Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Dusseldorf - Delayed Quote EUR

ANTA Sports Products Ltd (AS7.DU)

Compare
9.45
-0.36
(-3.62%)
At close: April 4 at 7:30:11 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20259.739.739.459.459.45-
Apr 3, 20259.879.879.779.819.81-
Apr 2, 202510.0910.1910.0910.1910.19-
Apr 1, 202510.1410.1810.0910.1810.18-
Mar 31, 202510.0310.069.909.989.98-
Mar 28, 202510.4210.4710.2210.2210.22-
Mar 27, 202510.6310.8010.6310.7710.77-
Mar 26, 202510.3710.3910.3710.3810.38-
Mar 25, 202510.1910.2310.1910.2210.22-
Mar 24, 202510.4410.4710.3910.4210.42-
Mar 21, 202510.4710.4910.4210.4910.49-
Mar 20, 202510.8510.8810.8310.8310.83-
Mar 19, 202511.4111.4411.3211.3411.34-
Mar 18, 202511.8711.8711.6711.7711.77-
Mar 17, 202511.5011.8411.5011.8411.84-
Mar 14, 202511.7111.8011.6811.7411.74-
Mar 13, 202511.0911.1911.0311.1911.19-
Mar 12, 202511.4711.4711.3411.4211.421,600
Mar 11, 202511.4211.4611.3211.3211.32-
Mar 10, 202511.3211.3211.0911.0911.09-
Mar 7, 202511.5111.5111.4711.5011.50-
Mar 6, 202511.1811.1911.0411.0411.04-
Mar 5, 202511.0111.0210.8910.9110.91-
Mar 4, 202510.9010.9410.6810.7310.73-
Mar 3, 202510.9711.0310.8510.8510.85-
Feb 28, 202510.6710.6710.5410.5410.54-
Feb 27, 202510.7610.8810.7610.8610.86-
Feb 26, 202510.5610.5610.3710.3710.37-
Feb 25, 202510.3310.4110.2710.4110.41-
Feb 24, 202510.5110.6910.3010.3010.30-
Feb 21, 202510.0710.1910.0710.1910.19-
Feb 20, 202510.1210.2810.1210.2810.28-
Feb 19, 202510.2310.5010.2310.3410.34-
Feb 18, 202510.2510.3810.2510.3710.37-
Feb 17, 202510.3810.4710.3710.4710.47-
Feb 14, 202510.6310.7110.6210.6910.69-
Feb 13, 202510.4910.4910.2710.3210.32-
Feb 12, 202510.3410.3710.2710.3710.37-
Feb 11, 202510.5310.5810.5310.5810.58-
Feb 10, 202510.7010.7310.6810.7310.73-
Feb 7, 202510.5210.5410.4710.5110.51-
Feb 6, 202510.2110.2810.2010.2010.20-
Feb 5, 202510.0610.1410.0410.1410.14-
Feb 4, 202510.4410.4710.4310.4310.43-
Feb 3, 202510.2110.2510.2010.2510.25307
Jan 31, 202510.1910.2910.1910.2910.29-
Jan 30, 202510.1710.3210.1710.3210.32-
Jan 29, 20259.9710.279.9710.1710.17-
Jan 28, 20259.9710.029.9710.0210.02-
Jan 27, 20259.989.989.949.989.98-
Jan 24, 20259.929.929.789.879.87-
Jan 23, 20259.479.669.479.669.66-
Jan 22, 20259.879.889.879.889.88-
Jan 21, 202510.0310.0610.0310.0610.06-
Jan 20, 202510.0110.019.929.939.93-
Jan 17, 20259.679.789.659.789.78-
Jan 16, 20259.789.789.679.679.67-
Jan 15, 20259.639.739.639.739.73-
Jan 14, 20259.739.739.639.639.63-
Jan 13, 20259.709.789.699.789.78-
Jan 10, 20259.619.679.619.679.67-
Jan 9, 20259.679.679.599.599.59-
Jan 8, 20259.229.279.179.199.19-
Jan 7, 20259.329.429.249.249.24-
Jan 6, 20259.279.279.159.159.15-
Jan 3, 20259.389.389.319.369.36-
Jan 2, 20259.359.409.359.359.35-
Dec 30, 20249.569.589.419.419.41-
Dec 27, 20249.829.829.719.719.71-
Dec 23, 20249.799.799.759.759.75-
Dec 20, 20249.919.919.779.779.77-
Dec 19, 20249.689.719.669.719.71-
Dec 18, 20249.519.639.519.639.63-
Dec 17, 20249.799.999.799.989.9850
Dec 16, 20249.859.869.839.839.83-
Dec 13, 20249.919.979.779.779.77-
Dec 12, 202410.3110.3110.2710.2710.27-
Dec 11, 20249.9710.099.9710.0910.09-
Dec 10, 20249.9710.149.9710.1410.14-
Dec 9, 20249.7510.489.7510.4810.48-
