Frankfurt - Delayed Quote
EUR
ANTA Sports Products Limited (AS7.F)
8.24
+0.14
(+1.72%)
At close: October 30 at 9:50:48 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.36
8.36
8.24
8.24
8.24
-
Oct 29, 2026
8.10
8.10
8.10
8.10
8.10
-
Oct 28, 2026
8.09
8.09
8.08
8.08
8.08
500
Oct 27, 2026
8.06
8.06
8.06
8.06
8.06
-
Oct 26, 2026
8.24
8.24
8.24
8.24
8.24
-
Oct 23, 2026
8.43
8.43
8.35
8.35
8.35
-
Oct 22, 2026
8.19
8.19
8.19
8.19
8.19
-
Oct 21, 2026
8.45
8.45
8.45
8.45
8.45
-
Oct 20, 2026
8.48
8.75
8.48
8.75
8.75
5
Oct 19, 2026
8.61
8.70
8.61
8.70
8.70
-
Oct 16, 2026
8.69
8.69
8.65
8.65
8.65
-
Oct 15, 2026
8.36
8.36
8.36
8.36
8.36
-
Oct 14, 2026
8.37
8.37
8.34
8.34
8.34
2,853
Oct 13, 2026
8.04
8.04
8.04
8.04
8.04
-
Oct 12, 2026
8.08
8.08
8.08
8.08
8.08
-
Oct 9, 2026
8.25
8.25
8.25
8.25
8.25
600
Oct 8, 2026
8.01
8.02
8.00
8.02
8.02
13,500
Oct 7, 2026
8.00
8.00
8.00
8.00
8.00
-
Oct 6, 2026
8.00
8.18
8.00
8.02
8.02
240
Oct 5, 2026
8.26
8.26
8.26
8.26
8.26
-
Oct 2, 2026
8.26
8.26
8.26
8.26
8.26
-
Oct 1, 2026
8.20
8.20
8.10
8.10
8.10
900
Sep 30, 2026
8.20
8.20
8.20
8.20
8.20
-
Sep 29, 2026
8.52
8.52
8.52
8.52
8.52
2
Sep 28, 2026
7.92
7.92
7.90
7.90
7.90
-
Sep 25, 2026
7.90
7.90
7.90
7.90
7.90
-
Sep 24, 2026
7.98
8.13
7.98
7.98
7.98
273
Sep 23, 2026
7.94
7.94
7.94
7.94
7.94
-
Sep 22, 2026
7.90
8.04
7.90
7.90
7.90
673
Sep 21, 2026
7.90
7.90
7.90
7.90
7.90
-
Sep 18, 2026
7.90
7.90
7.90
7.90
7.90
-
Sep 17, 2026
7.90
7.90
7.90
7.90
7.90
-
Sep 16, 2026
7.90
7.90
7.90
7.90
7.90
-
Sep 15, 2026
7.92
8.00
7.92
8.00
8.00
-
Sep 14, 2026
7.99
7.99
7.96
7.96
7.96
-
Sep 11, 2026
7.84
7.87
7.84
7.87
7.87
-
Sep 10, 2026
8.04
8.04
7.89
7.89
7.89
700
Sep 9, 2026
8.17
8.17
8.05
8.05
8.05
500
Sep 8, 2026
0.1724118
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
8.20
8.50
8.20
8.20
8.20
115
Sep 7, 2026
8.30
8.30
8.30
8.30
6.79
-
Sep 4, 2026
8.30
8.32
8.30
8.30
6.79
3
Sep 3, 2026
8.30
8.30
8.30
8.30
6.79
-
Sep 2, 2026
8.40
8.40
8.40
8.40
6.87
50
Sep 1, 2026
8.43
8.77
8.43
8.77
7.18
260
Aug 31, 2026
8.40
8.40
8.40
8.40
6.87
-
Aug 28, 2026
8.40
8.40
8.40
8.40
6.87
-
Aug 27, 2026
8.46
8.46
8.46
8.46
6.92
-
Aug 26, 2026
8.25
8.48
