Adyen N.V.
- Information
- Last
- Buy
- Sell
231
224
1248.60
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 10/05/2024 | 21:56:45.184 | 4 | 1 248.60 | |
| 4 | 1 248.60 | |||
| 4 | 1 248.60 | |||
| 10/05/2024 | 21:56:37.798 | 5 | 1 248.40 | |
| 5 | 1 248.40 | |||
| 5 | 1 248.40 | |||
| 10/05/2024 | 21:35:44.998 | 7 | 1 248.60 | |
| 7 | 1 248.60 | |||
| 7 | 1 248.60 | |||
| 10/05/2024 | 21:25:43.323 | 2 | 1 248.40 | |
| 2 | 1 248.40 | |||
| 2 | 1 248.40 | |||
| 10/05/2024 | 21:16:05.485 | 2 | 1 251.40 | |
| 2 | 1 251.40 | |||
| 2 | 1 251.40 | |||
| 10/05/2024 | 21:02:30.379 | 6 | 1 247.40 | |
| 6 | 1 247.40 | |||
| 6 | 1 247.40 | |||
| 10/05/2024 | 20:47:53.532 | 1 | 1 251.20 | |
| 1 | 1 251.20 | |||
| 1 | 1 251.20 | |||
| 10/05/2024 | 20:47:40.542 | 1 | 1 247.40 | |
| 1 | 1 247.40 | |||
| 1 | 1 247.40 | |||
| 10/05/2024 | 20:45:45.128 | 10 | 1 250.20 | |
| 10 | 1 250.20 | |||
| 10 | 1 250.20 | |||
| 10/05/2024 | 20:45:06.102 | 7 | 1 251.00 | |
| 7 | 1 251.00 | |||
| 7 | 1 251.00 | |||
| 10/05/2024 | 20:30:49.641 | 10 | 1 250.00 | |
| 10 | 1 250.00 | |||
| 10 | 1 250.00 | |||
| 10/05/2024 | 20:30:32.035 | 7 | 1 249.80 | |
| 7 | 1 249.80 | |||
| 7 | 1 249.80 | |||
| 10/05/2024 | 20:27:10.641 | 1 | 1 249.80 | |
| 1 | 1 249.80 | |||
| 1 | 1 249.80 | |||
| 10/05/2024 | 20:26:05.748 | 10 | 1 248.00 | |
| 10 | 1 248.00 | |||
| 10 | 1 248.00 | |||
| 10/05/2024 | 20:17:53.635 | 1 | 1 248.20 | |
| 1 | 1 248.20 | |||
| 1 | 1 248.20 | |||
| 10/05/2024 | 20:17:45.630 | 1 | 1 244.40 | |
| 1 | 1 244.40 | |||
| 1 | 1 244.40 | |||
| 10/05/2024 | 20:10:53.710 | 1 | 1 248.00 | |
| 1 | 1 248.00 | |||
| 1 | 1 248.00 | |||
| 10/05/2024 | 20:10:38.614 | 1 | 1 244.40 | |
| 1 | 1 244.40 | |||
| 1 | 1 244.40 | |||
| 10/05/2024 | 20:00:03.820 | 1 | 1 248.00 | |
| 1 | 1 248.00 | |||
| 1 | 1 248.00 | |||
| 10/05/2024 | 19:50:53.517 | 3 | 1 244.00 | |
| 3 | 1 244.00 | |||
| 3 | 1 244.00 | |||
| 10/05/2024 | 19:50:34.435 | 1 | 1 247.80 | |
| 1 | 1 247.80 | |||
| 1 | 1 247.80 | |||
| 10/05/2024 | 19:45:03.500 | 1 | 1 247.40 | |
| 1 | 1 247.40 | |||
| 1 | 1 247.40 | |||
| 10/05/2024 | 19:41:37.540 | 1 | 1 244.00 | |
| 1 | 1 244.00 | |||
| 1 | 1 244.00 | |||
| 10/05/2024 | 19:29:56.358 | 1 | 1 244.20 | |
| 1 | 1 244.20 | |||
| 1 | 1 244.20 | |||
| 10/05/2024 | 19:29:06.310 | 1 | 1 247.40 | |
| 1 | 1 247.40 | |||
| 1 | 1 247.40 | |||
| 10/05/2024 | 19:23:41.278 | 1 | 1 247.40 | |
| 1 | 1 247.40 | |||
| 1 | 1 247.40 | |||
| 10/05/2024 | 19:02:53.715 | 1 | 1 248.00 | |
| 1 | 1 248.00 | |||
| 1 | 1 248.00 | |||
