TR4DER - ADIDAS N [ADS.F] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-06-07	26,100	24.70	25.00	24.69	24.95	00:00:00
2004-06-08	10,100	24.96	25.06	24.52	24.52	00:00:00
2004-06-09	7,000	24.70	24.70	24.52	24.52	00:00:00
2004-06-10	2,800	24.58	24.60	24.45	24.55	00:00:00
2004-06-11	12,400	24.45	24.68	24.45	24.65	00:00:00
2004-06-14	10,300	24.65	24.65	24.17	24.17	00:00:00
2004-06-15	6,600	24.06	24.59	24.06	24.50	00:00:00
2004-06-16	15,700	24.27	24.89	24.27	24.70	00:00:00
2004-06-17	13,300	24.60	24.80	24.60	24.75	00:00:00
2004-06-18	6,600	24.75	24.75	24.43	24.58	00:00:00
2004-06-21	9,900	24.70	24.70	24.54	24.62	00:00:00
2004-06-22	3,900	24.55	24.60	24.39	24.48	00:00:00
2004-06-23	11,500	24.50	24.52	24.21	24.29	00:00:00
2004-06-24	13,700	24.38	24.67	24.38	24.60	00:00:00
2004-06-25	22,000	24.75	24.90	24.62	24.74	00:00:00
2004-06-28	35,100	24.70	25.04	24.69	24.90	00:00:00
2004-06-29	9,200	24.92	25.06	24.85	24.85	00:00:00
2004-06-30	9,500	24.90	24.90	24.54	24.56	00:00:00
2004-07-01	13,300	24.73	24.99	24.69	24.69	00:00:00
2004-07-02	7,500	24.62	24.88	24.44	24.67	00:00:00
2004-07-05	8,600	24.70	24.77	24.54	24.62	00:00:00
2004-07-06	15,800	24.55	24.68	24.44	24.65	00:00:00
2004-07-07	5,900	24.62	24.62	24.21	24.41	00:00:00
2004-07-08	3,600	24.33	24.46	24.33	24.44	00:00:00
2004-07-09	14,300	24.30	24.75	24.30	24.55	00:00:00
2004-07-12	12,200	24.59	24.64	24.46	24.55	00:00:00
2004-07-13	7,000	24.65	24.73	24.50	24.73	00:00:00
2004-07-14	6,200	24.58	24.77	24.46	24.77	00:00:00
2004-07-15	12,500	24.75	24.75	24.47	24.60	00:00:00
2004-07-16	14,100	24.58	24.83	24.43	24.50	00:00:00
2004-07-19	11,900	24.50	24.56	24.38	24.38	00:00:00
2004-07-20	10,300	24.25	24.42	24.10	24.42	00:00:00
2004-07-21	8,800	24.48	24.50	24.23	24.23	00:00:00
2004-07-22	17,000	23.83	24.08	23.77	23.83	00:00:00
2004-07-23	9,800	23.88	23.88	23.65	23.65	00:00:00
2004-07-26	13,000	23.52	23.75	23.42	23.50	00:00:00
2004-07-27	11,100	23.52	24.09	23.48	24.02	00:00:00
2004-07-28	14,300	24.20	24.20	23.98	24.12	00:00:00
2004-07-29	13,000	24.15	24.50	24.08	24.50	00:00:00
2004-07-30	10,300	24.40	24.75	24.20	24.71	00:00:00
2004-08-02	19,400	24.50	24.62	24.34	24.41	00:00:00
2004-08-03	28,700	24.62	25.18	24.55	25.12	00:00:00
2004-08-04	134,100	25.25	26.38	25.25	26.25	00:00:00
2004-08-05	97,900	26.27	27.00	26.27	26.60	00:00:00
2004-08-06	65,100	25.95	26.49	25.75	26.17	00:00:00
2004-08-09	44,200	26.33	26.71	25.95	26.25	00:00:00
2004-08-10	42,600	26.35	26.82	26.22	26.71	00:00:00
2004-08-11	28,000	26.75	26.75	26.33	26.50	00:00:00
2004-08-12	30,600	26.50	26.70	25.82	26.08	00:00:00
2004-08-13	9,800	25.75	25.75	25.55	25.62	00:00:00
2004-08-16	11,400	25.62	26.39	25.51	26.34	00:00:00
2004-08-17	23,400	26.25	26.70	26.15	26.50	00:00:00
2004-08-18	12,800	26.54	26.62	26.42	26.50	00:00:00
2004-08-19	28,500	26.60	26.60	26.35	26.50	00:00:00
2004-08-20	10,900	26.33	26.40	26.10	26.27	00:00:00
2004-08-23	16,600	26.33	26.56	26.29	26.48	00:00:00
2004-08-24	12,000	26.50	26.50	26.11	26.27	00:00:00
2004-08-25	14,900	26.27	26.35	26.12	26.35	00:00:00
2004-08-26	25,200	26.48	26.48	26.21	26.25	00:00:00
2004-08-27	27,300	26.25	26.82	26.25	26.76	00:00:00