8.25
8.48
6.94
5,320
Aug 25, 2026
7.89
7.96
7.89
7.96
6.51
1,910
Aug 24, 2026
7.90
8.10
7.90
8.01
6.55
1,392
Aug 21, 2026
8.00
8.10
8.00
8.10
6.63
-
Aug 20, 2026
8.10
8.29
8.10
8.29
6.78
45
Aug 19, 2026
7.98
7.98
7.93
7.93
6.49
20
Aug 18, 2026
7.90
7.90
7.90
7.90
6.46
-
Aug 17, 2026
7.90
8.07
7.90
7.90
6.46
500
Aug 14, 2026
7.90
7.90
7.90
7.90
6.46
-
Aug 13, 2026
7.95
8.07
7.95
7.95
6.50
950
Aug 12, 2026
7.90
8.05
7.90
8.05
6.59
300
Aug 11, 2026
8.20
8.20
8.20
8.20
6.71
-
Aug 10, 2026
8.20
8.22
8.20
8.22
6.73
-
Aug 7, 2026
8.10
8.10
8.10
8.10
6.63
-
Aug 6, 2026
8.15
8.30
8.15
8.30
6.79
800
Aug 5, 2026
8.30
8.44
8.30
8.44
6.91
201
Aug 4, 2026
8.24
8.40
8.21
8.21
6.71
600
Aug 3, 2026
8.48
8.48
8.48
8.48
6.94
-
Jul 31, 2026
8.56
8.79
8.56
8.59
7.02
600
Jul 30, 2026
8.67
8.67
8.67
8.67
7.09
-
Jul 29, 2026
8.80
8.80
8.80
8.80
7.20
600
Jul 28, 2026
8.44
8.44
8.44
8.44
6.90
-
Jul 27, 2026
8.41
8.41
8.41
8.41
6.88
330
Jul 24, 2026
8.40
8.40
8.40
8.40
6.87
-
Jul 23, 2026
8.41
8.41
8.41
8.41
6.88
-
Jul 22, 2026
8.35
8.35
8.35
8.35
6.83
-
Jul 21, 2026
8.60
8.60
8.60
8.60
7.04
-
Jul 20, 2026
8.48
8.48
8.35
8.35
6.83
600
Jul 17, 2026
8.10
8.10
8.10
8.10
6.63
-
Jul 16, 2026
8.22
8.36
8.22
8.36
6.84
7
Jul 15, 2026
8.16
8.36
8.16
8.36
6.84
510
Jul 14, 2026
8.16
8.16
8.16
8.16
6.68
-
Jul 13, 2026
8.10
8.10
8.10
8.10
6.63
-
Jul 10, 2026
8.06
8.20
8.06
8.06
6.59
1,810
Jul 9, 2026
7.90
7.90
7.90
7.90
6.46
-
Jul 8, 2026
7.95
8.24
7.93
7.93
6.49
50
Jul 7, 2026
8.24
8.24
8.24
8.24
6.74
34
Jul 6, 2026
8.40
8.40
8.20
8.20
6.71
825
Jul 3, 2026
7.99
7.99
7.91
7.92
6.48
250
Jul 2, 2026
8.10
8.27
8.10
8.27
6.77
400
Jul 1, 2026
7.98
7.98
7.98
7.98
6.53
-
Jun 30, 2026
7.95
8.00
7.95
8.00
6.54
200
Jun 29, 2026
7.95
8.05
7.88
7.88
6.45
320
Jun 26, 2026
7.60
7.60
7.55
7.55
6.18
-
Jun 25, 2026
7.60
7.60
7.60
7.60
6.22
-
Jun 24, 2026
7.54
7.65
7.54
7.65
6.26
70
Jun 23, 2026
7.36
7.36
7.36
7.36
6.02
-
Jun 22, 2026
7.77
7.77
7.70
7.70
6.30
1,000
Jun 19, 2026
7.80
7.81
7.80
7.81
6.39
180
Jun 18, 2026
7.80
8.00
7.73
7.73
6.33
500
Jun 17, 2026
7.80
7.80
7.80
7.80
6.38
-
Jun 16, 2026
8.02
8.02
8.02
8.02
6.56
-
Jun 15, 2026
8.23
8.23
8.23
8.23
6.73
