|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-07-07 | 16,300 | 18.50 | 18.77 | 18.50 | 18.70 | 00:00:00 | | 2003-07-08 | 7,500 | 18.62 | 18.75 | 18.58 | 18.58 | 00:00:00 | | 2003-07-09 | 11,000 | 18.58 | 18.58 | 18.02 | 18.20 | 00:00:00 | | 2003-07-10 | 21,800 | 18.25 | 18.33 | 17.95 | 18.05 | 00:00:00 | | 2003-07-11 | 18,300 | 18.00 | 18.09 | 17.88 | 17.94 | 00:00:00 | | 2003-07-14 | 16,500 | 18.00 | 18.15 | 17.92 | 18.15 | 00:00:00 | | 2003-07-15 | 11,500 | 18.12 | 18.65 | 18.08 | 18.42 | 00:00:00 | | 2003-07-16 | 14,200 | 18.42 | 18.75 | 18.42 | 18.62 | 00:00:00 | | 2003-07-17 | 22,500 | 18.65 | 18.65 | 18.15 | 18.25 | 00:00:00 | | 2003-07-18 | 9,100 | 18.33 | 18.75 | 18.25 | 18.68 | 00:00:00 | | 2003-07-21 | 12,500 | 18.73 | 18.77 | 18.27 | 18.29 | 00:00:00 | | 2003-07-22 | 4,900 | 18.52 | 18.55 | 18.25 | 18.45 | 00:00:00 | | 2003-07-23 | 10,500 | 18.62 | 18.62 | 17.92 | 18.00 | 00:00:00 | | 2003-07-24 | 12,600 | 18.19 | 18.23 | 18.00 | 18.15 | 00:00:00 | | 2003-07-25 | 9,400 | 18.15 | 18.33 | 18.12 | 18.23 | 00:00:00 | | 2003-07-28 | 7,500 | 18.38 | 18.45 | 18.30 | 18.38 | 00:00:00 | | 2003-07-29 | 7,300 | 18.40 | 18.44 | 18.10 | 18.20 | 00:00:00 | | 2003-07-30 | 6,400 | 18.21 | 18.35 | 18.17 | 18.33 | 00:00:00 | | 2003-07-31 | 16,100 | 18.35 | 18.70 | 18.35 | 18.38 | 00:00:00 | | 2003-08-01 | 10,000 | 18.50 | 18.52 | 18.15 | 18.15 | 00:00:00 | | 2003-08-04 | 16,900 | 18.10 | 18.20 | 17.96 | 17.98 | 00:00:00 | | 2003-08-05 | 12,600 | 18.12 | 18.33 | 18.00 | 18.25 | 00:00:00 | | 2003-08-06 | 17,400 | 18.09 | 18.23 | 18.00 | 18.02 | 00:00:00 | | 2003-08-07 | 42,400 | 18.08 | 18.12 | 17.45 | 17.60 | 00:00:00 | | 2003-08-08 | 14,500 | 17.60 | 17.65 | 17.50 | 17.62 | 00:00:00 | | 2003-08-11 | 14,100 | 17.62 | 17.95 | 17.62 | 17.85 | 00:00:00 | | 2003-08-12 | 14,800 | 17.88 | 18.00 | 17.85 | 17.88 | 00:00:00 | | 2003-08-13 | 13,100 | 17.90 | 18.00 | 17.84 | 17.96 | 00:00:00 | | 2003-08-14 | 8,900 | 18.00 | 18.12 | 17.88 | 18.12 | 00:00:00 | | 2003-08-15 | 7,100 | 18.15 | 18.23 | 17.90 | 18.00 | 00:00:00 | | 2003-08-18 | 15,500 | 18.00 | 18.12 | 17.80 | 17.90 | 00:00:00 | | 2003-08-19 | 6,800 | 18.05 | 18.17 | 18.00 | 18.12 | 00:00:00 | | 2003-08-20 | 9,300 | 18.12 | 18.25 | 17.96 | 17.96 | 00:00:00 | | 2003-08-21 | 28,100 | 18.00 | 18.75 | 17.98 | 18.56 | 00:00:00 | | 2003-08-22 | 7,000 | 18.71 | 18.71 | 18.10 | 18.20 | 00:00:00 | | 2003-08-25 | 9,400 | 18.12 | 18.33 | 18.10 | 18.20 | 00:00:00 | | 2003-08-26 | 14,500 | 18.25 | 18.25 | 17.75 | 17.88 | 00:00:00 | | 2003-08-27 | 21,900 | 17.95 | 18.70 | 17.95 | 18.70 | 00:00:00 | | 2003-08-28 | 33,500 | 18.73 | 19.23 | 18.50 | 19.00 | 00:00:00 | | 2003-08-29 | 26,100 | 19.23 | 19.30 | 19.00 | 19.05 | 00:00:00 | | 