| 10/05/2024 | 19:02:29.515 | 1 | 1 244.40 | |
| 1 | 1 244.40 | |||
| 1 | 1 244.40 | |||
| 10/05/2024 | 18:59:49.853 | 3 | 1 248.20 | |
| 3 | 1 248.20 | |||
| 3 | 1 248.20 | |||
| 10/05/2024 | 18:55:23.714 | 1 | 1 246.00 | |
| 1 | 1 246.00 | |||
| 1 | 1 246.00 | |||
| 10/05/2024 | 18:54:59.043 | 1 | 1 244.40 | |
| 1 | 1 244.40 | |||
| 1 | 1 244.40 | |||
| 10/05/2024 | 18:37:43.001 | 1 | 1 244.20 | |
| 1 | 1 244.20 | |||
| 1 | 1 244.20 | |||
| 10/05/2024 | 18:29:53.566 | 3 | 1 244.20 | |
| 3 | 1 244.20 | |||
| 3 | 1 244.20 | |||
| 10/05/2024 | 18:29:51.130 | 1 | 1 248.00 | |
| 1 | 1 248.00 | |||
| 1 | 1 248.00 | |||
| 10/05/2024 | 18:29:43.138 | 1 | 1 247.80 | |
| 1 | 1 247.80 | |||
| 1 | 1 247.80 | |||
| 10/05/2024 | 18:28:01.146 | 1 | 1 248.00 | |
| 1 | 1 248.00 | |||
| 1 | 1 248.00 | |||
| 10/05/2024 | 18:23:23.672 | 3 | 1 244.40 | |
| 3 | 1 244.40 | |||
| 3 | 1 244.40 | |||
| 10/05/2024 | 18:22:52.399 | 1 | 1 248.20 | |
| 1 | 1 248.20 | |||
| 1 | 1 248.20 | |||
| 10/05/2024 | 18:19:58.231 | 3 | 1 248.00 | |
| 3 | 1 248.00 | |||
| 3 | 1 248.00 | |||
| 10/05/2024 | 18:01:06.658 | 1 | 1 248.20 | |
| 1 | 1 248.20 | |||
| 1 | 1 248.20 | |||
| 10/05/2024 | 18:00:25.343 | 1 | 1 248.00 | |
| 1 | 1 248.00 | |||
| 1 | 1 248.00 | |||
| 10/05/2024 | 17:56:19.111 | 1 | 1 244.20 | |
| 1 | 1 244.20 | |||
| 1 | 1 244.20 | |||
| 10/05/2024 | 17:55:15.000 | 1 | 1 244.40 | |
| 1 | 1 244.40 | |||
| 1 | 1 244.40 | |||
| 10/05/2024 | 17:53:33.193 | 1 | 1 248.20 | |
| 1 | 1 248.20 | |||
| 1 | 1 248.20 | |||
| 10/05/2024 | 17:50:04.901 | 1 | 1 247.80 | |
| 1 | 1 247.80 | |||
| 1 | 1 247.80 | |||
| 10/05/2024 | 17:44:57.563 | 1 | 1 245.60 | |
| 1 | 1 245.60 | |||
| 1 | 1 245.60 | |||
| 10/05/2024 | 17:43:12.097 | 37 | 1 247.00 | |
| 12 | 1 247.00 | |||
| 37 | 1 247.00 | |||
| 25 | 1 247.00 | |||
| 10/05/2024 | 17:42:14.682 | 10 | 1 246.80 | |
| 10 | 1 246.80 | |||
| 10 | 1 246.80 | |||
| 10/05/2024 | 17:35:35.399 | 1 | 1 248.00 | |
| 1 | 1 248.00 | |||
| 1 | 1 248.00 | |||
| 10/05/2024 | 17:27:56.941 | 1 | 1 252.60 | |
| 1 | 1 252.60 | |||
| 1 | 1 252.60 | |||
| 10/05/2024 | 17:21:59.406 | 1 | 1 249.40 | |
| 1 | 1 249.40 | |||
| 1 | 1 249.40 | |||
| 10/05/2024 | 17:19:53.082 | 4 | 1 251.20 | |
| 4 | 1 251.20 | |||
| 4 | 1 251.20 | |||
| 10/05/2024 | 17:18:06.195 | 2 | 1 251.60 | |
| 2 | 1 251.60 | |||
| 2 | 1 251.60 | |||
| 10/05/2024 | 17:18:04.338 | 17 | 1 250.00 | |
| 5 | 1 250.00 | |||
| 12 | 1 250.00 | |||
| 17 | 1 250.00 | |||
| 10/05/2024 | 17:16:39.384 | 1 | 1 248.00 | |
| 1 | 1 248.00 | |||
| 1 | 1 248.00 | |||