201
Jun 12, 2026
8.36
8.36
8.36
8.36
6.84
-
Jun 11, 2026
8.16
8.16
8.16
8.16
6.68
-
Jun 10, 2026
8.12
8.12
8.12
8.12
6.64
100
Jun 9, 2026
8.20
8.37
8.15
8.15
6.67
20
Jun 8, 2026
8.11
8.22
8.10
8.10
6.63
595
Jun 5, 2026
8.10
8.10
8.00
8.00
6.54
60
Jun 4, 2026
8.26
8.26
8.01
8.01
6.55
150
Jun 3, 2026
8.21
8.22
8.15
8.15
6.67
600
Jun 2, 2026
8.30
8.40
8.30
8.39
6.87
600
Jun 1, 2026
8.24
8.41
8.24
8.40
6.87
4,386
May 29, 2026
8.20
8.20
8.20
8.20
6.71
-
May 28, 2026
8.18
8.18
8.10
8.10
6.62
600
May 27, 2026
8.32
8.32
8.14
8.14
6.66
311
May 26, 2026
8.21
8.32
8.21
8.21
6.72
515
May 25, 2026
8.20
8.25
8.20
8.25
6.75
-
May 22, 2026
8.24
8.35
8.24
8.24
6.74
950
May 21, 2026
8.35
8.35
8.31
8.31
6.80
-
May 20, 2026
8.40
8.45
8.40
8.45
6.91
-
May 19, 2026
8.26
8.34
8.26
8.34
6.82
588
May 18, 2026
8.28
8.30
8.28
8.30
6.79
-
May 15, 2026
0.1233144
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
8.27
8.36
8.26
8.27
6.77
259
May 14, 2026
8.31
8.31
8.31
8.31
5.91
-
May 13, 2026
8.31
8.31
8.31
8.31
5.92
-
May 12, 2026
8.50
8.65
8.35
8.35
5.94
598
May 11, 2026
8.50
8.58
8.50
8.52
6.06
600
May 8, 2026
8.42
8.50
8.42
8.50
6.05
-
May 7, 2026
8.42
8.42
8.42
8.42
5.99
-
May 6, 2026
8.48
8.58
8.48
8.58
6.11
500
May 5, 2026
8.60
8.60
8.51
8.51
6.06
160
May 4, 2026
8.88
8.88
8.84
8.84
6.29
-
Apr 30, 2026
8.84
8.89
8.84
8.86
6.31
180
Apr 29, 2026
8.87
9.07
8.87
9.07
6.46
2
Apr 28, 2026
9.00
9.00
8.85
8.85
6.30
200
Apr 27, 2026
9.00
9.15
9.00
9.00
6.41
200
Apr 24, 2026
9.06
9.06
9.06
9.06
6.45
-
Apr 23, 2026
9.13
9.13
9.10
9.10
6.48
-
Apr 22, 2026
9.20
9.20
9.07
9.09
6.47
1,500
Apr 21, 2026
9.24
9.26
9.14
9.14
6.50
730
Apr 20, 2026
9.22
9.22
9.22
9.22
6.56
-
Apr 17, 2026
9.05
9.26
9.05
9.05
6.44
1,425
Apr 16, 2026
9.05
9.05
9.05
9.05
6.44
-
Apr 15, 2026
9.00
9.00
9.00
9.00
6.41
-
Apr 14, 2026
9.08
9.10
9.08
9.09
6.47
119
Apr 13, 2026
8.95
9.08
8.95
9.08
6.46
600
Apr 10, 2026
9.05
9.05
9.05
9.05
6.44
-
Apr 9, 2026
8.90
8.90
8.90
8.90
6.33
-
Apr 8, 2026
8.89
8.97
8.70
8.70
6.19
2,070
Apr 7, 2026
8.82
8.82
8.80
8.80
6.26
500
Apr 2, 2026
8.65
8.76
8.65
8.76
6.23
-
Apr 1, 2026
8.60
8.74
8.52
8.52
6.06
122
Mar 31, 2026
8.30
8.35
8.30
