|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-12-22 | 26,700 | 22.02 | 22.23 | 22.02 | 22.12 | 00:00:00 | | 2003-12-23 | 30,600 | 22.12 | 22.38 | 22.12 | 22.33 | 00:00:00 | | 2003-12-24 | 0 | 22.33 | 22.33 | 22.33 | 22.33 | 00:00:00 | | 2003-12-25 | 0 | 22.33 | 22.33 | 22.33 | 22.33 | 00:00:00 | | 2003-12-26 | 0 | 22.33 | 22.33 | 22.33 | 22.33 | 00:00:00 | | 2003-12-29 | 35,800 | 22.42 | 22.83 | 22.33 | 22.83 | 00:00:00 | | 2003-12-30 | 15,900 | 22.75 | 22.99 | 22.60 | 22.65 | 00:00:00 | | 2003-12-31 | 0 | 22.65 | 22.65 | 22.65 | 22.65 | 00:00:00 | | 2004-01-01 | 0 | 22.65 | 22.65 | 22.65 | 22.65 | 00:00:00 | | 2004-01-02 | 61,900 | 22.75 | 23.74 | 22.75 | 23.73 | 00:00:00 | | 2004-01-05 | 89,500 | 23.83 | 24.20 | 23.39 | 23.45 | 00:00:00 | | 2004-01-06 | 61,800 | 23.60 | 23.62 | 23.02 | 23.49 | 00:00:00 | | 2004-01-07 | 35,100 | 23.48 | 23.49 | 23.02 | 23.04 | 00:00:00 | | 2004-01-08 | 46,600 | 23.08 | 23.33 | 23.00 | 23.10 | 00:00:00 | | 2004-01-09 | 36,300 | 23.25 | 23.25 | 22.80 | 22.92 | 00:00:00 | | 2004-01-12 | 34,500 | 22.62 | 23.25 | 22.55 | 22.85 | 00:00:00 | | 2004-01-13 | 37,000 | 22.88 | 23.35 | 22.88 | 23.10 | 00:00:00 | | 2004-01-14 | 18,200 | 22.95 | 23.12 | 22.75 | 22.95 | 00:00:00 | | 2004-01-15 | 32,400 | 22.92 | 23.05 | 22.73 | 22.85 | 00:00:00 | | 2004-01-16 | 33,900 | 22.75 | 23.08 | 22.75 | 23.05 | 00:00:00 | | 2004-01-19 | 31,300 | 23.25 | 23.33 | 23.10 | 23.30 | 00:00:00 | | 2004-01-20 | 26,900 | 23.33 | 23.35 | 23.12 | 23.25 | 00:00:00 | | 2004-01-21 | 46,100 | 23.40 | 23.74 | 23.40 | 23.73 | 00:00:00 | | 2004-01-22 | 50,300 | 23.73 | 23.95 | 23.67 | 23.75 | 00:00:00 | | 2004-01-23 | 35,900 | 23.75 | 24.09 | 23.70 | 23.98 | 00:00:00 | | 2004-01-26 | 42,400 | 24.00 | 24.00 | 23.75 | 23.99 | 00:00:00 | | 2004-01-27 | 26,200 | 24.02 | 24.08 | 23.83 | 23.85 | 00:00:00 | | 2004-01-28 | 36,100 | 23.62 | 23.77 | 23.42 | 23.70 | 00:00:00 | | 2004-01-29 | 64,500 | 23.30 | 23.30 | 22.83 | 23.12 | 00:00:00 | | 2004-01-30 | 67,200 | 23.25 | 23.25 | 22.70 | 22.83 | 00:00:00 | | 2004-02-02 | 29,300 | 22.95 | 23.12 | 22.71 | 23.12 | 00:00:00 | | 2004-02-03 | 29,500 | 23.25 | 23.25 | 22.91 | 23.02 | 00:00:00 | | 2004-02-04 | 14,000 | 22.94 | 23.10 | 22.80 | 23.10 | 00:00:00 | | 2004-02-05 | 17,300 | 23.00 | 23.17 | 22.90 | 22.98 | 00:00:00 | | 2004-02-06 | 25,000 | 23.00 | 23.27 | 22.83 | 23.26 | 00:00:00 | | 2004-02-09 | 31,500 | 23.38 | 23.45 | 23.27 | 23.35 | 00:00:00 | | 2004-02-10 | 15,100 | 23.33 | 23.45 | 23.27 | 23.40 | 00:00:00 | | 2004-02-11 | 20,100 | 23.48 | 23.50 | 23.10 | 23.45 | 00:00:00 | | 2004-02-12 | 34,800 | 23.52 | 23.55 | 23.25 | 23.27 | 00:00:00 | | 2004-02-13 | 30,300 | 23.25 | 23.25 | 22.86 | 22.90 | 00:00:00 | | 2004-02-16 | 7,500 | 22.88 | 23.14 | 22.88 | 23.13 | 00:00:00 | | 2004-02-17 | 18,200 | 22.95 | 23.16 | 22.88 | 23.12 | 00:00:00 | | 2004-02-18 | 15,400 | 23.12 | 23.20 | 23.08 | 23.12 | 00:00:00 | | 2004-02-19 | 33,200 | 23.12 | 23.23 | 23.10 | 23.12 | 00:00:00 | | 2004-02-20 | 21,100 | 23.15 | 23.25 | 23.05 | 23.08 | 00:00:00 | | 2004-02-23 | 22,900 | 23.20 | 23.20 | 22.95 | 22.95 | 00:00:00 | | 2004-02-24 | 19,400 | 22.96 | 22.98 | 22.64 | 22.83 | 00:00:00 | | 2004-02-25 | 17,400 | 22.75 | 23.00 | 22.54 | 22.65 | 00:00:00 | | 2004-02-26 | 72,000 | 22.60 | 22.62 | 22.08 | 22.23 | 00:00:00 | | 2004-02-27 | 20,600 | 22.30 | 23.05 | 22.25 | 22.70 | 00:00:00 | | 2004-03-01 | 18,300 | 22.62 | 23.10 | 22.62 | 23.08 | 00:00:00 | | 2004-03-02 | 22,900 | 23.12 | 23.21 | 22.98 | 23.08 | 00:00:00 | | 2004-03-03 | 9,900 | 23.00 | 23.09 | 22.62 | 22.71 | 00:00:00 | | 2004-03-04 | 15,200 | 22.70 | 22.88 | 22.60 | 22.85 | 00:00:00 | | 2004-03-05 | 23,900 | 22.88 | 23.40 | 22.88 | 23.38 | 00:00:00 | | 2004-03-08 | 29,900 | 23.50 | 23.50 | 23.25 | 23.31 | 00:00:00 | | 2004-03-09 | 21,900 | 23.30 | 23.38 | 23.10 | 23.25 | 00:00:00 | | 2004-03-10 | 19,700 | 22.88 | 23.10 | 22.65 | 23.00 | 00:00:00 | | 2004-03-11 | 27,700 | 22.62 | 22.90 | 22.38 | 22.83 | 00:00:00 | | 2004-03-12 | 35,300 | 22.50 | 22.71 | 22.27 | 22.62 | 00:00:00 | | 2004-03-15 | 39,100 | 22.65 | 23.16 | 22.60 | 22.88 | 00:00:00 | | 2004-03-16 | 18,700 | 22.95 | 23.08 | 22.80 | 22.95 | 00:00:00 | | 2004-03-17 | 14,000 | 22.92 | 23.12 | 22.92 | 23.10 | 00:00:00 | | 2004-03-18 | 18,400 | 23.23 | 23.48 | 23.17 | 23.42 | 00:00:00 | | 2004-03-19 | 83,600 | 23.50 | 23.83 | 23.50 | 23.70 | 00:00:00 | | 2004-03-22 | 29,400 | 23.55 | 23.60 | 23.10 | 23.36 | 00:00:00 | | 2004-03-23 | 14,400 | 23.35 | 23.38 | 23.05 | 23.25 | 00:00:00 | | 2004-03-24 | 15,600 | 23.25 | 23.33 | 22.52 | 22.85 | 00:00:00 | | 2004-03-25 | 14,600 | 22.75 | 22.92 | 22.62 | 22.88 | 00:00:00 | | 2004-03-26 | 9,100 | 23.00 | 23.24 | 22.77 | 23.20 | 00:00:00 | | 2004-03-29 | 19,600 | 23.25 | 23.54 | 23.23 | 23.50 | 00:00:00 | | 2004-03-30 | 14,000 | 23.62 | 23.66 | 23.45 | 23.58 | 00:00:00 | | 2004-03-31 | 13,500 | 23.50 | 23.71 | 23.48 | 23.58 | 00:00:00 | | 2004-04-01 | 31,200 | 23.60 | 24.12 | 23.60 | 23.95 | 00:00:00 | | 2004-04-02 | 26,000 | 24.02 | 24.30 | 23.75 | 24.23 | 00:00:00 | | 2004-04-05 | 51,600 | 24.25 | 24.60 | 24.25 | 24.52 | 00:00:00 | | 2004-04-06 | 27,900 | 24.50 | 24.50 | 24.33 | 24.42 | 00:00:00 | | 2004-04-07 | 73,800 | 24.35 | 25.00 | 24.23 | 24.95 | 00:00:00 | | 2004-04-08 | 58,100 | 25.00 | 25.35 | 24.50 | 24.70 | 00:00:00 | | 2004-04-09 | 0 | 24.70 | 24.70 | 24.70 | 24.70 | 00:00:00 | | 2004-04-12 | 0 | 24.70 | 24.70 | 24.70 | 24.70 | 