|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-20 | 17,500 | 18.62 | 19.12 | 18.62 | 19.12 | 00:00:00 | | 2003-01-21 | 7,500 | 19.20 | 19.33 | 19.02 | 19.02 | 00:00:00 | | 2003-01-22 | 12,200 | 18.88 | 19.20 | 18.67 | 18.73 | 00:00:00 | | 2003-01-23 | 24,700 | 19.00 | 19.12 | 18.30 | 18.30 | 00:00:00 | | 2003-01-24 | 8,000 | 18.38 | 18.70 | 18.25 | 18.30 | 00:00:00 | | 2003-01-27 | 19,300 | 18.12 | 18.12 | 17.85 | 17.85 | 00:00:00 | | 2003-01-28 | 17,500 | 17.75 | 18.12 | 17.75 | 17.80 | 00:00:00 | | 2003-01-29 | 20,900 | 17.75 | 18.42 | 17.60 | 18.40 | 00:00:00 | | 2003-01-30 | 8,900 | 18.58 | 18.83 | 18.50 | 18.67 | 00:00:00 | | 2003-01-31 | 14,400 | 18.62 | 19.05 | 18.50 | 18.88 | 00:00:00 | | 2003-02-03 | 6,400 | 18.88 | 19.25 | 18.80 | 19.12 | 00:00:00 | | 2003-02-04 | 15,700 | 19.12 | 19.12 | 18.38 | 18.62 | 00:00:00 | | 2003-02-05 | 11,100 | 18.52 | 18.62 | 18.05 | 18.62 | 00:00:00 | | 2003-02-06 | 3,100 | 18.50 | 18.62 | 18.38 | 18.50 | 00:00:00 | | 2003-02-07 | 12,800 | 18.52 | 18.52 | 17.75 | 17.75 | 00:00:00 | | 2003-02-10 | 11,500 | 17.83 | 17.88 | 17.35 | 17.55 | 00:00:00 | | 2003-02-11 | 7,400 | 17.73 | 17.83 | 17.60 | 17.62 | 00:00:00 | | 2003-02-12 | 8,900 | 17.67 | 17.67 | 17.30 | 17.38 | 00:00:00 | | 2003-02-13 | 12,600 | 17.25 | 17.50 | 17.25 | 17.25 | 00:00:00 | | 2003-02-14 | 11,900 | 17.40 | 17.75 | 17.25 | 17.75 | 00:00:00 | | 2003-02-17 | 16,600 | 17.77 | 17.80 | 17.40 | 17.62 | 00:00:00 | | 2003-02-18 | 14,500 | 17.58 | 17.60 | 17.30 | 17.60 | 00:00:00 | | 2003-02-19 | 12,200 | 17.65 | 17.67 | 17.40 | 17.45 | 00:00:00 | | 2003-02-20 | 27,900 | 17.48 | 17.88 | 17.48 | 17.75 | 00:00:00 | | 2003-02-21 | 19,700 | 17.75 | 18.12 | 17.70 | 18.12 | 00:00:00 | | 2003-02-24 | 17,600 | 18.12 | 18.17 | 17.65 | 17.88 | 00:00:00 | | 2003-02-25 | 13,100 | 17.77 | 17.77 | 17.38 | 17.58 | 00:00:00 | | 2003-02-26 | 4,300 | 17.62 | 17.75 | 17.58 | 17.62 | 00:00:00 | | 2003-02-27 | 8,300 | 17.50 | 18.00 | 17.50 | 18.00 | 00:00:00 | | 2003-02-28 | 22,800 | 18.00 | 18.62 | 18.00 | 18.62 | 00:00:00 | | 2003-03-03 | 16,400 | 18.65 | 18.85 | 18.50 | 18.75 | 00:00:00 | | 2003-03-04 | 3,500 | 18.50 | 18.80 | 18.50 | 18.50 | 00:00:00 | | 2003-03-05 | 10,600 | 18.62 | 19.00 | 18.50 | 18.88 | 00:00:00 | | 2003-03-06 | 10,900 | 18.95 | 19.45 | 18.75 | 18.88 | 00:00:00 | | 2003-03-07 | 7,600 | 18.88 | 18.98 | 18.38 | 18.38 | 00:00:00 | | 2003-03-10 | 13,000 | 18.33 | 18.62 | 18.33 | 18.38 | 00:00:00 | | 2003-03-11 | 12,700 | 18.15 | 18.58 | 18.15 | 18.38 | 00:00:00 | | 2003-03-12 | 6,700 | 18.33 | 18.38 | 17.95 | 17.95 | 00:00:00 | | 2003-03-13 | 14,200 | 18.12 | 18.75 | 18.00 | 18.62 | 00:00:00 | | 2003-03-14 | 13,600 | 18.75 | 19.50 | 18.60 | 19.38 | 00:00:00 | | 