2003-09-01 | 14,100 | 19.10 | 19.35 | 19.08 | 19.20 | 00:00:00 | | 2003-09-02 | 25,700 | 19.12 | 19.40 | 19.12 | 19.27 | 00:00:00 | | 2003-09-03 | 21,400 | 19.38 | 19.59 | 19.30 | 19.50 | 00:00:00 | | 2003-09-04 | 30,200 | 19.35 | 19.50 | 19.15 | 19.15 | 00:00:00 | | 2003-09-05 | 23,200 | 19.15 | 19.38 | 19.04 | 19.04 | 00:00:00 | | 2003-09-08 | 22,400 | 19.12 | 19.17 | 19.00 | 19.05 | 00:00:00 | | 2003-09-09 | 38,300 | 19.12 | 19.20 | 18.92 | 18.92 | 00:00:00 | | 2003-09-10 | 26,500 | 18.94 | 18.95 | 18.64 | 18.70 | 00:00:00 | | 2003-09-11 | 9,400 | 18.65 | 19.00 | 18.64 | 19.00 | 00:00:00 | | 2003-09-12 | 4,000 | 19.00 | 19.08 | 18.85 | 18.85 | 00:00:00 | | 2003-09-15 | 18,500 | 19.05 | 19.05 | 18.70 | 18.81 | 00:00:00 | | 2003-09-16 | 7,800 | 18.75 | 19.00 | 18.75 | 18.95 | 00:00:00 | | 2003-09-17 | 17,900 | 19.08 | 19.08 | 18.52 | 18.65 | 00:00:00 | | 2003-09-18 | 10,200 | 18.58 | 18.80 | 18.52 | 18.75 | 00:00:00 | | 2003-09-19 | 20,200 | 18.80 | 18.95 | 18.70 | 18.75 | 00:00:00 | | 2003-09-22 | 6,700 | 18.88 | 18.88 | 18.55 | 18.75 | 00:00:00 | | 2003-09-23 | 13,200 | 18.65 | 19.33 | 18.52 | 19.00 | 00:00:00 | | 2003-09-24 | 32,900 | 19.12 | 19.61 | 19.12 | 19.25 | 00:00:00 | | 2003-09-25 | 18,700 | 19.25 | 19.56 | 19.25 | 19.40 | 00:00:00 | | 2003-09-26 | 13,400 | 19.40 | 19.62 | 19.38 | 19.50 | 00:00:00 | | 2003-09-29 | 15,600 | 19.38 | 19.65 | 19.33 | 19.33 | 00:00:00 | | 2003-09-30 | 42,400 | 19.42 | 19.42 | 18.25 | 18.55 | 00:00:00 | | 2003-10-01 | 16,300 | 18.58 | 18.98 | 18.58 | 18.98 | 00:00:00 | | 2003-10-02 | 8,600 | 18.88 | 19.08 | 18.88 | 18.90 | 00:00:00 | | 2003-10-03 | 10,000 | 18.90 | 19.12 | 18.90 | 19.12 | 00:00:00 | | 2003-10-06 | 18,200 | 19.00 | 19.38 | 19.00 | 19.25 | 00:00:00 | | 2003-10-07 | 9,100 | 19.35 | 19.35 | 19.12 | 19.25 | 00:00:00 | | 2003-10-08 | 12,700 | 19.25 | 19.58 | 19.20 | 19.25 | 00:00:00 | | 2003-10-09 | 14,300 | 19.38 | 19.88 | 19.38 | 19.75 | 00:00:00 | | 2003-10-10 | 14,000 | 19.75 | 19.94 | 19.62 | 19.79 | 00:00:00 | | 2003-10-13 | 30,600 | 19.88 | 19.92 | 19.62 | 19.88 | 00:00:00 | | 2003-10-14 | 29,300 | 19.92 | 20.03 | 19.75 | 19.75 | 00:00:00 | | 2003-10-15 | 21,100 | 20.02 | 20.25 | 19.95 | 20.25 | 00:00:00 | | 2003-10-16 | 11,100 | 20.20 | 20.24 | 19.80 | 19.98 | 00:00:00 | | 2003-10-17 | 11,600 | 20.00 | 20.25 | 19.80 | 19.83 | 00:00:00 | | 2003-10-20 | 8,500 | 19.98 | 20.12 | 19.75 | 19.83 | 00:00:00 | | 2003-10-21 | 11,900 | 20.01 | 20.12 | 20.00 | 20.10 | 00:00:00 | | 2003-10-22 | 10,100 | 20.00 | 20.12 | 19.88 | 19.92 | 00:00:00 | | 2003-10-23 | 14,200 | 19.77 | 19.83 | 19.67 | 19.83 | 00:00:00 | | 2003-10-24 | 8,700 | 19.85 | 20.09 | 19.85 | 19.88 | 00:00:00 | | 2003-10-27 | 9,600 | 19.88 | 19.99 | 19.77 | 19.88 | 