|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2001-09-03 | 40,200 | 18.45 | 18.85 | 18.45 | 18.62 | 00:00:00 | 2001-09-04 | 70,700 | 18.67 | 19.20 | 18.67 | 19.20 | 00:00:00 | 2001-09-05 | 41,500 | 19.02 | 19.25 | 19.00 | 19.15 | 00:00:00 | 2001-09-06 | 74,800 | 19.19 | 19.33 | 18.95 | 19.00 | 00:00:00 | 2001-09-07 | 90,700 | 19.02 | 19.17 | 18.95 | 18.98 | 00:00:00 | 2001-09-10 | 91,700 | 18.88 | 18.90 | 18.45 | 18.75 | 00:00:00 | 2001-09-11 | 151,900 | 18.90 | 19.00 | 17.38 | 17.80 | 00:00:00 | 2001-09-12 | 77,100 | 17.12 | 17.70 | 16.62 | 16.75 | 00:00:00 | 2001-09-13 | 31,400 | 16.77 | 16.77 | 16.12 | 16.35 | 00:00:00 | 2001-09-14 | 66,000 | 16.42 | 16.62 | 15.25 | 15.50 | 00:00:00 | 2001-09-17 | 47,900 | 15.19 | 15.88 | 14.80 | 15.50 | 00:00:00 | 2001-09-18 | 68,500 | 14.95 | 14.95 | 13.88 | 14.12 | 00:00:00 | 2001-09-19 | 56,000 | 13.93 | 14.25 | 13.05 | 13.25 | 00:00:00 | 2001-09-20 | 74,100 | 13.00 | 13.30 | 12.00 | 12.02 | 00:00:00 | 2001-09-21 | 86,900 | 11.88 | 12.62 | 11.50 | 12.50 | 00:00:00 | 2001-09-24 | 66,900 | 13.12 | 13.57 | 12.95 | 13.35 | 00:00:00 | 2001-09-25 | 36,800 | 13.40 | 13.40 | 12.82 | 12.88 | 00:00:00 | 2001-09-26 | 44,100 | 12.95 | 13.70 | 12.95 | 13.32 | 00:00:00 | 2001-09-27 | 48,200 | 13.25 | 13.77 | 13.07 | 13.70 | 00:00:00 | 2001-09-28 | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 00:00:00 | 2001-10-01 | 55,200 | 14.18 | 14.50 | 13.88 | 14.00 | 00:00:00 | 2001-10-02 | 35,000 | 14.23 | 14.68 | 14.00 | 14.23 | 00:00:00 | 2001-10-03 | 12,900 | 14.25 | 14.45 | 13.80 | 14.12 | 00:00:00 | 2001-10-04 | 44,900 | 14.25 | 14.98 | 14.25 | 14.88 | 00:00:00 | 2001-10-05 | 39,900 | 15.00 | 15.38 | 14.75 | 15.06 | 00:00:00 | 2001-10-08 | 35,200 | 14.75 | 15.38 | 14.75 | 15.20 | 00:00:00 | 2001-10-09 | 30,900 | 15.55 | 15.65 | 15.32 | 15.32 | 00:00:00 | 2001-10-10 | 28,700 | 15.38 | 15.38 | 15.00 | 15.35 | 00:00:00 | 2001-10-11 | 54,300 | 15.50 | 15.68 | 15.45 | 15.60 | 00:00:00 | 2001-10-12 | 31,500 | 15.95 | 16.25 | 15.73 | 16.00 | 00:00:00 | 2001-10-15 | 25,300 | 16.25 | 16.25 | 15.62 | 15.62 | 00:00:00 | 2001-10-16 | 0 | 15.62 | 15.62 | 15.62 | 15.62 | 00:00:00 | 2001-10-17 | 84,400 | 16.20 | 16.24 | 15.25 | 15.45 | 00:00:00 | 2001-10-18 | 17,400 | 15.38 | 16.00 | 15.20 | 16.00 | 00:00:00 | 2001-10-19 | 48,800 | 15.85 | 16.12 | 15.85 | 15.90 | 00:00:00 | 2001-10-22 | 15,300 | 16.12 | 16.50 | 16.05 | 16.50 | 00:00:00 | 2001-10-23 | 29,800 | 16.50 | 16.98 | 16.42 | 16.50 | 00:00:00 | 2001-10-24 | 75,500 | 16.75 | 16.75 | 15.69 | 16.12 | 00:00:00 | 2001-10-25 | 57,400 | 16.45 | 16.50 | 15.50 | 15.70 | 00:00:00 | 2001-10-26 | 0 | 15.70 | 15.70 | 15.70 | 15.70 | 