2003-03-17 | 22,900 | 18.75 | 19.56 | 18.62 | 19.38 | 00:00:00 | | 2003-03-18 | 16,300 | 19.15 | 19.62 | 19.10 | 19.25 | 00:00:00 | | 2003-03-19 | 13,000 | 19.38 | 19.75 | 19.33 | 19.75 | 00:00:00 | | 2003-03-20 | 20,000 | 19.67 | 19.92 | 19.58 | 19.62 | 00:00:00 | | 2003-03-21 | 25,700 | 19.70 | 20.38 | 19.70 | 20.25 | 00:00:00 | | 2003-03-24 | 24,100 | 20.25 | 20.25 | 19.75 | 19.75 | 00:00:00 | | 2003-03-25 | 33,200 | 19.70 | 20.55 | 19.70 | 20.55 | 00:00:00 | | 2003-03-26 | 16,500 | 20.38 | 20.50 | 20.12 | 20.50 | 00:00:00 | | 2003-03-27 | 6,800 | 20.25 | 20.25 | 20.00 | 20.25 | 00:00:00 | | 2003-03-28 | 28,000 | 20.25 | 20.83 | 20.25 | 20.50 | 00:00:00 | | 2003-03-31 | 18,300 | 20.27 | 20.27 | 19.92 | 20.12 | 00:00:00 | | 2003-04-01 | 7,200 | 20.08 | 20.30 | 19.95 | 20.12 | 00:00:00 | | 2003-04-02 | 12,600 | 20.25 | 20.88 | 20.25 | 20.75 | 00:00:00 | | 2003-04-03 | 14,200 | 20.58 | 20.80 | 20.50 | 20.50 | 00:00:00 | | 2003-04-04 | 16,700 | 20.50 | 21.00 | 20.50 | 20.88 | 00:00:00 | | 2003-04-07 | 43,900 | 20.98 | 21.38 | 20.67 | 20.98 | 00:00:00 | | 2003-04-08 | 33,000 | 20.88 | 21.29 | 20.83 | 21.25 | 00:00:00 | | 2003-04-09 | 16,000 | 21.02 | 21.20 | 20.80 | 21.00 | 00:00:00 | | 2003-04-10 | 15,600 | 20.88 | 20.90 | 20.50 | 20.50 | 00:00:00 | | 2003-04-11 | 19,200 | 20.55 | 20.92 | 20.55 | 20.75 | 00:00:00 | | 2003-04-14 | 9,600 | 20.77 | 21.05 | 20.67 | 20.73 | 00:00:00 | | 2003-04-15 | 21,400 | 20.88 | 21.23 | 20.88 | 21.00 | 00:00:00 | | 2003-04-16 | 19,700 | 21.12 | 21.12 | 20.52 | 20.75 | 00:00:00 | | 2003-04-17 | 11,100 | 20.67 | 21.20 | 20.67 | 21.12 | 00:00:00 | | 2003-04-18 | 0 | 21.12 | 21.12 | 21.12 | 21.12 | 00:00:00 | | 2003-04-21 | 0 | 21.12 | 21.12 | 21.12 | 21.12 | 00:00:00 | | 2003-04-22 | 17,600 | 21.05 | 21.12 | 20.88 | 21.12 | 00:00:00 | | 2003-04-23 | 35,800 | 21.25 | 21.62 | 21.25 | 21.50 | 00:00:00 | | 2003-04-24 | 9,100 | 21.48 | 21.59 | 21.34 | 21.52 | 00:00:00 | | 2003-04-25 | 15,200 | 21.33 | 21.58 | 21.12 | 21.25 | 00:00:00 | | 2003-04-28 | 12,600 | 21.00 | 21.45 | 21.00 | 21.40 | 00:00:00 | | 2003-04-29 | 19,500 | 21.45 | 21.65 | 20.95 | 21.00 | 00:00:00 | | 2003-04-30 | 94,900 | 20.25 | 20.25 | 18.95 | 19.38 | 00:00:00 | | 2003-05-01 | 0 | 19.38 | 19.38 | 19.38 | 19.38 | 00:00:00 | | 2003-05-02 | 21,700 | 19.45 | 19.70 | 19.15 | 19.70 | 00:00:00 | | 2003-05-05 | 22,600 | 19.75 | 20.25 | 19.75 | 20.12 | 00:00:00 | | 2003-05-06 | 18,700 | 20.38 | 20.65 | 20.25 | 20.55 | 00:00:00 | | 2003-05-07 | 12,800 | 20.58 | 20.67 | 20.35 | 20.50 | 00:00:00 | | 2003-05-08 | 15,000 | 20.48 | 20.48 | 19.75 | 19.88 | 00:00:00 | | 2003-05-09 | 12,700 | 19.73 | 19.73 | 19.25 | 19.50 | 00:00:00 | | 2003-05-12 | 17,700 | 19.70 | 19.83 | 19.58 | 19.80 | 00:00:00 | | 2003-05-13 | 12,300 | 19.70 | 19.88 | 19.70 | 19.75 | 00:00:00 | | 2003-05-14 | 8,800 | 19.75 | 19.85 | 19.66 | 19.66 | 00:00:00 | | 2003-05-15 | 16,400 | 19.70 | 19.86 | 19.50 | 19.85 | 00:00:00 | | 2003-05-16 | 16,100 | 19.80 | 19.80 | 19.27 | 19.30 | 00:00:00 | | 2003-05-19 | 13,800 | 19.23 | 19.38 | 18.80 | 18.88 | 00:00:00 | | 2003-05-20 | 10,800 | 18.88 | 19.17 | 18.88 | 19.08 | 00:00:00 | | 2003-05-21 | 29,900 | 19.08 | 19.27 | 18.88 | 19.00 | 00:00:00 | | 2003-05-22 | 7,100 | 19.00 | 19.25 | 19.00 | 19.00 | 00:00:00 | | 2003-05-23 | 14,900 | 19.12 | 19.12 | 18.55 | 18.69 | 00:00:00 | | 2003-05-26 | 33,300 | 18.50 | 18.55 | 18.17 | 18.48 | 00:00:00 | | 2003-05-27 | 19,900 | 18.42 | 18.80 | 18.23 | 18.80 | 00:00:00 | | 2003-05-28 | 19,100 | 18.75 | 19.08 | 18.75 | 19.08 | 00:00:00 | | 2003-05-29 | 1,000 | 18.90 | 18.90 | 18.75 | 18.75 | 00:00:00 | | 2003-05-30 | 12,400 | 18.91 | 18.91 | 18.62 | 18.75 | 00:00:00 | | 2003-06-02 | 21,400 | 18.60 | 18.77 | 18.50 | 18.75 | 00:00:00 | | 2003-06-03 | 15,700 | 18.62 | 18.62 | 18.33 | 18.50 | 00:00:00 | | 2003-06-04 | 36,200 | 18.50 | 18.50 | 17.98 | 18.25 | 00:00:00 | | 2003-06-05 | 27,000 | 18.46 | 18.46 | 17.99 | 18.12 | 00:00:00 | | 2003-06-06 | 22,100 | 18.12 | 18.44 | 18.12 | 18.35 | 00:00:00 | | 2003-06-09 | 3,000 | 18.35 | 18.42 | 18.30 | 18.38 | 00:00:00 | | 2003-06-10 | 15,900 | 18.38 | 18.39 | 18.08 | 18.15 | 00:00:00 | | 2003-06-11 | 16,700 | 18.15 | 18.27 | 17.90 | 18.00 | 00:00:00 | | 2003-06-12 | 24,600 | 18.00 | 18.73 | 17.92 | 18.73 | 00:00:00 | | 2003-06-13 | 23,900 | 18.74 | 19.01 | 18.59 | 18.75 | 00:00:00 | | 2003-06-16 | 28,000 | 18.70 | 19.38 | 18.67 | 19.33 | 00:00:00 | | 2003-06-17 | 61,600 | 19.50 | 19.92 | 19.38 | 19.42 | 00:00:00 | | 2003-06-18 | 14,900 | 19.58 | 19.80 | 19.58 | 19.77 | 00:00:00 | | 2003-06-19 | 11,100 | 19.77 | 19.83 | 19.12 | 19.20 | 00:00:00 | | 2003-06-20 | 7,300 | 19.25 | 19.70 | 19.23 | 19.60 | 00:00:00 | | 2003-06-23 | 20,900 | 19.50 | 19.58 | 19.00 | 19.00 | 00:00:00 | | 2003-06-24 | 20,800 | 19.00 | 19.20 | 18.88 | 19.12 | 00:00:00 | | 2003-06-25 | 21,200 | 19.12 | 19.12 | 18.50 | 18.75 | 00:00:00 | | 2003-06-26 | 22,200 | 18.62 | 18.89 | 18.38 | 18.75 | 00:00:00 | | 2003-06-27 | 13,100 | 18.42 | 18.60 | 18.34 | 18.60 | 00:00:00 | | 2003-06-30 | 18,600 | 18.70 | 18.98 | 18.32 | 18.60 | 00:00:00 | | 2003-07-01 | 17,900 | 18.50 | 18.50 | 17.80 | 17.88 | 00:00:00 | | 2003-07-02 | 18,200 | 18.09 | 18.30 | 18.01 | 18.30 | 00:00:00 | | 2003-07-03 | 13,000 | 18.42 | 18.48 | 18.00 | 18.00 | 00:00:00 | | 2003-07-04 | 19,100 | 18.12 | 18.38 | 18.10 | 18.38 | 00:00:00 | | 2003-07-07 | 16,300 | 18.50 | 18.77 | 18.50 | 18.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
