|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-22 | 29,100 | 29.33 | 29.54 | 29.30 | 29.52 | 00:00:00 | | 2004-11-23 | 8,100 | 29.73 | 29.73 | 29.41 | 29.42 | 00:00:00 | | 2004-11-24 | 10,700 | 29.62 | 29.62 | 29.36 | 29.46 | 00:00:00 | | 2004-11-25 | 16,400 | 29.67 | 29.83 | 29.51 | 29.75 | 00:00:00 | | 2004-11-26 | 12,100 | 29.70 | 29.89 | 29.54 | 29.77 | 00:00:00 | | 2004-11-29 | 33,000 | 29.77 | 30.14 | 29.67 | 29.67 | 00:00:00 | | 2004-11-30 | 7,100 | 29.67 | 29.67 | 29.45 | 29.50 | 00:00:00 | | 2004-12-01 | 7,000 | 29.48 | 29.85 | 29.42 | 29.81 | 00:00:00 | | 2004-12-02 | 11,000 | 30.00 | 30.00 | 29.76 | 29.88 | 00:00:00 | | 2004-12-03 | 18,300 | 29.92 | 30.08 | 29.75 | 30.04 | 00:00:00 | | 2004-12-06 | 19,700 | 30.00 | 30.06 | 29.66 | 30.05 | 00:00:00 | | 2004-12-07 | 15,300 | 29.96 | 30.02 | 29.78 | 30.02 | 00:00:00 | | 2004-12-08 | 8,200 | 29.88 | 29.91 | 29.73 | 29.80 | 00:00:00 | | 2004-12-09 | 16,500 | 29.81 | 29.81 | 29.19 | 29.44 | 00:00:00 | | 2004-12-10 | 5,900 | 29.48 | 29.54 | 29.27 | 29.35 | 00:00:00 | | 2004-12-13 | 8,200 | 29.64 | 29.96 | 29.51 | 29.96 | 00:00:00 | | 2004-12-14 | 16,200 | 30.00 | 30.23 | 29.95 | 30.19 | 00:00:00 | | 2004-12-15 | 22,600 | 30.15 | 30.24 | 29.90 | 29.92 | 00:00:00 | | 2004-12-16 | 26,300 | 30.00 | 30.33 | 30.00 | 30.23 | 00:00:00 | | 2004-12-17 | 39,100 | 30.30 | 30.83 | 30.08 | 30.10 | 00:00:00 | | 2004-12-20 | 17,600 | 29.98 | 30.08 | 29.62 | 29.70 | 00:00:00 | | 2004-12-21 | 10,900 | 29.67 | 29.87 | 29.65 | 29.87 | 00:00:00 | | 2004-12-22 | 12,000 | 29.85 | 29.90 | 29.80 | 29.83 | 00:00:00 | | 2004-12-23 | 11,400 | 29.75 | 29.90 | 29.75 | 29.88 | 00:00:00 | | 2004-12-24 | 0 | 29.88 | 29.88 | 29.88 | 29.88 | 00:00:00 | | 2004-12-27 | 13,000 | 29.77 | 29.94 | 29.70 | 29.70 | 00:00:00 | | 2004-12-28 | 13,000 | 29.84 | 29.84 | 29.46 | 29.66 | 00:00:00 | | 2004-12-29 | 4,200 | 29.75 | 29.83 | 29.56 | 29.62 | 00:00:00 | | 2004-12-30 | 4,100 | 29.62 | 29.83 | 29.62 | 29.79 | 00:00:00 | | 2004-12-31 | 0 | 29.79 | 29.79 | 29.79 | 29.79 | 00:00:00 | | 2005-01-03 | 19,000 | 29.86 | 30.24 | 29.86 | 30.23 | 00:00:00 | | 2005-01-04 | 12,300 | 30.12 | 30.30 | 30.05 | 30.09 | 00:00:00 | | 2005-01-05 | 9,200 | 30.12 | 30.12 | 29.71 | 29.73 | 00:00:00 | | 2005-01-06 | 8,600 | 29.65 | 29.89 | 29.65 | 29.88 | 00:00:00 | | 2005-01-07 | 17,100 | 29.92 | 29.95 | 29.41 | 29.69 | 00:00:00 | | 2005-01-10 | 10,100 | 29.67 | 29.78 | 29.59 | 29.65 | 00:00:00 | | 2005-01-11 | 24,300 | 29.65 | 29.73 | 29.30 | 29.30 | 00:00:00 | | 2005-01-12 | 36,300 | 29.35 | 29.50 | 28.73 | 28.91 | 00:00:00 | | 2005-01-13 | 11,900 | 29.15 | 29.30 | 28.79 | 28.79 | 00:00:00 | | 2005-01-14 | 19,200 | 28.70 | 28.82 | 28.50 | 28.66 | 00:00:00 | | 2005-01-17 | 14,000 | 28.85 | 29.18 | 28.85 | 29.12 | 00:00:00 | | 2005-01-18 | 15,700 | 28.95 | 29.20 | 28.88 | 29.15 | 00:00:00 | | 2005-01-19 | 10,800 | 29.20 | 29.20 | 29.02 | 29.19 | 00:00:00 | | 2005-01-20 | 11,700 | 29.19 | 29.20 | 28.98 | 29.07 | 00:00:00 | | 2005-01-21 | 11,800 | 29.05 | 29.23 | 29.02 | 29.16 | 00:00:00 | | 2005-01-24 | 12,900 | 29.00 | 29.29 | 28.88 | 29.18 | 00:00:00 | | 2005-01-25 | 22,500 | 29.20 | 29.49 | 29.17 | 29.49 | 00:00:00 | | 2005-01-26 | 0 | 29.49 | 29.49 | 29.49 | 29.49 | 00:00:00 | | 2005-01-27 | 30,600 | 29.00 | 29.06 | 28.45 | 28.64 | 00:00:00 | | 2005-01-28 | 15,300 | 28.70 | 28.77 | 28.57 | 28.62 | 00:00:00 | | 2005-01-31 | 16,600 | 28.50 | 28.87 | 28.50 | 28.67 | 00:00:00 | | 2005-02-01 | 15,700 | 28.58 | 28.96 | 28.58 | 28.85 | 00:00:00 | | 2005-02-02 | 9,900 | 28.95 | 28.95 | 28.73 | 28.77 | 00:00:00 | | 2005-02-03 | 10,700 | 28.80 | 28.92 | 28.80 | 28.88 | 00:00:00 | | 2005-02-04 | 11,400 | 28.77 | 29.14 | 28.77 | 29.00 | 00:00:00 | | 2005-02-07 | 16,300 | 29.00 | 29.30 | 28.46 | 29.09 | 00:00:00 | | 2005-02-08 | 11,500 | 29.25 | 29.45 | 29.12 | 29.25 | 00:00:00 | | 2005-02-09 | 23,700 | 29.12 | 29.20 | 28.44 | 28.52 | 00:00:00 | | 2005-02-10 | 35,500 | 28.50 | 28.66 | 27.85 | 28.08 | 00:00:00 | | 2005-02-11 | 18,100 | 27.80 | 28.17 | 27.80 | 28.15 | 00:00:00 | | 2005-02-14 | 27,300 | 28.50 | 28.50 | 28.09 | 28.25 | 00:00:00 | | 2005-02-15 | 13,100 | 28.25 | 28.46 | 28.23 | 28.34 | 00:00:00 | | 2005-02-16 | 7,500 | 28.33 | 28.64 | 28.19 | 28.47 | 00:00:00 | | 2005-02-17 | 13,500 | 28.65 | 28.73 | 28.52 | 28.62 | 00:00:00 | | 2005-02-18 | 11,800 | 28.65 | 28.94 | 28.58 | 28.71 | 00:00:00 | | 2005-02-21 | 14,500 | 28.58 | 28.72 | 28.49 | 28.67 | 00:00:00 | | 2005-02-22 | 11,000 | 28.75 | 28.75 | 28.35 | 28.38 | 00:00:00 | | 2005-02-23 | 20,600 | 28.12 | 28.22 | 28.00 | 28.15 | 00:00:00 | | 2005-02-24 | 9,300 | 27.90 | 28.24 | 27.90 | 28.12 | 00:00:00 | | 2005-02-25 | 12,800 | 28.25 | 28.33 | 27.89 | 28.09 | 00:00:00 | | 2005-02-28 | 14,700 | 28.00 | 28.49 | 28.00 | 28.27 | 00:00:00 | | 2005-03-01 | 4,600 | 28.25 | 28.42 | 28.17 | 28.25 | 00:00:00 | | 2005-03-02 | 7,500 | 28.25 | 28.52 | 28.15 | 28.41 | 00:00:00 | | 2005-03-03 | 8,300 | 28.40 | 28.60 | 28.15 | 28.50 | 00:00:00 | | 2005-03-04 | 7,500 | 28.50 | 28.50 | 28.19 | 28.38 | 00:00:00 | | 2005-03-07 | 22,700 | 28.20 | 28.33 | 28.04 | 28.06 | 00:00:00 | | 2005-03-08 | 39,100 | 28.08 | 28.23 | 27.88 | 28.12 | 00:00:00 | | 2005-03-09 | 58,900 | 28.75 | 30.00 | 28.55 | 29.96 | 00:00:00 | | 2005-03-10 | 66,600 | 29.90 | 30.45 | 29.83 | 29.98 | 00:00:00 | | 2005-03-11 | 21,600 | 30.14 | 30.26 | 29.95 | 30.17 | 00:00:00 | | 2005-03-14 | 30,400 | 30.12 | 30.50 | 29.96 | 30.33 | 