00:00:00 | 2001-10-29 | 40,400 | 16.23 | 16.36 | 15.90 | 16.05 | 00:00:00 | 2001-10-30 | 42,200 | 16.05 | 16.12 | 15.50 | 15.75 | 00:00:00 | 2001-10-31 | 38,400 | 15.80 | 15.80 | 15.32 | 15.70 | 00:00:00 | 2001-11-01 | 16,200 | 15.75 | 15.75 | 15.27 | 15.43 | 00:00:00 | 2001-11-02 | 72,100 | 15.62 | 15.62 | 14.85 | 15.50 | 00:00:00 | 2001-11-05 | 26,000 | 15.50 | 15.50 | 15.20 | 15.32 | 00:00:00 | 2001-11-06 | 79,400 | 15.88 | 16.50 | 15.88 | 16.50 | 00:00:00 | 2001-11-07 | 105,400 | 16.50 | 17.62 | 16.50 | 17.50 | 00:00:00 | 2001-11-08 | 88,500 | 17.50 | 17.98 | 17.17 | 17.50 | 00:00:00 | 2001-11-09 | 85,700 | 17.33 | 17.99 | 17.25 | 17.62 | 00:00:00 | 2001-11-12 | 57,000 | 17.58 | 17.62 | 16.92 | 17.23 | 00:00:00 | 2001-11-13 | 35,700 | 17.45 | 17.48 | 17.20 | 17.40 | 00:00:00 | 2001-11-14 | 60,800 | 17.48 | 17.75 | 17.38 | 17.45 | 00:00:00 | 2001-11-15 | 63,600 | 17.70 | 18.10 | 17.70 | 18.00 | 00:00:00 | 2001-11-16 | 32,200 | 17.75 | 18.38 | 17.75 | 18.05 | 00:00:00 | 2001-11-19 | 92,300 | 18.33 | 18.77 | 18.25 | 18.55 | 00:00:00 | 2001-11-20 | 23,400 | 18.62 | 18.62 | 18.17 | 18.25 | 00:00:00 | 2001-11-21 | 165,000 | 18.12 | 18.50 | 18.12 | 18.15 | 00:00:00 | 2001-11-22 | 52,300 | 18.15 | 18.38 | 18.05 | 18.05 | 00:00:00 | 2001-11-23 | 40,600 | 18.08 | 18.12 | 17.65 | 17.92 | 00:00:00 | 2001-11-26 | 40,100 | 18.00 | 18.12 | 17.75 | 17.75 | 00:00:00 | 2001-11-27 | 58,700 | 17.75 | 18.67 | 17.75 | 18.33 | 00:00:00 | 2001-11-28 | 30,100 | 18.40 | 18.65 | 18.15 | 18.48 | 00:00:00 | 2001-11-29 | 39,300 | 18.25 | 18.50 | 18.12 | 18.20 | 00:00:00 | 2001-11-30 | 24,000 | 18.25 | 18.27 | 17.95 | 18.05 | 00:00:00 | 2001-12-03 | 65,700 | 17.75 | 18.73 | 17.70 | 18.62 | 00:00:00 | 2001-12-04 | 75,600 | 18.67 | 19.17 | 18.55 | 19.17 | 00:00:00 | 2001-12-05 | 91,300 | 19.20 | 19.51 | 19.19 | 19.35 | 00:00:00 | 2001-12-06 | 94,300 | 19.38 | 19.58 | 19.25 | 19.50 | 00:00:00 | 2001-12-07 | 190,400 | 19.55 | 20.38 | 19.33 | 20.00 | 00:00:00 | 2001-12-10 | 76,200 | 20.00 | 20.24 | 19.90 | 19.92 | 00:00:00 | 2001-12-11 | 54,500 | 19.90 | 19.99 | 19.62 | 19.75 | 00:00:00 | 2001-12-12 | 52,800 | 19.35 | 19.94 | 19.35 | 19.94 | 00:00:00 | 2001-12-13 | 136,000 | 19.83 | 20.25 | 19.62 | 19.67 | 00:00:00 | 2001-12-14 | 28,300 | 19.38 | 19.80 | 19.25 | 19.38 | 00:00:00 | 2001-12-17 | 149,700 | 19.38 | 20.42 | 19.38 | 20.33 | 00:00:00 | 2001-12-18 | 198,500 | 20.25 | 20.75 | 19.88 | 20.00 | 00:00:00 | 2001-12-19 | 54,500 | 20.00 | 20.48 | 19.75 | 20.25 | 00:00:00 | 2001-12-20 | 62,300 | 20.12 | 20.38 | 19.88 | 20.12 | 00:00:00 | 2001-12-21 | 93,100 | 19.95 | 20.58 | 19.95 | 20.50 | 00:00:00 | 2001-12-24 | 0 | 20.50 | 20.50 | 