| 10/05/2024 | 17:09:07.456 | 2 | 1 245.00 | |
| 2 | 1 245.00 | |||
| 2 | 1 245.00 | |||
| 10/05/2024 | 17:04:36.140 | 1 | 1 244.20 | |
| 1 | 1 244.20 | |||
| 1 | 1 244.20 | |||
| 10/05/2024 | 17:04:23.556 | 3 | 1 243.60 | |
| 3 | 1 243.60 | |||
| 3 | 1 243.60 | |||
| 10/05/2024 | 17:04:12.714 | 1 | 1 244.40 | |
| 1 | 1 244.40 | |||
| 1 | 1 244.40 | |||
| 10/05/2024 | 17:00:09.512 | 1 | 1 243.00 | |
| 1 | 1 243.00 | |||
| 1 | 1 243.00 | |||
| 10/05/2024 | 16:58:19.397 | 1 | 1 244.00 | |
| 1 | 1 244.00 | |||
| 1 | 1 244.00 | |||
| 10/05/2024 | 16:54:53.654 | 3 | 1 240.80 | |
| 3 | 1 240.80 | |||
| 3 | 1 240.80 | |||
| 10/05/2024 | 16:54:53.549 | 3 | 1 240.80 | |
| 3 | 1 240.80 | |||
| 3 | 1 240.80 | |||
| 10/05/2024 | 16:54:31.862 | 1 | 1 241.80 | |
| 1 | 1 241.80 | |||
| 1 | 1 241.80 | |||
| 10/05/2024 | 16:51:40.622 | 1 | 1 243.60 | |
| 1 | 1 243.60 | |||
| 1 | 1 243.60 | |||
| 10/05/2024 | 16:50:21.254 | 1 | 1 245.60 | |
| 1 | 1 245.60 | |||
| 1 | 1 245.60 | |||
| 10/05/2024 | 16:40:01.324 | 1 | 1 244.00 | |
| 1 | 1 244.00 | |||
| 1 | 1 244.00 | |||
| 10/05/2024 | 16:38:11.026 | 1 | 1 246.40 | |
| 1 | 1 246.40 | |||
| 1 | 1 246.40 | |||
| 10/05/2024 | 16:36:05.026 | 1 | 1 245.00 | |
| 1 | 1 245.00 | |||
| 1 | 1 245.00 | |||
| 10/05/2024 | 16:33:23.745 | 1 | 1 245.80 | |
| 1 | 1 245.80 | |||
| 1 | 1 245.80 | |||
| 10/05/2024 | 16:32:53.188 | 9 | 1 244.60 | |
| 9 | 1 244.60 | |||
| 9 | 1 244.60 | |||
| 10/05/2024 | 16:29:41.905 | 5 | 1 244.00 | |
| 5 | 1 244.00 | |||
| 5 | 1 244.00 | |||
| 10/05/2024 | 16:29:35.006 | 1 | 1 243.80 | |
| 1 | 1 243.80 | |||
| 1 | 1 243.80 | |||
| 10/05/2024 | 16:28:53.609 | 1 | 1 244.80 | |
| 1 | 1 244.80 | |||
| 1 | 1 244.80 | |||
| 10/05/2024 | 16:27:41.414 | 6 | 1 245.00 | |
| 6 | 1 245.00 | |||
| 6 | 1 245.00 | |||
| 10/05/2024 | 16:27:13.048 | 1 | 1 241.40 | |
| 1 | 1 241.40 | |||
| 1 | 1 241.40 | |||
| 10/05/2024 | 16:24:24.669 | 1 | 1 240.60 | |
| 1 | 1 240.60 | |||
| 1 | 1 240.60 | |||
| 10/05/2024 | 16:23:53.517 | 3 | 1 239.80 | |
| 3 | 1 239.80 | |||
| 3 | 1 239.80 | |||
| 10/05/2024 | 16:23:48.938 | 1 | 1 240.60 | |
| 1 | 1 240.60 | |||
| 1 | 1 240.60 | |||
| 10/05/2024 | 16:22:36.262 | 1 | 1 242.40 | |
| 1 | 1 242.40 | |||
| 1 | 1 242.40 | |||
| 10/05/2024 | 16:22:05.243 | 1 | 1 242.20 | |
| 1 | 1 242.20 | |||
| 1 | 1 242.20 | |||
| 10/05/2024 | 16:21:53.760 | 1 | 1 240.80 | |
| 1 | 1 240.80 | |||
| 1 | 1 240.80 | |||
| 10/05/2024 | 16:20:58.356 | 1 | 1 241.00 | |
| 1 | 1 241.00 | |||
| 1 | 1 241.00 | |||
| 10/05/2024 | 16:19:40.670 | 4 | 1 241.20 | |
