 150.40 | 00:00:00 | | 2016-09-16 | 2,600 | 150.65 | 151.25 | 148.35 | 149.36 | 00:00:00 | | 2016-09-19 | 2,500 | 150.90 | 150.90 | 148.46 | 148.78 | 00:00:00 | | 2016-09-20 | 2,200 | 148.60 | 151.86 | 148.60 | 151.26 | 00:00:00 | | 2016-09-21 | 2,700 | 151.40 | 154.50 | 151.40 | 153.02 | 00:00:00 | | 2016-09-22 | 1,500 | 154.14 | 154.89 | 153.00 | 154.89 | 00:00:00 | | 2016-09-23 | 2,600 | 154.63 | 155.18 | 154.41 | 154.62 | 00:00:00 | | 2016-09-26 | 1,900 | 154.50 | 154.74 | 152.90 | 153.40 | 00:00:00 | | 2016-09-27 | 200 | 153.39 | 154.29 | 151.79 | 152.40 | 00:00:00 | | 2016-09-28 | 2,200 | 152.74 | 155.58 | 152.48 | 155.48 | 00:00:00 | | 2016-09-29 | 3,100 | 156.30 | 157.16 | 152.77 | 152.77 | 00:00:00 | | 2016-09-30 | 2,900 | 151.70 | 154.80 | 151.60 | 154.80 | 00:00:00 | | 2016-10-03 | 0 | 154.80 | 154.80 | 154.80 | 154.80 | 00:00:00 | | 2016-10-04 | 1,800 | 154.10 | 157.30 | 154.10 | 156.30 | 00:00:00 | | 2016-10-05 | 500 | 156.75 | 156.98 | 155.27 | 156.18 | 00:00:00 | | 2016-10-06 | 1,100 | 156.10 | 156.10 | 153.67 | 154.19 | 00:00:00 | | 2016-10-07 | 800 | 154.28 | 155.66 | 152.90 | 155.05 | 00:00:00 | | 2016-10-10 | 2,600 | 154.80 | 157.75 | 154.80 | 157.43 | 00:00:00 | | 2016-10-11 | 500 | 157.22 | 158.14 | 155.44 | 155.44 | 00:00:00 | | 2016-10-12 | 1,800 | 155.10 | 156.15 | 154.97 | 155.74 | 00:00:00 | | 2016-10-13 | 1,800 | 154.25 | 154.74 | 153.20 | 153.70 | 00:00:00 | | 2016-10-14 | 1,600 | 154.36 | 157.30 | 154.31 | 156.98 | 00:00:00 | | 2016-10-17 | 1,500 | 157.00 | 157.50 | 156.37 | 156.65 | 00:00:00 | | 2016-10-18 | 500 | 156.15 | 158.29 | 156.15 | 157.80 | 00:00:00 | | 2016-10-19 | 1,800 | 157.35 | 159.00 | 157.35 | 158.36 | 00:00:00 | | 2016-10-20 | 300 | 158.52 | 159.48 | 157.70 | 159.48 | 00:00:00 | | 2016-10-21 | 1,300 | 159.41 | 160.15 | 156.90 | 156.90 | 00:00:00 | | 2016-10-24 | 3,100 | 156.65 | 156.93 | 154.90 | 155.24 | 00:00:00 | | 2016-10-25 | 1,400 | 155.75 | 156.94 | 151.32 | 152.74 | 00:00:00 | | 2016-10-26 | 1,800 | 152.93 | 152.93 | 149.50 | 149.56 | 00:00:00 | | 2016-10-27 | 2,400 | 148.70 | 149.88 | 147.31 | 149.81 | 00:00:00 | | 2016-10-28 | 2,200 | 149.90 | 150.30 | 147.41 | 149.25 | 00:00:00 | | 2016-10-31 | 300 | 149.38 | 149.64 | 148.55 | 149.63 | 00:00:00 | | 2016-11-01 | 2,000 | 149.86 | 149.86 | 145.92 | 146.27 | 00:00:00 | | 2016-11-02 | 2,200 | 145.35 | 146.89 | 145.35 | 146.08 | 00:00:00 | | 2016-11-03 | 16,600 | 143.50 | 144.02 | 133.68 | 137.60 | 00:00:00 | | 