00:00:00 | | 2004-04-13 | 22,900 | 24.64 | 24.95 | 24.55 | 24.67 | 00:00:00 | | 2004-04-14 | 18,200 | 24.55 | 24.90 | 24.44 | 24.88 | 00:00:00 | | 2004-04-15 | 32,600 | 24.88 | 25.29 | 24.62 | 25.00 | 00:00:00 | | 2004-04-16 | 16,900 | 25.00 | 25.05 | 24.81 | 25.04 | 00:00:00 | | 2004-04-19 | 42,900 | 24.90 | 25.30 | 24.83 | 25.10 | 00:00:00 | | 2004-04-20 | 22,400 | 25.20 | 25.30 | 25.12 | 25.17 | 00:00:00 | | 2004-04-21 | 23,300 | 24.84 | 25.33 | 24.84 | 25.25 | 00:00:00 | | 2004-04-22 | 17,800 | 25.25 | 25.34 | 24.79 | 24.90 | 00:00:00 | | 2004-04-23 | 29,100 | 25.08 | 25.08 | 24.62 | 24.88 | 00:00:00 | | 2004-04-26 | 13,600 | 24.80 | 25.25 | 24.65 | 25.02 | 00:00:00 | | 2004-04-27 | 12,400 | 25.02 | 25.02 | 24.60 | 24.64 | 00:00:00 | | 2004-04-28 | 22,600 | 24.67 | 24.73 | 24.20 | 24.24 | 00:00:00 | | 2004-04-29 | 15,800 | 24.12 | 24.50 | 24.10 | 24.17 | 00:00:00 | | 2004-04-30 | 10,200 | 24.05 | 24.50 | 24.05 | 24.12 | 00:00:00 | | 2004-05-03 | 12,500 | 24.25 | 24.38 | 24.08 | 24.23 | 00:00:00 | | 2004-05-04 | 18,600 | 24.05 | 24.52 | 24.05 | 24.40 | 00:00:00 | | 2004-05-05 | 28,000 | 25.00 | 25.08 | 24.67 | 25.01 | 00:00:00 | | 2004-05-06 | 24,400 | 25.00 | 25.10 | 24.69 | 24.75 | 00:00:00 | | 2004-05-07 | 30,100 | 24.69 | 25.00 | 23.80 | 24.00 | 00:00:00 | | 2004-05-10 | 44,000 | 23.12 | 23.75 | 23.12 | 23.50 | 00:00:00 | | 2004-05-11 | 18,200 | 23.62 | 23.90 | 23.53 | 23.90 | 00:00:00 | | 2004-05-12 | 8,300 | 23.92 | 24.05 | 23.67 | 23.83 | 00:00:00 | | 2004-05-13 | 10,600 | 23.85 | 24.00 | 23.48 | 23.69 | 00:00:00 | | 2004-05-14 | 8,400 | 23.48 | 23.55 | 23.08 | 23.25 | 00:00:00 | | 2004-05-17 | 8,800 | 23.02 | 23.12 | 22.84 | 23.01 | 00:00:00 | | 2004-05-18 | 17,700 | 23.25 | 23.35 | 23.15 | 23.27 | 00:00:00 | | 2004-05-19 | 15,300 | 23.50 | 23.50 | 23.30 | 23.30 | 00:00:00 | | 2004-05-20 | 1,500 | 23.25 | 23.25 | 23.12 | 23.14 | 00:00:00 | | 2004-05-21 | 10,700 | 23.25 | 23.38 | 23.12 | 23.15 | 00:00:00 | | 2004-05-24 | 6,000 | 23.25 | 23.75 | 23.25 | 23.42 | 00:00:00 | | 2004-05-25 | 6,000 | 23.25 | 23.45 | 23.17 | 23.30 | 00:00:00 | | 2004-05-26 | 8,300 | 23.62 | 23.70 | 23.52 | 23.60 | 00:00:00 | | 2004-05-27 | 19,700 | 23.67 | 24.23 | 23.59 | 24.08 | 00:00:00 | | 2004-05-28 | 9,000 | 24.48 | 24.65 | 24.18 | 24.18 | 00:00:00 | | 2004-05-31 | 1,000 | 24.17 | 24.38 | 24.15 | 24.38 | 00:00:00 | | 2004-06-01 | 6,300 | 24.50 | 24.58 | 24.25 | 24.45 | 00:00:00 | | 2004-06-02 | 3,600 | 24.50 | 24.60 | 24.35 | 24.52 | 00:00:00 | | 2004-06-03 | 9,100 | 24.52 | 24.66 | 24.45 | 24.65 | 00:00:00 | | 2004-06-04 | 11,100 | 24.60 | 24.67 | 24.58 | 24.62 | 00:00:00 | | 2004-06-07 | 26,100 | 24.70 | 25.00 | 24.69 | 24.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