| 4 | 1 241.20 | |||
| 4 | 1 241.20 | |||
| 10/05/2024 | 16:19:14.643 | 1 | 1 242.00 | |
| 1 | 1 242.00 | |||
| 1 | 1 242.00 | |||
| 10/05/2024 | 16:10:43.748 | 1 | 1 243.00 | |
| 1 | 1 243.00 | |||
| 1 | 1 243.00 | |||
| 10/05/2024 | 16:10:37.566 | 10 | 1 242.00 | |
| 10 | 1 242.00 | |||
| 10 | 1 242.00 | |||
| 10/05/2024 | 16:06:23.864 | 1 | 1 239.20 | |
| 1 | 1 239.20 | |||
| 1 | 1 239.20 | |||
| 10/05/2024 | 16:05:54.814 | 1 | 1 238.20 | |
| 1 | 1 238.20 | |||
| 1 | 1 238.20 | |||
| 10/05/2024 | 16:05:53.652 | 1 | 1 239.00 | |
| 1 | 1 239.00 | |||
| 1 | 1 239.00 | |||
| 10/05/2024 | 16:05:23.514 | 1 | 1 238.40 | |
| 1 | 1 238.40 | |||
| 1 | 1 238.40 | |||
| 10/05/2024 | 16:01:23.621 | 3 | 1 237.40 | |
| 3 | 1 237.40 | |||
| 3 | 1 237.40 | |||
| 10/05/2024 | 16:00:55.764 | 1 | 1 240.20 | |
| 1 | 1 240.20 | |||
| 1 | 1 240.20 | |||
| 10/05/2024 | 15:54:49.973 | 18 | 1 240.60 | |
| 18 | 1 240.60 | |||
| 18 | 1 240.60 | |||
| 10/05/2024 | 15:51:48.234 | 1 | 1 240.60 | |
| 1 | 1 240.60 | |||
| 1 | 1 240.60 | |||
| 10/05/2024 | 15:51:17.766 | 1 | 1 241.20 | |
| 1 | 1 241.20 | |||
| 1 | 1 241.20 | |||
| 10/05/2024 | 15:43:19.281 | 2 | 1 241.00 | |
| 2 | 1 241.00 | |||
| 2 | 1 241.00 | |||
| 10/05/2024 | 15:42:04.556 | 2 | 1 240.80 | |
| 2 | 1 240.80 | |||
| 2 | 1 240.80 | |||
| 10/05/2024 | 15:41:54.858 | 3 | 1 241.40 | |
| 3 | 1 241.40 | |||
| 3 | 1 241.40 | |||
| 10/05/2024 | 15:37:48.024 | 4 | 1 241.60 | |
| 4 | 1 241.60 | |||
| 4 | 1 241.60 | |||
| 10/05/2024 | 15:36:54.603 | 1 | 1 241.00 | |
| 1 | 1 241.00 | |||
| 1 | 1 241.00 | |||
| 10/05/2024 | 15:36:07.271 | 4 | 1 242.60 | |
| 4 | 1 242.60 | |||
| 4 | 1 242.60 | |||
| 10/05/2024 | 15:35:00.427 | 5 | 1 242.00 | |
| 5 | 1 242.00 | |||
| 5 | 1 242.00 | |||
| 10/05/2024 | 15:33:00.405 | 50 | 1 241.00 | |
| 50 | 1 241.00 | |||
| 50 | 1 241.00 | |||
| 10/05/2024 | 15:31:22.019 | 1 | 1 239.20 | |
| 1 | 1 239.20 | |||
| 1 | 1 239.20 | |||
| 10/05/2024 | 15:28:26.535 | 1 | 1 239.00 | |
| 1 | 1 239.00 | |||
| 1 | 1 239.00 | |||
| 10/05/2024 | 15:27:59.515 | 1 | 1 238.20 | |
| 1 | 1 238.20 | |||
| 1 | 1 238.20 | |||
| 10/05/2024 | 15:25:23.826 | 1 | 1 239.40 | |
| 1 | 1 239.40 | |||
| 1 | 1 239.40 | |||
| 10/05/2024 | 15:24:52.574 | 1 | 1 238.60 | |
| 1 | 1 238.60 | |||
| 1 | 1 238.60 | |||
| 10/05/2024 | 15:23:05.546 | 1 | 1 239.00 | |
| 1 | 1 239.00 | |||
| 1 | 1 239.00 | |||
| 10/05/2024 | 15:15:23.570 | 3 | 1 239.00 | |
| 3 | 1 239.00 | |||
| 3 | 1 239.00 | |||
| 10/05/2024 | 15:15:13.719 | 1 | 1 239.60 | |
| 1 | 1 239.60 | |||
| 1 | 1 239.60 | |||