8.35
5.94
-
Mar 30, 2026
8.30
8.30
8.26
8.26
5.88
600
Mar 27, 2026
8.30
8.30
8.30
8.30
5.91
-
Mar 26, 2026
8.30
8.40
8.30
8.30
5.91
600
Mar 25, 2026
8.25
8.30
8.25
8.30
5.91
-
Mar 24, 2026
8.38
8.38
8.38
8.38
5.96
-
Mar 23, 2026
8.25
8.68
8.25
8.29
5.90
165
Mar 20, 2026
8.38
8.39
8.38
8.38
5.96
25
Mar 19, 2026
8.52
8.63
8.52
8.52
6.06
38
Mar 18, 2026
8.64
8.64
8.52
8.52
6.06
-
Mar 17, 2026
8.75
8.75
8.75
8.75
6.23
-
Mar 16, 2026
8.71
8.71
8.66
8.66
6.16
-
Mar 13, 2026
8.60
8.60
8.60
8.60
6.12
-
Mar 12, 2026
8.72
8.72
8.72
8.72
6.21
-
Mar 11, 2026
8.72
8.74
8.72
8.72
6.21
170
Mar 10, 2026
8.72
8.72
8.72
8.72
6.21
-
Mar 9, 2026
8.70
8.80
8.70
8.70
6.19
1,126
Mar 6, 2026
8.78
8.78
8.70
8.70
6.19
-
Mar 5, 2026
8.55
8.55
8.55
8.55
6.08
-
Mar 4, 2026
8.71
8.71
8.71
8.71
6.20
302
Mar 3, 2026
8.70
8.87
8.70
8.70
6.19
5
Mar 2, 2026
9.00
9.06
8.99
8.99
6.40
1,371
Feb 27, 2026
9.15
9.15
9.15
9.15
6.51
-
Feb 26, 2026
9.02
9.11
9.02
9.10
6.48
185
Feb 25, 2026
9.30
9.55
9.30
9.35
6.66
853
Feb 24, 2026
9.24
9.24
9.10
9.10
6.48
1,320
Feb 23, 2026
9.31
9.42
9.31
9.35
6.65
1,350
Feb 20, 2026
9.27
9.27
9.15
9.15
6.51
100
Feb 19, 2026
9.07
9.27
9.07
9.07
6.46
38
Feb 18, 2026
9.02
9.02
9.02
9.02
6.42
-
Feb 17, 2026
9.00
9.00
9.00
9.00
6.41
-
Feb 16, 2026
9.00
9.15
9.00
9.00
6.41
400
Feb 13, 2026
8.96
9.11
8.96
8.96
6.38
200
Feb 12, 2026
8.91
8.91
8.91
8.91
6.34
-
Feb 11, 2026
9.12
9.18
8.91
8.91
6.34
1,240
Feb 10, 2026
8.76
9.08
8.76
8.91
6.34
112
Feb 9, 2026
8.77
8.77
8.77
8.77
6.24
-
Feb 6, 2026
8.68
8.94
8.68
8.76
6.23
42
Feb 5, 2026
8.68
8.88
8.60
8.60
6.12
7,046
Feb 4, 2026
8.52
8.52
8.47
8.47
6.03
-
Feb 3, 2026
8.48
8.48
8.35
8.35
5.94
350
Feb 2, 2026
8.30
8.50
8.30
8.45
6.02
1,072
Jan 30, 2026
8.42
8.42
8.30
8.42
5.99
880
Jan 29, 2026
8.55
8.65
8.55
8.60
6.12
1,125
Jan 28, 2026
8.23
8.49
8.16
8.16
5.81
3,606
Jan 27, 2026
8.30
8.58
8.30
8.31
5.91
2,635
Jan 26, 2026
8.28
8.30
8.26
8.26
5.88
877
Jan 23, 2026
8.45
8.45
8.45
8.45
6.01
-
Jan 22, 2026
8.46
8.46
8.46
8.46
6.02
-
Jan 21, 2026
8.50
8.72
8.50
8.62
6.13
1,500
Jan 20, 2026
8.95
8.95
8.95
8.95
6.37
600
Jan 19, 2026
8.96
9.12
8.96
9.12
6.49
160
Jan 16, 2026
8.95
9.20