00:00:00 | | 2003-10-28 | 18,400 | 19.95 | 20.05 | 19.90 | 20.00 | 00:00:00 | | 2003-10-29 | 9,900 | 20.08 | 20.08 | 19.77 | 19.98 | 00:00:00 | | 2003-10-30 | 27,500 | 19.90 | 20.00 | 19.40 | 19.75 | 00:00:00 | | 2003-10-31 | 14,900 | 19.70 | 19.90 | 19.60 | 19.90 | 00:00:00 | | 2003-11-03 | 20,600 | 19.88 | 20.38 | 19.88 | 20.30 | 00:00:00 | | 2003-11-04 | 44,000 | 20.38 | 20.75 | 20.19 | 20.50 | 00:00:00 | | 2003-11-05 | 33,400 | 20.44 | 20.70 | 20.27 | 20.70 | 00:00:00 | | 2003-11-06 | 16,500 | 20.62 | 20.62 | 20.30 | 20.58 | 00:00:00 | | 2003-11-07 | 51,400 | 20.50 | 21.30 | 20.50 | 20.92 | 00:00:00 | | 2003-11-10 | 22,100 | 20.92 | 21.00 | 20.83 | 20.90 | 00:00:00 | | 2003-11-11 | 27,400 | 20.75 | 20.75 | 20.25 | 20.50 | 00:00:00 | | 2003-11-12 | 14,900 | 20.50 | 20.75 | 20.50 | 20.75 | 00:00:00 | | 2003-11-13 | 20,900 | 20.83 | 20.98 | 20.50 | 20.66 | 00:00:00 | | 2003-11-14 | 13,400 | 20.62 | 21.20 | 20.62 | 21.10 | 00:00:00 | | 2003-11-17 | 9,600 | 20.75 | 21.00 | 20.52 | 20.52 | 00:00:00 | | 2003-11-18 | 14,000 | 20.62 | 20.95 | 20.50 | 20.75 | 00:00:00 | | 2003-11-19 | 11,600 | 20.38 | 20.62 | 20.30 | 20.56 | 00:00:00 | | 2003-11-20 | 10,100 | 20.50 | 20.55 | 20.25 | 20.40 | 00:00:00 | | 2003-11-21 | 12,300 | 20.50 | 20.50 | 20.05 | 20.23 | 00:00:00 | | 2003-11-24 | 24,200 | 20.02 | 20.62 | 20.02 | 20.58 | 00:00:00 | | 2003-11-25 | 59,100 | 20.83 | 21.48 | 20.83 | 21.23 | 00:00:00 | | 2003-11-26 | 37,700 | 21.38 | 21.71 | 21.08 | 21.08 | 00:00:00 | | 2003-11-27 | 8,800 | 21.12 | 21.38 | 21.05 | 21.15 | 00:00:00 | | 2003-11-28 | 15,000 | 21.19 | 21.62 | 21.00 | 21.60 | 00:00:00 | | 2003-12-01 | 50,800 | 21.75 | 22.20 | 21.62 | 22.20 | 00:00:00 | | 2003-12-02 | 35,000 | 22.17 | 22.17 | 21.75 | 21.85 | 00:00:00 | | 2003-12-03 | 24,100 | 21.85 | 22.00 | 21.75 | 21.86 | 00:00:00 | | 2003-12-04 | 20,600 | 21.75 | 21.88 | 21.40 | 21.65 | 00:00:00 | | 2003-12-05 | 22,900 | 21.50 | 21.60 | 21.25 | 21.27 | 00:00:00 | | 2003-12-08 | 15,100 | 21.17 | 21.25 | 21.00 | 21.12 | 00:00:00 | | 2003-12-09 | 19,500 | 21.38 | 21.38 | 21.20 | 21.20 | 00:00:00 | | 2003-12-10 | 9,500 | 21.25 | 21.38 | 21.12 | 21.25 | 00:00:00 | | 2003-12-11 | 11,500 | 21.46 | 21.70 | 21.30 | 21.52 | 00:00:00 | | 2003-12-12 | 18,800 | 21.62 | 21.98 | 21.62 | 21.80 | 00:00:00 | | 2003-12-15 | 27,000 | 22.00 | 22.20 | 21.75 | 21.88 | 00:00:00 | | 2003-12-16 | 11,200 | 21.75 | 22.00 | 21.75 | 21.85 | 00:00:00 | | 2003-12-17 | 8,500 | 22.02 | 22.02 | 21.75 | 21.75 | 00:00:00 | | 2003-12-18 | 18,200 | 21.75 | 22.00 | 21.70 | 21.95 | 00:00:00 | | 2003-12-19 | 55,700 | 22.10 | 22.25 | 22.08 | 22.10 | 00:00:00 | | 2003-12-22 | 26,700 | 22.02 | 22.23 | 22.02 | 22.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