Dec 6, 20249.599.619.589.599.59-
Dec 5, 20249.269.379.269.379.37-
Dec 4, 20249.459.459.359.359.35-
Dec 3, 20249.409.479.329.479.47-
Dec 2, 20249.519.519.379.379.37-
Nov 29, 20249.249.289.249.289.28-
Nov 28, 20249.079.129.079.129.12-
Nov 27, 20249.509.509.479.479.47-
Nov 26, 20249.359.379.359.379.37-
Nov 25, 20249.309.339.309.319.31-
Nov 22, 20249.499.619.499.619.61-
Nov 21, 20249.629.699.629.699.69-
Nov 20, 20249.749.749.619.719.71-
Nov 19, 20249.699.759.579.579.57-
Nov 18, 20249.619.619.509.509.50-
Nov 15, 20249.649.679.649.659.65-
Nov 14, 20249.799.839.779.779.77-
Nov 13, 20249.909.909.879.879.87-
Nov 12, 202410.0710.079.879.879.87-
Nov 11, 202410.4710.4710.3810.3810.38-
Nov 8, 202410.6510.6510.4210.4210.42-
Nov 7, 202410.5110.5510.4510.5510.55-
Nov 6, 202410.1710.2710.0910.1310.13-
Nov 5, 202410.2210.2810.2010.2010.20-
Nov 4, 20249.869.889.849.849.84-
Nov 1, 20249.8710.009.879.949.94-
Oct 31, 20249.749.819.719.789.78-
Oct 30, 20249.859.859.809.819.81-
Oct 29, 202410.2710.3710.2710.3010.30-
Oct 28, 202410.3410.3410.2710.3210.32-
Oct 25, 202410.2010.2210.1210.1210.12-
Oct 24, 202410.0810.1710.0510.0510.051,200
Oct 23, 202410.3410.3410.2110.2110.21-
Oct 22, 202410.2010.4110.2010.4110.41-
Oct 21, 20249.9310.059.9310.0410.04150
Oct 18, 202410.1710.2610.0710.2610.26-
Oct 17, 20249.979.979.819.879.87-
Oct 16, 202410.0110.2110.0110.2110.21-
Oct 15, 202410.4210.4210.2710.2710.27-
Oct 14, 202410.7710.8210.6210.6210.62-
Oct 11, 202411.4511.4511.3811.4511.45-
Oct 10, 202411.7811.7811.4911.4911.49-
Oct 9, 202411.1711.3610.9311.3611.36-
Oct 8, 202411.5411.5511.1911.3711.371,100
Oct 7, 202412.2412.3312.1812.3012.3080
Oct 4, 202411.7311.7711.7211.7511.75-
Oct 3, 202411.5011.5011.3111.3111.31-
Oct 2, 202411.3411.6611.3411.6611.66-
Oct 1, 202410.5210.7710.5210.7710.77-
Sep 30, 202410.9610.9610.5610.5610.56-
Sep 27, 202410.3810.5110.3810.5110.51-
Sep 26, 20249.7910.839.7910.2710.27200
Sep 25, 20248.778.878.698.878.87-
Sep 24, 20248.799.078.799.079.07-
Sep 23, 20248.418.528.408.438.43-
Sep 20, 20248.488.488.468.478.47-
Sep 19, 20248.198.238.198.238.23-
Sep 18, 20248.018.017.977.977.97-
Sep 17, 20247.998.057.998.018.01-
Sep 16, 20247.887.947.887.927.92-
Sep 13, 20248.038.198.038.198.19122
Sep 12, 20247.987.987.977.987.98-
Sep 11, 20248.078.188.068.188.18-
Sep 10, 20248.388.388.328.328.32-
Sep 9, 2024 0.14 Dividend
Sep 9, 20248.458.538.458.538.53-
Sep 6, 20248.578.578.578.577.39-
Sep 5, 20248.588.638.578.577.39-
Sep 4, 20248.668.668.578.657.46-
Sep 3, 20248.678.718.658.677.47-
Sep 2, 20248.588.588.528.527.35-
Aug 30, 20248.919.118.668.667.472,260
Aug 29, 20248.658.808.658.807.59-
Aug 28, 20248.488.548.488.527.35-
Aug 27, 20248.108.578.108.577.39-
Aug 26, 20248.108.138.058.096.98-
Aug 23, 20247.867.967.867.966.87-
Aug 22, 20247.727.897.727.846.76-
Aug 21, 20247.667.817.667.796.72-
Aug 20, 20247.707.837.647.646.59-
Aug 19, 20247.767.997.767.936.84-
Aug 16, 20247.877.927.877.926.83-
Aug 15, 20247.607.787.607.756.68-
Aug 14, 20247.827.837.767.766.69-
Aug 13, 20247.898.017.898.016.91-
Aug 12, 20247.907.957.907.936.83-
Aug 9, 20248.148.238.148.207.07-
Aug 8, 20247.978.167.978.167.03-
Aug 7, 20248.068.067.957.986.88-
