|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-05-09 | 15,900 | 32.33 | 32.40 | 32.13 | 32.35 | 00:00:00 | | 2005-05-10 | 21,600 | 32.45 | 32.63 | 31.96 | 32.12 | 00:00:00 | | 2005-05-11 | 15,900 | 32.12 | 32.12 | 31.61 | 31.61 | 00:00:00 | | 2005-05-12 | 13,800 | 31.95 | 32.06 | 31.84 | 31.98 | 00:00:00 | | 2005-05-13 | 6,700 | 31.94 | 32.04 | 31.80 | 32.04 | 00:00:00 | | 2005-05-16 | 3,100 | 31.95 | 32.00 | 31.88 | 32.00 | 00:00:00 | | 2005-05-17 | 12,400 | 32.22 | 32.22 | 31.75 | 31.85 | 00:00:00 | | 2005-05-18 | 11,600 | 32.28 | 32.50 | 31.99 | 32.50 | 00:00:00 | | 2005-05-19 | 42,300 | 32.70 | 33.42 | 32.67 | 33.15 | 00:00:00 | | 2005-05-20 | 21,400 | 33.08 | 33.50 | 33.08 | 33.50 | 00:00:00 | | 2005-05-23 | 27,600 | 33.75 | 34.10 | 33.62 | 34.10 | 00:00:00 | | 2005-05-24 | 24,000 | 34.00 | 34.03 | 33.45 | 33.64 | 00:00:00 | | 2005-05-25 | 12,600 | 33.50 | 33.67 | 33.34 | 33.58 | 00:00:00 | | 2005-05-26 | 4,300 | 33.50 | 33.75 | 33.40 | 33.75 | 00:00:00 | | 2005-05-27 | 13,700 | 33.83 | 33.83 | 33.29 | 33.50 | 00:00:00 | | 2005-05-30 | 18,300 | 33.62 | 33.83 | 33.42 | 33.83 | 00:00:00 | | 2005-05-31 | 20,400 | 33.83 | 34.04 | 33.68 | 33.83 | 00:00:00 | | 2005-06-01 | 13,600 | 33.75 | 34.22 | 33.67 | 34.20 | 00:00:00 | | 2005-06-02 | 21,700 | 34.00 | 34.39 | 33.93 | 34.03 | 00:00:00 | | 2005-06-03 | 18,000 | 34.12 | 34.12 | 33.67 | 33.75 | 00:00:00 | | 2005-06-06 | 15,000 | 33.92 | 33.92 | 33.44 | 33.59 | 00:00:00 | | 2005-06-07 | 18,200 | 33.80 | 34.00 | 33.66 | 33.90 | 00:00:00 | | 2005-06-08 | 9,900 | 33.94 | 33.94 | 33.65 | 33.75 | 00:00:00 | | 2005-06-09 | 15,100 | 33.67 | 34.38 | 33.66 | 34.38 | 00:00:00 | | 2005-06-10 | 62,100 | 34.50 | 35.10 | 34.50 | 34.81 | 00:00:00 | | 2005-06-13 | 38,700 | 35.00 | 35.16 | 34.92 | 35.16 | 00:00:00 | | 2005-06-14 | 22,500 | 35.17 | 35.18 | 34.90 | 35.04 | 00:00:00 | | 2005-06-15 | 22,700 | 35.20 | 35.20 | 34.78 | 34.80 | 00:00:00 | | 2005-06-16 | 19,000 | 34.88 | 35.10 | 34.69 | 35.00 | 00:00:00 | | 2005-06-17 | 7,500 | 35.00 | 35.01 | 34.78 | 35.00 | 00:00:00 | | 2005-06-20 | 18,000 | 35.12 | 35.14 | 34.70 | 35.14 | 00:00:00 | | 2005-06-21 | 20,200 | 35.35 | 35.47 | 35.24 | 35.47 | 00:00:00 | | 2005-06-22 | 34,100 | 35.35 | 35.88 | 35.35 | 35.66 | 00:00:00 | | 2005-06-23 | 67,000 | 35.88 | 35.88 | 35.53 | 35.67 | 00:00:00 | | 2005-06-24 | 23,100 | 35.62 | 35.62 | 34.90 | 35.06 | 00:00:00 | | 2005-06-27 | 42,800 | 35.12 | 35.12 | 34.45 | 34.50 | 00:00:00 | | 2005-06-28 | 51,700 | 35.00 | 35.12 | 34.75 | 35.00 | 00:00:00 | | 2005-06-29 | 28,300 | 35.10 | 35.10 | 34.66 | 34.94 | 00:00:00 | | 2005-06-30 | 21,400 | 34.75 | 34.87 | 34.69 | 34.70 | 00:00:00 | | 2005-07-01 | 15,800 | 34.72 | 35.60 | 34.70 | 35.56 | 00:00:00 | | 