20.50 | 20.50 | 00:00:00 | 2001-12-25 | 0 | 20.50 | 20.50 | 20.50 | 20.50 | 00:00:00 | 2001-12-26 | 0 | 20.50 | 20.50 | 20.50 | 20.50 | 00:00:00 | 2001-12-27 | 123,500 | 20.50 | 21.00 | 20.50 | 20.95 | 00:00:00 | 2001-12-28 | 59,800 | 20.92 | 21.00 | 20.75 | 20.88 | 00:00:00 | 2001-12-31 | 0 | 20.88 | 20.88 | 20.88 | 20.88 | 00:00:00 | 2002-01-01 | 0 | 20.88 | 20.88 | 20.88 | 20.88 | 00:00:00 | 2002-01-02 | 58,400 | 20.75 | 21.20 | 20.75 | 21.12 | 00:00:00 | 2002-01-03 | 75,000 | 21.05 | 21.40 | 20.98 | 20.98 | 00:00:00 | 2002-01-04 | 60,800 | 20.80 | 21.20 | 20.67 | 20.88 | 00:00:00 | 2002-01-07 | 65,900 | 21.00 | 21.02 | 20.30 | 20.59 | 00:00:00 | 2002-01-08 | 46,900 | 20.50 | 20.80 | 20.46 | 20.80 | 00:00:00 | 2002-01-09 | 47,600 | 20.65 | 21.19 | 20.65 | 21.16 | 00:00:00 | 2002-01-10 | 97,400 | 21.09 | 21.26 | 21.00 | 21.14 | 00:00:00 | 2002-01-11 | 44,100 | 21.12 | 21.20 | 20.80 | 20.85 | 00:00:00 | 2002-01-14 | 48,400 | 20.75 | 20.88 | 20.12 | 20.25 | 00:00:00 | 2002-01-15 | 44,400 | 20.10 | 20.23 | 19.85 | 20.12 | 00:00:00 | 2002-01-16 | 41,000 | 20.14 | 20.35 | 19.90 | 19.95 | 00:00:00 | 2002-01-17 | 44,100 | 19.90 | 20.50 | 19.79 | 20.45 | 00:00:00 | 2002-01-18 | 25,000 | 20.50 | 20.73 | 20.30 | 20.62 | 00:00:00 | 2002-01-21 | 25,000 | 20.50 | 20.58 | 20.08 | 20.50 | 00:00:00 | 2002-01-22 | 16,000 | 20.38 | 20.45 | 20.25 | 20.35 | 00:00:00 | 2002-01-23 | 146,500 | 20.25 | 20.30 | 19.62 | 20.00 | 00:00:00 | 2002-01-24 | 24,400 | 20.00 | 20.05 | 19.81 | 19.88 | 00:00:00 | 2002-01-25 | 31,400 | 19.88 | 20.12 | 19.70 | 19.88 | 00:00:00 | 2002-01-28 | 30,000 | 19.83 | 20.06 | 19.65 | 19.65 | 00:00:00 | 2002-01-29 | 51,700 | 19.88 | 19.88 | 19.08 | 19.14 | 00:00:00 | 2002-01-30 | 95,100 | 19.05 | 19.05 | 18.60 | 18.95 | 00:00:00 | 2002-01-31 | 42,500 | 19.27 | 19.73 | 19.15 | 19.58 | 00:00:00 | 2002-02-01 | 46,100 | 19.62 | 19.95 | 19.54 | 19.84 | 00:00:00 | 2002-02-04 | 60,800 | 19.92 | 19.92 | 19.20 | 19.58 | 00:00:00 | 2002-02-05 | 23,500 | 19.58 | 19.83 | 19.25 | 19.25 | 00:00:00 | 2002-02-06 | 47,700 | 19.45 | 19.50 | 19.05 | 19.50 | 00:00:00 | 2002-02-07 | 79,500 | 19.62 | 19.81 | 19.38 | 19.55 | 00:00:00 | 2002-02-08 | 33,600 | 19.50 | 19.69 | 19.20 | 19.42 | 00:00:00 | 2002-02-11 | 28,500 | 19.50 | 19.64 | 19.38 | 19.50 | 00:00:00 | 2002-02-12 | 19,100 | 19.45 | 19.50 | 19.42 | 19.42 | 00:00:00 | 2002-02-13 | 81,000 | 19.50 | 19.50 | 19.20 | 19.25 | 00:00:00 | 2002-02-14 | 35,000 | 19.25 | 19.50 | 19.00 | 19.50 | 00:00:00 | 2002-02-15 | 14,300 | 19.50 | 19.73 | 19.27 | 19.73 | 00:00:00 | 2002-02-18 | 40,500 | 19.62 | 20.00 | 19.27 | 19.27 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|