00:00:00 | | 2005-03-15 | 21,800 | 30.33 | 30.37 | 30.00 | 30.17 | 00:00:00 | | 2005-03-16 | 16,400 | 30.20 | 30.21 | 29.62 | 29.72 | 00:00:00 | | 2005-03-17 | 11,600 | 29.69 | 30.12 | 29.69 | 29.92 | 00:00:00 | | 2005-03-18 | 24,400 | 30.00 | 30.14 | 29.83 | 29.83 | 00:00:00 | | 2005-03-21 | 10,300 | 29.92 | 30.05 | 29.66 | 29.85 | 00:00:00 | | 2005-03-22 | 12,300 | 29.75 | 30.12 | 29.62 | 30.05 | 00:00:00 | | 2005-03-23 | 17,400 | 29.58 | 30.17 | 29.58 | 30.17 | 00:00:00 | | 2005-03-24 | 54,000 | 30.15 | 30.40 | 30.00 | 30.33 | 00:00:00 | | 2005-03-25 | 0 | 30.33 | 30.33 | 30.33 | 30.33 | 00:00:00 | | 2005-03-28 | 0 | 30.33 | 30.33 | 30.33 | 30.33 | 00:00:00 | | 2005-03-29 | 11,100 | 30.20 | 30.25 | 29.88 | 30.09 | 00:00:00 | | 2005-03-30 | 9,300 | 30.08 | 30.40 | 30.08 | 30.40 | 00:00:00 | | 2005-03-31 | 16,300 | 30.45 | 30.89 | 30.40 | 30.64 | 00:00:00 | | 2005-04-01 | 14,700 | 30.80 | 31.00 | 30.73 | 30.83 | 00:00:00 | | 2005-04-04 | 10,200 | 30.58 | 30.90 | 30.56 | 30.65 | 00:00:00 | | 2005-04-05 | 16,600 | 30.75 | 31.19 | 30.65 | 31.02 | 00:00:00 | | 2005-04-06 | 27,100 | 31.20 | 31.30 | 31.08 | 31.30 | 00:00:00 | | 2005-04-07 | 18,600 | 31.20 | 31.38 | 31.01 | 31.33 | 00:00:00 | | 2005-04-08 | 18,400 | 31.35 | 31.35 | 31.00 | 31.14 | 00:00:00 | | 2005-04-11 | 18,000 | 31.30 | 31.30 | 31.06 | 31.27 | 00:00:00 | | 2005-04-12 | 18,300 | 31.30 | 31.38 | 31.09 | 31.12 | 00:00:00 | | 2005-04-13 | 22,300 | 31.38 | 31.38 | 30.84 | 30.95 | 00:00:00 | | 2005-04-14 | 12,800 | 30.75 | 31.05 | 30.55 | 31.05 | 00:00:00 | | 2005-04-15 | 11,000 | 30.88 | 30.88 | 30.50 | 30.60 | 00:00:00 | | 2005-04-18 | 47,800 | 30.08 | 30.19 | 29.67 | 29.83 | 00:00:00 | | 2005-04-19 | 18,900 | 29.95 | 29.95 | 29.63 | 29.66 | 00:00:00 | | 2005-04-20 | 19,000 | 29.75 | 30.15 | 29.62 | 29.67 | 00:00:00 | | 2005-04-21 | 14,200 | 29.75 | 29.92 | 29.46 | 29.75 | 00:00:00 | | 2005-04-22 | 12,400 | 29.77 | 30.07 | 29.73 | 29.92 | 00:00:00 | | 2005-04-25 | 9,500 | 29.73 | 30.36 | 29.73 | 30.36 | 00:00:00 | | 2005-04-26 | 7,300 | 30.38 | 30.38 | 30.08 | 30.14 | 00:00:00 | | 2005-04-27 | 9,600 | 30.25 | 30.34 | 30.09 | 30.15 | 00:00:00 | | 2005-04-28 | 14,000 | 30.42 | 30.42 | 29.92 | 29.95 | 00:00:00 | | 2005-04-29 | 6,800 | 29.88 | 30.12 | 29.68 | 30.00 | 00:00:00 | | 2005-05-02 | 78,400 | 30.75 | 32.50 | 30.73 | 32.11 | 00:00:00 | | 2005-05-03 | 68,100 | 32.50 | 32.76 | 32.25 | 32.58 | 00:00:00 | | 2005-05-04 | 36,700 | 32.85 | 32.88 | 32.40 | 32.60 | 00:00:00 | | 2005-05-05 | 11,600 | 32.40 | 32.94 | 32.33 | 32.80 | 00:00:00 | | 2005-05-06 | 18,900 | 32.83 | 32.84 | 32.18 | 32.25 | 00:00:00 | | 2005-05-09 | 15,900 | 32.33 | 32.40 | 32.13 | 32.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