| 10/05/2024 | 15:15:05.424 | 1 | 1 239.80 | |
| 1 | 1 239.80 | |||
| 1 | 1 239.80 | |||
| 10/05/2024 | 15:08:07.317 | 1 | 1 238.00 | |
| 1 | 1 238.00 | |||
| 1 | 1 238.00 | |||
| 10/05/2024 | 15:06:09.182 | 30 | 1 238.00 | |
| 30 | 1 238.00 | |||
| 30 | 1 238.00 | |||
| 10/05/2024 | 15:04:55.147 | 1 | 1 238.20 | |
| 1 | 1 238.20 | |||
| 1 | 1 238.20 | |||
| 10/05/2024 | 14:59:11.001 | 1 | 1 235.40 | |
| 1 | 1 235.40 | |||
| 1 | 1 235.40 | |||
| 10/05/2024 | 14:59:08.824 | 4 | 1 235.40 | |
| 4 | 1 235.40 | |||
| 4 | 1 235.40 | |||
| 10/05/2024 | 14:54:17.829 | 1 | 1 238.00 | |
| 1 | 1 238.00 | |||
| 1 | 1 238.00 | |||
| 10/05/2024 | 14:54:15.125 | 1 | 1 238.40 | |
| 1 | 1 238.40 | |||
| 1 | 1 238.40 | |||
| 10/05/2024 | 14:53:53.669 | 3 | 1 238.80 | |
| 3 | 1 238.80 | |||
| 3 | 1 238.80 | |||
| 10/05/2024 | 14:53:29.034 | 1 | 1 239.60 | |
| 1 | 1 239.60 | |||
| 1 | 1 239.60 | |||
| 10/05/2024 | 14:52:38.129 | 1 | 1 240.00 | |
| 1 | 1 240.00 | |||
| 1 | 1 240.00 | |||
| 10/05/2024 | 14:50:32.564 | 1 | 1 238.80 | |
| 1 | 1 238.80 | |||
| 1 | 1 238.80 | |||
| 10/05/2024 | 14:49:45.757 | 1 | 1 239.40 | |
| 1 | 1 239.40 | |||
| 1 | 1 239.40 | |||
| 10/05/2024 | 14:48:52.795 | 1 | 1 238.80 | |
| 1 | 1 238.80 | |||
| 1 | 1 238.80 | |||
| 10/05/2024 | 14:43:37.713 | 2 | 1 239.60 | |
| 2 | 1 239.60 | |||
| 2 | 1 239.60 | |||
| 10/05/2024 | 14:40:01.640 | 1 | 1 239.00 | |
| 1 | 1 239.00 | |||
| 1 | 1 239.00 | |||
| 10/05/2024 | 14:36:00.618 | 1 | 1 239.20 | |
| 1 | 1 239.20 | |||
| 1 | 1 239.20 | |||
| 10/05/2024 | 14:23:23.410 | 3 | 1 240.80 | |
| 3 | 1 240.80 | |||
| 3 | 1 240.80 | |||
| 10/05/2024 | 14:23:23.318 | 5 | 1 240.00 | |
| 5 | 1 240.00 | |||
| 5 | 1 240.00 | |||
| 10/05/2024 | 14:18:53.750 | 1 | 1 239.80 | |
| 1 | 1 239.80 | |||
| 1 | 1 239.80 | |||
| 10/05/2024 | 14:18:33.861 | 1 | 1 239.20 | |
| 1 | 1 239.20 | |||
| 1 | 1 239.20 | |||
| 10/05/2024 | 14:17:53.771 | 1 | 1 239.80 | |
| 1 | 1 239.80 | |||
| 1 | 1 239.80 | |||
| 10/05/2024 | 14:17:43.990 | 1 | 1 239.20 | |
| 1 | 1 239.20 | |||
| 1 | 1 239.20 | |||
| 10/05/2024 | 14:13:31.099 | 25 | 1 238.80 | |
| 25 | 1 238.80 | |||
| 25 | 1 238.80 | |||
| 10/05/2024 | 14:08:58.938 | 4 | 1 237.40 | |
| 4 | 1 237.40 | |||
| 4 | 1 237.40 | |||
| 10/05/2024 | 14:06:56.013 | 5 | 1 238.60 | |
| 5 | 1 238.60 | |||
| 5 | 1 238.60 | |||
| 10/05/2024 | 14:03:41.209 | 1 | 1 238.00 | |
| 1 | 1 238.00 | |||
| 1 | 1 238.00 | |||
| 10/05/2024 | 14:00:53.464 | 3 | 1 238.00 | |
| 3 | 1 238.00 | |||
| 3 | 1 238.00 | |||
| 10/05/2024 | 14:00:24.494 | 1 | 1 238.60 | |
