|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-12-22 | 1,900 | 144.30 | 145.01 | 144.30 | 145.01 | 00:00:00 | | 2016-12-23 | 200 | 144.97 | 145.41 | 144.07 | 144.40 | 00:00:00 | | 2016-12-26 | 0 | 144.40 | 144.40 | 144.40 | 144.40 | 00:00:00 | | 2016-12-27 | 300 | 144.39 | 145.64 | 144.31 | 145.64 | 00:00:00 | | 2016-12-28 | 700 | 145.24 | 147.33 | 145.24 | 146.90 | 00:00:00 | | 2016-12-29 | 800 | 146.89 | 147.94 | 146.81 | 147.40 | 00:00:00 | | 2016-12-30 | 700 | 147.35 | 149.80 | 147.35 | 149.80 | 00:00:00 | | 2017-01-02 | 5,300 | 149.70 | 151.83 | 149.70 | 151.00 | 00:00:00 | | 2017-01-03 | 1,300 | 151.95 | 152.09 | 149.00 | 149.33 | 00:00:00 | | 2017-01-04 | 3,500 | 149.10 | 149.66 | 145.74 | 145.74 | 00:00:00 | | 2017-01-05 | 1,500 | 145.73 | 146.45 | 144.21 | 144.21 | 00:00:00 | | 2017-01-06 | 300 | 144.43 | 145.00 | 143.00 | 145.00 | 00:00:00 | | 2017-01-09 | 1,900 | 145.70 | 145.75 | 144.37 | 144.66 | 00:00:00 | | 2017-01-10 | 300 | 144.20 | 145.32 | 144.20 | 145.02 | 00:00:00 | | 2017-01-11 | 400 | 144.88 | 145.90 | 144.57 | 145.90 | 00:00:00 | | 2017-01-12 | 500 | 145.61 | 146.22 | 145.00 | 146.22 | 00:00:00 | | 2017-01-13 | 1,200 | 146.30 | 147.90 | 145.50 | 147.83 | 00:00:00 | | 2017-01-16 | 1,400 | 147.45 | 148.54 | 147.35 | 148.27 | 00:00:00 | | 2017-01-17 | 0 | 148.06 | 148.06 | 146.85 | 147.34 | 00:00:00 | | 2017-01-18 | 1,100 | 147.62 | 151.50 | 147.62 | 151.48 | 00:00:00 | | 2017-01-19 | 1,400 | 151.41 | 152.86 | 150.69 | 152.03 | 00:00:00 | | 2017-01-20 | 1,000 | 151.96 | 152.74 | 150.18 | 151.85 | 00:00:00 | | 2017-01-23 | 1,300 | 152.30 | 153.00 | 151.90 | 152.45 | 00:00:00 | | 2017-01-24 | 1,800 | 152.92 | 155.00 | 152.80 | 153.13 | 00:00:00 | | 2017-01-25 | 1,900 | 153.26 | 155.39 | 153.26 | 154.05 | 00:00:00 | | 2017-01-26 | 600 | 154.55 | 155.52 | 154.55 | 154.80 | 00:00:00 | | 2017-01-27 | 1,800 | 155.34 | 155.88 | 153.72 | 153.72 | 00:00:00 | | 2017-01-30 | 2,900 | 153.00 | 153.26 | 150.20 | 150.45 | 00:00:00 | | 2017-01-31 | 4,200 | 150.30 | 152.00 | 145.69 | 146.42 | 00:00:00 | | 2017-02-01 | 1,900 | 146.87 | 148.11 | 146.10 | 147.32 | 00:00:00 | | 2017-02-02 | 700 | 147.00 | 148.29 | 147.00 | 147.02 | 00:00:00 | | 2017-02-03 | 400 | 147.10 | 147.51 | 146.78 | 147.26 | 00:00:00 | | 2017-02-06 | 2,100 | 147.40 | 147.40 | 143.43 | 143.43 | 00:00:00 | | 2017-02-07 | 4,100 | 144.24 | 145.53 | 143.49 | 143.88 | 00:00:00 | | 