2004-08-30	21,600	26.70	26.95	26.40	26.50	00:00:00
2004-08-31	9,400	26.50	26.50	26.25	26.40	00:00:00
2004-09-01	17,100	26.50	26.65	26.38	26.62	00:00:00
2004-09-02	8,900	26.50	26.58	26.30	26.36	00:00:00
2004-09-03	13,700	26.40	26.58	26.22	26.29	00:00:00
2004-09-06	15,000	26.48	26.98	26.43	26.95	00:00:00
2004-09-07	26,500	26.96	27.23	26.65	27.12	00:00:00
2004-09-08	23,500	27.16	27.35	27.08	27.29	00:00:00
2004-09-09	16,700	27.08	27.17	26.88	26.92	00:00:00
2004-09-10	17,400	27.00	27.25	26.94	26.94	00:00:00
2004-09-13	40,900	27.24	27.67	27.22	27.58	00:00:00
2004-09-14	35,200	27.60	27.65	27.40	27.52	00:00:00
2004-09-15	14,900	27.45	27.49	27.06	27.17	00:00:00
2004-09-16	18,900	27.17	27.72	27.17	27.42	00:00:00
2004-09-17	26,200	27.42	27.99	27.42	27.88	00:00:00
2004-09-20	20,300	27.92	28.01	27.72	27.90	00:00:00
2004-09-21	24,000	27.80	28.22	27.75	28.15	00:00:00
2004-09-22	30,100	28.12	28.64	28.06	28.45	00:00:00
2004-09-23	31,000	28.44	28.61	28.23	28.56	00:00:00
2004-09-24	15,200	28.50	28.55	28.23	28.53	00:00:00
2004-09-27	12,800	28.60	28.60	28.20	28.29	00:00:00
2004-09-28	20,500	28.16	28.44	28.16	28.33	00:00:00
2004-09-29	21,800	28.30	28.51	28.23	28.33	00:00:00
2004-09-30	22,200	28.45	28.45	28.03	28.05	00:00:00
2004-10-01	27,900	28.20	28.83	28.20	28.65	00:00:00
2004-10-04	31,300	29.13	29.38	29.01	29.21	00:00:00
2004-10-05	40,200	29.23	29.82	28.98	29.20	00:00:00
2004-10-06	20,700	29.15	29.22	28.60	28.60	00:00:00
2004-10-07	33,000	29.15	29.25	29.01	29.01	00:00:00
2004-10-08	20,500	28.80	29.05	28.48	28.94	00:00:00
2004-10-11	22,700	28.91	29.34	28.86	29.20	00:00:00
2004-10-12	29,300	29.20	29.38	29.04	29.23	00:00:00
2004-10-13	17,800	29.10	29.10	28.61	28.75	00:00:00
2004-10-14	10,100	28.50	28.77	28.46	28.58	00:00:00
2004-10-15	19,500	28.50	28.71	28.33	28.58	00:00:00
2004-10-18	27,500	28.50	28.56	28.17	28.38	00:00:00
2004-10-19	8,600	28.80	28.80	28.38	28.45	00:00:00
2004-10-20	24,900	28.12	28.44	28.08	28.44	00:00:00
2004-10-21	12,900	28.38	28.38	28.05	28.08	00:00:00
2004-10-22	12,700	28.00	28.15	27.88	27.88	00:00:00
2004-10-25	62,800	27.50	27.50	26.75	27.42	00:00:00
2004-10-26	9,000	27.38	27.77	27.38	27.62	00:00:00
2004-10-27	12,000	27.77	28.35	27.64	28.34	00:00:00
2004-10-28	29,900	28.62	28.91	27.84	27.88	00:00:00
2004-10-29	12,500	27.70	27.77	27.17	27.50	00:00:00
2004-11-01	7,100	27.40	28.05	27.25	28.04	00:00:00
2004-11-02	31,300	28.05	28.59	27.62	28.50	00:00:00
2004-11-03	39,100	28.09	28.36	27.40	27.95	00:00:00
2004-11-04	19,600	27.85	27.85	27.45	27.59	00:00:00
2004-11-05	17,300	27.83	27.83	27.41	27.73	00:00:00
2004-11-08	7,700	27.67	27.76	27.57	27.61	00:00:00
2004-11-09	8,200	27.73	27.85	27.66	27.83	00:00:00
2004-11-10	6,600	27.88	28.30	27.88	28.25	00:00:00
2004-11-11	23,100	28.38	28.81	28.15	28.75	00:00:00
2004-11-12	14,100	28.83	28.90	28.66	28.74	00:00:00
2004-11-15	16,100	28.67	29.10	28.67	29.09	00:00:00
2004-11-16	39,500	29.08	29.62	29.08	29.34	00:00:00
2004-11-17	19,200	29.36	29.84	29.33	29.69	00:00:00
2004-11-18	77,400	29.60	30.26	29.52	30.25	00:00:00
2004-11-19	35,100	30.25	30.25	29.52	29.52	00:00:00
2004-11-22	29,100	29.33	29.54	29.30	29.52	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>