Aug 6, 20247.918.037.918.036.93-
Aug 5, 20247.808.027.787.876.79124
Aug 2, 20247.937.987.827.876.79250
Aug 1, 20247.988.007.897.896.80-
Jul 31, 20248.188.218.128.197.06-
Jul 30, 20247.987.987.897.906.81-
Jul 29, 20248.188.218.108.177.04-
Jul 26, 20248.148.228.148.187.05-
Jul 25, 20248.148.218.118.217.08-
Jul 24, 20248.128.188.128.187.05-
Jul 23, 20248.268.308.168.237.10-
Jul 22, 20248.398.568.398.567.38-
Jul 19, 20248.438.488.438.487.31-
Jul 18, 20248.698.738.578.577.39-
Jul 17, 20248.718.758.678.697.49-
Jul 16, 20248.548.658.548.637.44-
Jul 15, 20248.728.728.578.577.39-
Jul 12, 20248.908.978.878.877.65-
Jul 11, 20248.438.438.408.417.26-
Jul 10, 20248.098.118.068.116.99-
Jul 9, 20248.198.198.158.167.03-
Jul 8, 20248.388.388.268.267.12-
Jul 5, 20248.338.338.238.237.09-
Jul 4, 20248.488.488.448.447.28-
Jul 3, 20248.588.648.578.647.45-
Jul 2, 20248.608.688.608.687.49-
Jul 1, 20248.818.818.818.817.60-
Jun 28, 20248.898.898.768.767.55-
Jun 27, 20249.069.068.949.037.79-
Jun 26, 20249.219.219.199.207.94-
Jun 25, 20249.339.339.259.257.98-
Jun 24, 20249.279.429.279.428.12-
Jun 21, 20249.279.309.279.288.00-
Jun 20, 20249.359.409.359.388.09-
Jun 19, 20249.689.709.629.628.30-
Jun 18, 20249.449.579.449.568.24-
Jun 17, 20249.659.659.579.578.25-
Jun 14, 20249.549.589.519.518.20-
Jun 13, 20249.579.619.579.588.26-
Jun 12, 20249.709.779.679.678.34-
Jun 11, 202410.0110.039.979.988.61-
Jun 10, 202410.1210.1210.1210.128.73-
Jun 7, 202410.1610.2610.1210.128.73-
Jun 6, 202410.0610.2010.0610.178.77-
Jun 5, 202410.2910.3110.2710.318.89-
Jun 4, 202410.1810.2910.1310.138.74-
Jun 3, 20249.9910.079.899.898.53-
May 31, 20249.919.919.729.818.46-
May 30, 20249.8110.009.7810.008.62-
May 29, 202410.0510.0610.0510.068.68-
May 28, 202410.2710.2710.1810.188.78-
May 27, 202410.1810.2710.1810.278.86-
May 24, 202410.2110.2110.1410.158.75-
May 23, 202410.2810.2810.1310.138.74-
May 22, 202410.4410.4610.4210.449.00-
May 21, 202410.2810.3810.2410.258.84-
May 20, 202410.7010.7010.6210.669.19-
May 17, 202410.4110.4810.4110.489.04-
May 16, 202410.4310.6810.4310.689.21-
May 15, 202410.6610.6710.5710.579.12-
May 14, 202410.5410.6210.5410.619.15-
May 13, 2024 0.13 Dividend
May 13, 202410.6410.7710.6410.779.29-
May 10, 202410.8310.9710.8110.948.44-
May 9, 202410.8310.8810.8310.888.40-
May 8, 202410.8310.8310.8310.838.36-
May 7, 202411.0611.0611.0411.058.53-
May 6, 202410.9410.9410.8710.938.43-
May 3, 202411.0211.1511.0211.068.54-
May 2, 202410.7510.9410.7510.948.45-
Apr 30, 202410.5610.6210.5610.568.15-
Apr 29, 202410.7110.7110.4810.558.14-
Apr 26, 202410.5710.7210.5710.688.24-
Apr 25, 202410.4510.4910.3910.438.05-
Apr 24, 202410.5010.5610.5010.518.11-
Apr 23, 202410.3310.3310.3110.317.96-
Apr 22, 202410.1410.2010.1410.207.87-
Apr 19, 20249.9010.049.9010.047.75-
Apr 18, 202410.0410.109.999.997.71-
Apr 17, 20249.579.659.579.577.39-
Apr 16, 20249.589.669.579.577.39-
Apr 15, 20249.929.929.749.747.52-
Apr 12, 202410.0210.079.929.927.66-
Apr 11, 202410.2710.3710.2110.217.88-
Apr 10, 202410.3510.3510.2910.297.94-
Apr 9, 202410.3310.3310.2210.247.90-
Apr 8, 202410.2610.3510.2610.337.97-
Apr 5, 202410.3310.3810.3310.378.00-
Apr 4, 202410.1510.2710.1510.277.93-