2017-02-08 | 1,200 | 145.15 | 145.15 | 143.00 | 144.14 | 00:00:00 | | 2017-02-09 | 1,900 | 144.32 | 148.24 | 144.32 | 148.04 | 00:00:00 | | 2017-02-10 | 700 | 148.21 | 150.00 | 148.21 | 149.27 | 00:00:00 | | 2017-02-13 | 600 | 149.60 | 152.00 | 149.60 | 151.08 | 00:00:00 | | 2017-02-14 | 600 | 150.59 | 151.95 | 150.59 | 151.05 | 00:00:00 | | 2017-02-15 | 900 | 151.10 | 151.10 | 149.18 | 149.63 | 00:00:00 | | 2017-02-16 | 500 | 149.63 | 149.63 | 147.97 | 147.97 | 00:00:00 | | 2017-02-17 | 1,300 | 147.83 | 148.59 | 146.50 | 148.59 | 00:00:00 | | 2017-02-20 | 800 | 148.50 | 149.02 | 148.25 | 148.25 | 00:00:00 | | 2017-02-21 | 700 | 148.24 | 152.61 | 148.24 | 151.88 | 00:00:00 | | 2017-02-22 | 1,300 | 152.00 | 153.00 | 152.00 | 152.95 | 00:00:00 | | 2017-02-23 | 300 | 152.91 | 153.43 | 152.42 | 152.90 | 00:00:00 | | 2017-02-24 | 800 | 152.62 | 153.07 | 150.96 | 152.02 | 00:00:00 | | 2017-02-27 | 5,300 | 154.00 | 158.30 | 153.90 | 157.77 | 00:00:00 | | 2017-02-28 | 1,100 | 157.00 | 158.50 | 156.90 | 158.50 | 00:00:00 | | 2017-03-01 | 1,700 | 158.43 | 160.86 | 158.43 | 160.46 | 00:00:00 | | 2017-03-02 | 1,200 | 160.45 | 163.53 | 159.78 | 162.80 | 00:00:00 | | 2017-03-03 | 1,200 | 161.91 | 162.21 | 160.79 | 160.81 | 00:00:00 | | 2017-03-06 | 900 | 160.90 | 161.52 | 160.30 | 160.30 | 00:00:00 | | 2017-03-07 | 1,500 | 160.08 | 160.56 | 159.27 | 160.00 | 00:00:00 | | 2017-03-08 | 19,900 | 165.00 | 174.65 | 165.00 | 174.60 | 00:00:00 | | 2017-03-09 | 6,500 | 174.55 | 179.79 | 174.00 | 178.36 | 00:00:00 | | 2017-03-10 | 2,700 | 178.50 | 179.72 | 177.45 | 179.07 | 00:00:00 | | 2017-03-13 | 3,800 | 179.90 | 180.12 | 178.98 | 179.70 | 00:00:00 | | 2017-03-14 | 2,300 | 180.16 | 180.16 | 175.15 | 175.48 | 00:00:00 | | 2017-03-15 | 4,300 | 175.80 | 179.98 | 175.80 | 179.98 | 00:00:00 | | 2017-03-16 | 14,300 | 181.30 | 184.72 | 180.90 | 183.20 | 00:00:00 | | 2017-03-17 | 1,600 | 183.10 | 183.86 | 182.29 | 182.94 | 00:00:00 | | 2017-03-20 | 2,400 | 183.35 | 183.55 | 181.01 | 181.44 | 00:00:00 | | 2017-03-21 | 1,800 | 180.78 | 182.50 | 179.46 | 180.32 | 00:00:00 | | 2017-03-22 | 2,100 | 179.00 | 179.40 | 178.52 | 179.00 | 00:00:00 | | 2017-03-23 | 700 | 179.57 | 179.90 | 177.98 | 179.50 | 00:00:00 | | 2017-03-24 | 400 | 179.90 | 179.90 | 178.50 | 178.59 | 00:00:00 | | 2017-03-27 | 1,500 | 177.60 | 177.69 | 175.94 | 177.46 | 00:00:00 | | 2017-03-28 | 500 | 177.90 | 178.40 | 177.31 | 