| 1 | 1 238.60 | |||
| 1 | 1 238.60 | |||
| 10/05/2024 | 13:59:50.523 | 30 | 1 238.20 | |
| 30 | 1 238.20 | |||
| 30 | 1 238.20 | |||
| 10/05/2024 | 13:54:55.975 | 1 | 1 238.00 | |
| 1 | 1 238.00 | |||
| 1 | 1 238.00 | |||
| 10/05/2024 | 13:52:48.189 | 1 | 1 238.80 | |
| 1 | 1 238.80 | |||
| 1 | 1 238.80 | |||
| 10/05/2024 | 13:50:53.580 | 3 | 1 238.00 | |
| 3 | 1 238.00 | |||
| 3 | 1 238.00 | |||
| 10/05/2024 | 13:50:41.586 | 1 | 1 239.00 | |
| 1 | 1 239.00 | |||
| 1 | 1 239.00 | |||
| 10/05/2024 | 13:45:44.550 | 15 | 1 239.00 | |
| 15 | 1 239.00 | |||
| 15 | 1 239.00 | |||
| 10/05/2024 | 13:44:48.661 | 1 | 1 238.20 | |
| 1 | 1 238.20 | |||
| 1 | 1 238.20 | |||
| 10/05/2024 | 13:38:34.976 | 1 | 1 237.60 | |
| 1 | 1 237.60 | |||
| 1 | 1 237.60 | |||
| 10/05/2024 | 13:33:57.344 | 5 | 1 237.60 | |
| 5 | 1 237.60 | |||
| 5 | 1 237.60 | |||
| 10/05/2024 | 13:12:02.866 | 1 | 1 236.40 | |
| 1 | 1 236.40 | |||
| 1 | 1 236.40 | |||
| 10/05/2024 | 12:54:23.894 | 1 | 1 236.00 | |
| 1 | 1 236.00 | |||
| 1 | 1 236.00 | |||
| 10/05/2024 | 12:53:52.398 | 1 | 1 234.80 | |
| 1 | 1 234.80 | |||
| 1 | 1 234.80 | |||
| 10/05/2024 | 12:52:04.945 | 1 | 1 235.40 | |
| 1 | 1 235.40 | |||
| 1 | 1 235.40 | |||
| 10/05/2024 | 12:47:40.588 | 36 | 1 235.00 | |
| 36 | 1 235.00 | |||
| 36 | 1 235.00 | |||
| 10/05/2024 | 12:43:40.247 | 1 | 1 233.00 | |
| 1 | 1 233.00 | |||
| 1 | 1 233.00 | |||
| 10/05/2024 | 12:19:37.674 | 3 | 1 231.80 | |
| 3 | 1 231.80 | |||
| 3 | 1 231.80 | |||
| 10/05/2024 | 12:18:53.883 | 1 | 1 232.40 | |
| 1 | 1 232.40 | |||
| 1 | 1 232.40 | |||
| 10/05/2024 | 12:13:41.640 | 1 | 1 233.00 | |
| 1 | 1 233.00 | |||
| 1 | 1 233.00 | |||
| 10/05/2024 | 12:12:56.613 | 1 | 1 233.00 | |
| 1 | 1 233.00 | |||
| 1 | 1 233.00 | |||
| 10/05/2024 | 12:12:39.380 | 3 | 1 232.00 | |
| 3 | 1 232.00 | |||
| 3 | 1 232.00 | |||
| 10/05/2024 | 12:12:18.385 | 1 | 1 233.00 | |
| 1 | 1 233.00 | |||
| 1 | 1 233.00 | |||
| 10/05/2024 | 12:10:54.727 | 1 | 1 232.80 | |
| 1 | 1 232.80 | |||
| 1 | 1 232.80 | |||
| 10/05/2024 | 12:09:26.098 | 1 | 1 235.20 | |
| 1 | 1 235.20 | |||
| 1 | 1 235.20 | |||
| 10/05/2024 | 12:02:47.027 | 1 | 1 233.20 | |
| 1 | 1 233.20 | |||
| 1 | 1 233.20 | |||
| 10/05/2024 | 11:55:12.850 | 1 | 1 234.60 | |
| 1 | 1 234.60 | |||
| 1 | 1 234.60 | |||
| 10/05/2024 | 11:48:52.404 | 10 | 1 234.00 | |
| 10 | 1 234.00 | |||
| 10 | 1 234.00 | |||
| 10/05/2024 | 11:45:00.931 | 29 | 1 235.00 | |
| 29 | 1 235.00 | |||
| 28 | 1 235.00 | |||
| 1 | 1 235.00 | |||
| 10/05/2024 | 11:44:41.853 | 50 | 1 235.00 | |