2005-07-04 | 22,700 | 35.80 | 35.80 | 35.22 | 35.44 | 00:00:00 | | 2005-07-05 | 33,600 | 35.60 | 35.60 | 34.89 | 35.09 | 00:00:00 | | 2005-07-06 | 13,100 | 35.35 | 35.40 | 35.10 | 35.21 | 00:00:00 | | 2005-07-07 | 122,900 | 35.17 | 35.17 | 33.61 | 34.85 | 00:00:00 | | 2005-07-08 | 28,900 | 34.85 | 34.89 | 34.58 | 34.74 | 00:00:00 | | 2005-07-11 | 28,200 | 34.96 | 35.11 | 34.56 | 34.65 | 00:00:00 | | 2005-07-12 | 29,100 | 34.72 | 35.36 | 34.62 | 34.99 | 00:00:00 | | 2005-07-13 | 33,800 | 35.21 | 35.78 | 35.17 | 35.78 | 00:00:00 | | 2005-07-14 | 60,500 | 35.88 | 36.29 | 35.73 | 36.28 | 00:00:00 | | 2005-07-15 | 22,900 | 36.30 | 36.30 | 36.09 | 36.28 | 00:00:00 | | 2005-07-18 | 29,100 | 36.47 | 36.50 | 36.23 | 36.31 | 00:00:00 | | 2005-07-19 | 24,800 | 36.33 | 36.81 | 36.08 | 36.77 | 00:00:00 | | 2005-07-20 | 22,000 | 36.80 | 36.82 | 36.39 | 36.62 | 00:00:00 | | 2005-07-21 | 42,600 | 36.80 | 37.23 | 36.67 | 37.04 | 00:00:00 | | 2005-07-22 | 66,200 | 37.20 | 37.48 | 36.70 | 36.78 | 00:00:00 | | 2005-07-25 | 30,700 | 36.83 | 36.90 | 36.53 | 36.80 | 00:00:00 | | 2005-07-26 | 21,800 | 36.88 | 36.88 | 36.67 | 36.77 | 00:00:00 | | 2005-07-27 | 39,300 | 36.75 | 37.24 | 36.58 | 36.92 | 00:00:00 | | 2005-07-28 | 26,200 | 37.12 | 37.27 | 36.99 | 37.15 | 00:00:00 | | 2005-07-29 | 41,300 | 37.47 | 37.89 | 37.34 | 37.34 | 00:00:00 | | 2005-08-01 | 40,600 | 37.45 | 37.52 | 36.91 | 36.97 | 00:00:00 | | 2005-08-02 | 31,200 | 37.15 | 37.18 | 36.85 | 36.92 | 00:00:00 | | 2005-08-03 | 309,200 | 35.50 | 39.67 | 35.00 | 39.47 | 00:00:00 | | 2005-08-04 | 164,400 | 39.70 | 40.80 | 39.11 | 39.15 | 00:00:00 | | 2005-08-05 | 74,100 | 38.90 | 39.24 | 38.69 | 38.69 | 00:00:00 | | 2005-08-08 | 89,400 | 38.80 | 38.93 | 37.28 | 37.88 | 00:00:00 | | 2005-08-09 | 27,200 | 37.88 | 38.10 | 37.67 | 37.92 | 00:00:00 | | 2005-08-10 | 35,100 | 38.03 | 38.08 | 37.67 | 37.79 | 00:00:00 | | 2005-08-11 | 39,300 | 37.79 | 37.88 | 37.33 | 37.48 | 00:00:00 | | 2005-08-12 | 19,900 | 37.41 | 37.78 | 37.41 | 37.64 | 00:00:00 | | 2005-08-15 | 31,600 | 37.75 | 37.75 | 37.13 | 37.38 | 00:00:00 | | 2005-08-16 | 44,300 | 37.40 | 37.50 | 36.67 | 36.67 | 00:00:00 | | 2005-08-17 | 39,800 | 36.66 | 36.72 | 36.29 | 36.72 | 00:00:00 | | 2005-08-18 | 15,100 | 36.65 | 37.03 | 36.60 | 36.90 | 00:00:00 | | 2005-08-19 | 15,000 | 36.81 | 37.08 | 36.66 | 37.01 | 00:00:00 | | 2005-08-22 | 54,200 | 37.12 | 37.17 | 35.95 | 35.99 | 00:00:00 | | 2005-08-23 | 101,500 | 35.89 | 36.26 | 34.95 | 35.85 | 00:00:00 | | 2005-08-24 | 24,300 | 36.04 | 36.31 | 35.91 | 36.20 | 00:00:00 | | 2005-08-25 | 15,500 | 36.10 | 36.31 | 35.88 | 36.28 | 00:00:00 | | 2005-08-26 | 26,600 | 36.33 | 36.33 | 35.57 | 35.62 | 00:00:00 | | 2005-08-29 | 30,200 | 35.20 | 35.91 | 35.20 | 35.77 | 00:00:00 | | 2005-08-30 | 44,900 | 35.95 | 35.95 | 35.03 | 35.08 | 00:00:00 | | 2005-08-31 | 18,600 | 35.50 | 36.16 | 35.50 | 36.00 | 00:00:00 | | 2005-09-01 | 44,100 | 36.60 | 37.06 | 36.30 | 36.93 | 00:00:00 | | 2005-09-02 | 26,400 | 36.83 | 36.85 | 35.99 | 36.09 | 00:00:00 | | 2005-09-05 | 21,400 | 36.12 | 36.47 | 36.09 | 36.33 | 00:00:00 | | 2005-09-06 | 37,500 | 36.28 | 36.54 | 36.19 | 36.32 | 00:00:00 | | 2005-09-07 | 17,900 | 36.42 | 36.47 | 36.07 | 36.19 | 00:00:00 | | 2005-09-08 | 46,000 | 36.25 | 36.43 | 35.91 | 36.06 | 00:00:00 | | 2005-09-09 | 13,300 | 36.06 | 36.43 | 36.06 | 36.28 | 00:00:00 | | 2005-09-12 | 18,200 | 36.54 | 36.58 | 36.31 | 36.42 | 00:00:00 | | 2005-09-13 | 24,200 | 36.50 | 36.50 | 35.70 | 35.78 | 00:00:00 | | 2005-09-14 | 16,100 | 35.67 | 35.89 | 35.42 | 35.55 | 00:00:00 | | 2005-09-15 | 22,000 | 35.47 | 35.71 | 35.20 | 35.36 | 00:00:00 | | 2005-09-16 | 22,100 | 35.33 | 35.79 | 35.32 | 35.73 | 00:00:00 | | 2005-09-19 | 72,700 | 35.20 | 35.53 | 34.72 | 35.11 | 00:00:00 | | 2005-09-20 | 22,100 | 35.21 | 35.94 | 35.21 | 35.93 | 00:00:00 | | 2005-09-21 | 13,300 | 35.86 | 35.86 | 35.38 | 35.38 | 00:00:00 | | 2005-09-22 | 25,600 | 35.11 | 35.46 | 35.09 | 35.19 | 00:00:00 | | 2005-09-23 | 13,200 | 35.33 | 35.53 | 35.05 | 35.36 | 00:00:00 | | 2005-09-26 | 17,400 | 35.59 | 35.94 | 35.59 | 35.92 | 00:00:00 | | 2005-09-27 | 15,500 | 35.99 | 35.99 | 35.56 | 35.60 | 00:00:00 | | 2005-09-28 | 31,800 | 35.74 | 36.16 | 35.49 | 36.06 | 00:00:00 | | 2005-09-29 | 21,400 | 36.22 | 36.40 | 36.04 | 36.40 | 00:00:00 | | 2005-09-30 | 12,300 | 36.47 | 36.47 | 36.02 | 36.25 | 00:00:00 | | 2005-10-03 | 4,500 | 36.36 | 36.36 | 35.92 | 36.08 | 00:00:00 | | 2005-10-04 | 28,100 | 36.01 | 37.13 | 36.01 | 36.77 | 00:00:00 | | 2005-10-05 | 21,300 | 36.50 | 36.94 | 36.40 | 36.94 | 00:00:00 | | 2005-10-06 | 35,600 | 36.77 | 37.14 | 36.67 | 36.67 | 00:00:00 | | 2005-10-07 | 30,100 | 36.79 | 37.63 | 36.72 | 37.38 | 00:00:00 | | 2005-10-10 | 56,200 | 37.66 | 38.10 | 37.62 | 38.05 | 00:00:00 | | 2005-10-11 | 24,100 | 37.89 | 38.26 | 37.89 | 38.02 | 00:00:00 | | 2005-10-12 | 46,100 | 37.93 | 38.04 | 37.17 | 37.21 | 00:00:00 | | 2005-10-13 | 29,400 | 37.36 | 38.27 | 37.36 | 37.76 | 00:00:00 | | 2005-10-14 | 26,100 | 37.97 | 38.22 | 37.71 | 38.01 | 00:00:00 | | 2005-10-17 | 14,300 | 38.01 | 38.01 | 37.51 | 37.51 | 00:00:00 | | 2005-10-18 | 23,400 | 37.70 | 37.90 | 37.48 | 37.54 | 00:00:00 | | 2005-10-19 | 31,200 | 37.14 | 37.39 | 36.40 | 36.52 | 00:00:00 | | 2005-10-20 | 31,900 | 36.88 | 37.12 | 36.59 | 36.62 | 00:00:00 | | 2005-10-21 | 18,100 | 36.39 | 36.88 | 36.34 | 36.69 | 00:00:00 | | 2005-10-24 | 31,800 | 36.54 | 36.58 | 35.34 | 35.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