2016-11-04 | 3,900 | 137.04 | 137.04 | 132.00 | 132.43 | 00:00:00 | | 2016-11-07 | 6,600 | 134.15 | 136.87 | 134.15 | 136.66 | 00:00:00 | | 2016-11-08 | 3,400 | 137.20 | 137.58 | 135.99 | 137.21 | 00:00:00 | | 2016-11-09 | 17,000 | 131.00 | 140.10 | 130.15 | 139.20 | 00:00:00 | | 2016-11-10 | 8,500 | 140.60 | 141.00 | 130.00 | 132.17 | 00:00:00 | | 2016-11-11 | 800 | 132.07 | 134.63 | 132.07 | 133.44 | 00:00:00 | | 2016-11-14 | 1,200 | 134.06 | 135.79 | 134.00 | 134.30 | 00:00:00 | | 2016-11-15 | 3,600 | 134.08 | 139.10 | 134.08 | 138.49 | 00:00:00 | | 2016-11-16 | 500 | 138.61 | 138.61 | 136.54 | 137.33 | 00:00:00 | | 2016-11-17 | 1,200 | 137.10 | 139.85 | 136.00 | 139.85 | 00:00:00 | | 2016-11-18 | 2,900 | 139.86 | 140.23 | 138.12 | 138.81 | 00:00:00 | | 2016-11-21 | 300 | 139.48 | 139.69 | 138.35 | 139.69 | 00:00:00 | | 2016-11-22 | 900 | 140.45 | 140.45 | 138.61 | 138.95 | 00:00:00 | | 2016-11-23 | 600 | 139.54 | 140.02 | 138.11 | 138.84 | 00:00:00 | | 2016-11-24 | 200 | 138.89 | 140.08 | 138.58 | 138.58 | 00:00:00 | | 2016-11-25 | 600 | 138.80 | 139.05 | 138.00 | 139.01 | 00:00:00 | | 2016-11-28 | 1,000 | 139.10 | 139.23 | 137.37 | 137.54 | 00:00:00 | | 2016-11-29 | 800 | 137.21 | 139.74 | 137.20 | 138.97 | 00:00:00 | | 2016-11-30 | 1,200 | 138.70 | 139.02 | 138.13 | 138.62 | 00:00:00 | | 2016-12-01 | 400 | 138.31 | 139.95 | 137.35 | 137.63 | 00:00:00 | | 2016-12-02 | 1,200 | 136.88 | 138.73 | 136.88 | 138.48 | 00:00:00 | | 2016-12-05 | 3,200 | 137.00 | 142.30 | 136.70 | 141.30 | 00:00:00 | | 2016-12-06 | 300 | 141.70 | 141.70 | 140.62 | 141.00 | 00:00:00 | | 2016-12-07 | 800 | 141.75 | 142.75 | 140.62 | 142.75 | 00:00:00 | | 2016-12-08 | 1,200 | 143.10 | 145.00 | 143.00 | 144.66 | 00:00:00 | | 2016-12-09 | 500 | 144.47 | 145.00 | 143.95 | 144.31 | 00:00:00 | | 2016-12-12 | 500 | 145.00 | 145.05 | 144.00 | 144.03 | 00:00:00 | | 2016-12-13 | 2,000 | 144.01 | 146.08 | 144.00 | 146.08 | 00:00:00 | | 2016-12-14 | 2,100 | 145.50 | 145.50 | 142.17 | 142.70 | 00:00:00 | | 2016-12-15 | 2,500 | 143.14 | 143.99 | 141.00 | 143.99 | 00:00:00 | | 2016-12-16 | 1,000 | 144.20 | 145.00 | 143.42 | 144.58 | 00:00:00 | | 2016-12-19 | 1,100 | 144.44 | 145.00 | 143.81 | 145.00 | 00:00:00 | | 2016-12-20 | 1,000 | 144.66 | 146.23 | 144.66 | 146.10 | 00:00:00 | | 2016-12-21 | 300 | 146.32 | 146.81 | 144.53 | 144.53 | 00:00:00 | | 2016-12-22 | 1,900 | 144.30 | 145.01 | 144.30 | 145.01 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