| 50 | 1 235.00 | |||
| 50 | 1 235.00 | |||
| 10/05/2024 | 11:39:18.527 | 1 | 1 235.60 | |
| 1 | 1 235.60 | |||
| 1 | 1 235.60 | |||
| 10/05/2024 | 11:36:13.523 | 19 | 1 235.00 | |
| 19 | 1 235.00 | |||
| 19 | 1 235.00 | |||
| 10/05/2024 | 11:35:33.270 | 1 | 1 235.80 | |
| 1 | 1 235.80 | |||
| 1 | 1 235.80 | |||
| 10/05/2024 | 11:34:29.151 | 1 | 1 235.60 | |
| 1 | 1 235.60 | |||
| 1 | 1 235.60 | |||
| 10/05/2024 | 11:28:33.656 | 13 | 1 234.40 | |
| 13 | 1 234.40 | |||
| 13 | 1 234.40 | |||
| 10/05/2024 | 11:27:37.148 | 1 | 1 235.20 | |
| 1 | 1 235.20 | |||
| 1 | 1 235.20 | |||
| 10/05/2024 | 11:21:46.440 | 1 | 1 235.20 | |
| 1 | 1 235.20 | |||
| 1 | 1 235.20 | |||
| 10/05/2024 | 11:17:52.205 | 1 | 1 234.40 | |
| 1 | 1 234.40 | |||
| 1 | 1 234.40 | |||
| 10/05/2024 | 11:04:32.156 | 1 | 1 235.40 | |
| 1 | 1 235.40 | |||
| 1 | 1 235.40 | |||
| 10/05/2024 | 10:57:23.560 | 1 | 1 235.00 | |
| 1 | 1 235.00 | |||
| 1 | 1 235.00 | |||
| 10/05/2024 | 10:57:15.116 | 1 | 1 233.80 | |
| 1 | 1 233.80 | |||
| 1 | 1 233.80 | |||
| 10/05/2024 | 10:52:09.646 | 1 | 1 233.60 | |
| 1 | 1 233.60 | |||
| 1 | 1 233.60 | |||
| 10/05/2024 | 10:51:23.590 | 1 | 1 233.60 | |
| 1 | 1 233.60 | |||
| 1 | 1 233.60 | |||
| 10/05/2024 | 10:51:19.959 | 1 | 1 232.80 | |
| 1 | 1 232.80 | |||
| 1 | 1 232.80 | |||
| 10/05/2024 | 10:49:53.560 | 3 | 1 232.80 | |
| 3 | 1 232.80 | |||
| 3 | 1 232.80 | |||
| 10/05/2024 | 10:49:28.025 | 1 | 1 233.00 | |
| 1 | 1 233.00 | |||
| 1 | 1 233.00 | |||
| 10/05/2024 | 10:48:32.879 | 2 | 1 232.80 | |
| 2 | 1 232.80 | |||
| 2 | 1 232.80 | |||
| 10/05/2024 | 10:47:32.622 | 1 | 1 233.00 | |
| 1 | 1 233.00 | |||
| 1 | 1 233.00 | |||
| 10/05/2024 | 10:44:02.823 | 1 | 1 233.00 | |
| 1 | 1 233.00 | |||
| 1 | 1 233.00 | |||
| 10/05/2024 | 10:32:26.422 | 1 | 1 231.40 | |
| 1 | 1 231.40 | |||
| 1 | 1 231.40 | |||
| 10/05/2024 | 10:31:59.230 | 10 | 1 232.00 | |
| 10 | 1 232.00 | |||
| 10 | 1 232.00 | |||
| 10/05/2024 | 10:28:56.900 | 1 | 1 232.40 | |
| 1 | 1 232.40 | |||
| 1 | 1 232.40 | |||
| 10/05/2024 | 10:23:04.946 | 23 | 1 231.40 | |
| 23 | 1 231.40 | |||
| 23 | 1 231.40 | |||
| 10/05/2024 | 10:14:44.780 | 10 | 1 227.80 | |
| 10 | 1 227.80 | |||
| 10 | 1 227.80 | |||
| 10/05/2024 | 10:14:20.991 | 1 | 1 228.00 | |
| 1 | 1 228.00 | |||
| 1 | 1 228.00 | |||
| 10/05/2024 | 10:08:40.420 | 1 | 1 227.80 | |
| 1 | 1 227.80 | |||
| 1 | 1 227.80 | |||
| 10/05/2024 | 10:05:51.936 | 5 | 1 229.00 | |
| 5 | 1 229.00 | |||
| 5 | 1 229.00 | |||
| 10/05/2024 | 10:05:50.477 | 20 | 1 229.40 | |
| 20 | 1 229.40 | |||
| 20 | 1 229.40 | |||