177.31 | 00:00:00 | | 2017-03-29 | 1,000 | 178.77 | 178.77 | 177.59 | 178.34 | 00:00:00 | | 2017-03-30 | 300 | 177.86 | 177.96 | 177.00 | 177.44 | 00:00:00 | | 2017-03-31 | 300 | 177.87 | 178.64 | 177.30 | 178.24 | 00:00:00 | | 2017-04-03 | 2,900 | 178.20 | 179.39 | 175.54 | 175.76 | 00:00:00 | | 2017-04-04 | 800 | 176.60 | 177.73 | 175.47 | 177.73 | 00:00:00 | | 2017-04-05 | 200 | 177.70 | 177.70 | 175.87 | 176.15 | 00:00:00 | | 2017-04-06 | 1,300 | 174.25 | 176.64 | 173.88 | 176.64 | 00:00:00 | | 2017-04-07 | 1,400 | 176.21 | 178.50 | 175.79 | 178.27 | 00:00:00 | | 2017-04-10 | 400 | 178.20 | 178.20 | 176.88 | 176.88 | 00:00:00 | | 2017-04-11 | 1,000 | 177.35 | 177.89 | 175.37 | 176.09 | 00:00:00 | | 2017-04-12 | 1,500 | 176.16 | 177.63 | 176.06 | 177.63 | 00:00:00 | | 2017-04-13 | 600 | 177.51 | 178.39 | 177.08 | 177.76 | 00:00:00 | | 2017-04-14 | 0 | 177.76 | 177.76 | 177.76 | 177.76 | 00:00:00 | | 2017-04-17 | 0 | 177.76 | 177.76 | 177.76 | 177.76 | 00:00:00 | | 2017-04-18 | 600 | 178.67 | 179.61 | 177.49 | 177.70 | 00:00:00 | | 2017-04-19 | 200 | 177.68 | 178.24 | 176.99 | 177.31 | 00:00:00 | | 2017-04-20 | 200 | 176.27 | 178.49 | 176.27 | 178.49 | 00:00:00 | | 2017-04-21 | 900 | 178.63 | 180.71 | 178.52 | 180.71 | 00:00:00 | | 2017-04-24 | 2,700 | 183.30 | 185.08 | 183.04 | 184.44 | 00:00:00 | | 2017-04-25 | 1,500 | 184.77 | 185.95 | 184.70 | 185.95 | 00:00:00 | | 2017-04-26 | 1,200 | 185.45 | 186.00 | 184.77 | 185.14 | 00:00:00 | | 2017-04-27 | 300 | 185.00 | 185.45 | 184.86 | 185.45 | 00:00:00 | | 2017-04-28 | 1,200 | 184.28 | 185.49 | 183.41 | 183.93 | 00:00:00 | | 2017-05-01 | 0 | 183.93 | 183.93 | 183.93 | 183.93 | 00:00:00 | | 2017-05-02 | 2,000 | 184.30 | 184.51 | 182.76 | 183.33 | 00:00:00 | | 2017-05-03 | 1,100 | 183.00 | 183.00 | 179.89 | 182.10 | 00:00:00 | | 2017-05-04 | 8,200 | 183.57 | 187.81 | 183.00 | 183.00 | 00:00:00 | | 2017-05-05 | 800 | 183.61 | 185.10 | 182.90 | 184.73 | 00:00:00 | | 2017-05-08 | 3,100 | 185.80 | 185.80 | 181.84 | 182.43 | 00:00:00 | | 2017-05-09 | 1,800 | 182.19 | 183.93 | 181.84 | 183.75 | 00:00:00 | | 2017-05-10 | 1,000 | 183.73 | 183.73 | 180.70 | 181.50 | 00:00:00 | | 2017-05-11 | 1,600 | 181.48 | 181.89 | 178.77 | 179.17 | 00:00:00 | | 2017-05-12 | 1,900 | 177.29 | 177.33 | 175.87 | 176.21 | 00:00:00 | | 2017-05-15 | 900 | 176.86 | 177.00 | 175.96 | 176.96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