8.95
9.00
6.41
13,650
Jan 15, 2026
8.95
9.15
8.95
9.15
6.51
750
Jan 14, 2026
8.78
8.78
8.77
8.77
6.24
300
Jan 13, 2026
8.74
8.94
8.74
8.94
6.36
1,000
Jan 12, 2026
8.55
8.90
8.52
8.52
6.06
3,480
Jan 9, 2026
8.80
8.91
8.76
8.76
6.23
1,850
Jan 8, 2026
8.90
8.90
8.90
8.90
6.33
-
Jan 7, 2026
8.85
9.00
8.85
8.85
6.30
114
Jan 6, 2026
8.90
8.90
8.90
8.90
6.33
-
Jan 5, 2026
8.80
8.89
8.80
8.80
6.26
119
Jan 2, 2026
8.77
9.14
8.77
9.14
6.51
342
Dec 30, 2025
8.90
9.04
8.81
9.04
6.43
871
Dec 29, 2025
8.84
8.90
8.84
8.90
6.33
-
Dec 23, 2025
8.88
9.00
8.88
8.90
6.34
270
Dec 22, 2025
9.14
9.14
8.84
8.84
6.29
770
Dec 19, 2025
8.84
8.90
8.84
8.90
6.33
-
Dec 18, 2025
8.84
8.93
8.84
8.93
6.36
-
Dec 17, 2025
8.98
9.26
8.86
8.86
6.31
325
Dec 16, 2025
8.84
8.84
8.84
8.84
6.29
-
Dec 15, 2025
8.95
9.05
8.90
8.90
6.33
732
Dec 12, 2025
8.85
8.90
8.85
8.90
6.33
350
Dec 11, 2025
8.84
8.90
8.84
8.84
6.29
830
Dec 10, 2025
8.86
8.90
8.86
8.90
6.33
-
Dec 9, 2025
8.80
8.80
8.80
8.80
6.26
-
Dec 8, 2025
8.99
8.99
8.91
8.91
6.34
200
Dec 5, 2025
9.15
9.15
9.15
9.15
6.51
-
Dec 4, 2025
9.17
9.28
9.17
9.28
6.60
875
Dec 3, 2025
9.24
9.25
9.24
9.24
6.58
50
Dec 2, 2025
9.39
9.46
9.30
9.30
6.62
1,038
Dec 1, 2025
9.20
9.20
9.12
9.12
6.49
549
Nov 28, 2025
9.32
9.37
9.30
9.30
6.62
3,752
Nov 27, 2025
9.38
9.60
9.38
9.40
6.69
1,100
Nov 26, 2025
9.29
9.30
9.29
9.30
6.62
400
Nov 25, 2025
9.14
9.29
9.14
9.19
6.54
100
Nov 24, 2025
9.16
9.27
9.16
9.20
6.55
206
Nov 21, 2025
9.05
9.39
9.05
9.25
6.58
6,305
Nov 20, 2025
9.17
9.34
9.15
9.15
6.51
600
Nov 19, 2025
8.94
9.18
8.94
9.02
6.42
44
Nov 18, 2025
8.73
9.05
8.68
9.00
6.41
400
Nov 17, 2025
9.03
9.03
8.94
8.94
6.36
525
Nov 14, 2025
9.15
9.15
9.03
9.03
6.43
326
Nov 13, 2025
9.22
9.34
9.20
9.20
6.55
900
Nov 12, 2025
9.14
9.30
9.14
9.20
6.55
300
Nov 11, 2025
9.03
9.21
9.03
9.15
6.51
250
Nov 10, 2025
9.18
9.42
9.18
9.22
6.56
352
Nov 7, 2025
8.88
9.07
8.75
8.81
6.27
852
Nov 6, 2025
8.92
9.08
8.88
8.88
6.32
800
Nov 5, 2025
8.83
9.05
8.83
9.05
6.44
250
Nov 4, 2025
8.78
8.90
8.78
8.90
6.33
600
Nov 3, 2025
9.00
9.00
9.00
9.00
6.41
-
Oct 31, 2025
9.00
9.00
8.67
8.67
6.17
1,600
Oct 30, 2025
9.15
9.21
8.94
9.00
6.41
3,280