| 10/05/2024 | 10:04:47.074 | 45 | 1 227.80 | |
| 45 | 1 227.80 | |||
| 45 | 1 227.80 | |||
| 10/05/2024 | 10:04:41.776 | 1 | 1 228.60 | |
| 1 | 1 228.60 | |||
| 1 | 1 228.60 | |||
| 10/05/2024 | 10:02:43.119 | 1 | 1 227.80 | |
| 1 | 1 227.80 | |||
| 1 | 1 227.80 | |||
| 10/05/2024 | 09:57:10.843 | 1 | 1 229.60 | |
| 1 | 1 229.60 | |||
| 1 | 1 229.60 | |||
| 10/05/2024 | 09:51:23.527 | 3 | 1 227.00 | |
| 3 | 1 227.00 | |||
| 3 | 1 227.00 | |||
| 10/05/2024 | 09:51:01.391 | 1 | 1 228.40 | |
| 1 | 1 228.40 | |||
| 1 | 1 228.40 | |||
| 10/05/2024 | 09:20:52.572 | 2 | 1 225.00 | |
| 2 | 1 225.00 | |||
| 2 | 1 225.00 | |||
| 10/05/2024 | 09:19:58.887 | 1 | 1 225.00 | |
| 1 | 1 225.00 | |||
| 1 | 1 225.00 | |||
| 10/05/2024 | 09:15:31.488 | 1 | 1 225.00 | |
| 1 | 1 225.00 | |||
| 1 | 1 225.00 | |||
| 10/05/2024 | 09:08:09.504 | 10 | 1 226.00 | |
| 10 | 1 226.00 | |||
| 10 | 1 226.00 | |||
| 10/05/2024 | 09:06:25.339 | 21 | 1 226.00 | |
| 10 | 1 226.00 | |||
| 10 | 1 226.00 | |||
| 1 | 1 226.00 | |||
| 21 | 1 226.00 | |||
| 10/05/2024 | 09:04:58.942 | 10 | 1 231.80 | |
| 10 | 1 231.80 | |||
| 10 | 1 231.80 | |||
| 10/05/2024 | 09:02:12.838 | 1 | 1 233.00 | |
| 1 | 1 233.00 | |||
| 1 | 1 233.00 | |||
| 10/05/2024 | 09:01:06.313 | 1 | 1 229.60 | |
| 1 | 1 229.60 | |||
| 1 | 1 229.60 | |||
| 10/05/2024 | 08:48:53.616 | 3 | 1 226.60 | |
| 3 | 1 226.60 | |||
| 3 | 1 226.60 | |||
| 10/05/2024 | 08:48:46.239 | 1 | 1 230.80 | |
| 1 | 1 230.80 | |||
| 1 | 1 230.80 | |||
| 10/05/2024 | 08:47:32.990 | 1 | 1 231.00 | |
| 1 | 1 231.00 | |||
| 1 | 1 231.00 | |||
| 10/05/2024 | 08:37:33.990 | 1 | 1 230.40 | |
| 1 | 1 230.40 | |||
| 1 | 1 230.40 | |||
| 10/05/2024 | 08:34:33.985 | 1 | 1 230.40 | |
| 1 | 1 230.40 | |||
| 1 | 1 230.40 | |||
| 10/05/2024 | 08:24:07.785 | 1 | 1 226.60 | |
| 1 | 1 226.60 | |||
| 1 | 1 226.60 | |||
| 10/05/2024 | 08:20:56.610 | 1 | 1 230.40 | |
| 1 | 1 230.40 | |||
| 1 | 1 230.40 | |||
| 10/05/2024 | 08:10:08.965 | 1 | 1 225.60 | |
| 1 | 1 225.60 | |||
| 1 | 1 225.60 | |||
| 10/05/2024 | 08:04:40.560 | 1 | 1 229.60 | |
| 1 | 1 229.60 | |||
| 1 | 1 229.60 | |||
| 10/05/2024 | 08:02:40.217 | 1 | 1 229.60 | |
| 1 | 1 229.60 | |||
| 1 | 1 229.60 | |||
| 10/05/2024 | 08:01:51.171 | 1 | 1 226.20 | |
| 1 | 1 226.20 | |||
| 1 | 1 226.20 | |||
| 10/05/2024 | 08:00:03.471 | 10 | 1 226.60 | |
| 10 | 1 226.60 | |||
| 10 | 1 226.60 | |||
| 10/05/2024 | 08:00:00.899 | 6 | 1 226.80 | |
| 1 | 1 226.80 | |||
| 6 | 1 226.80 | |||
| 5 | 1 226.80 |
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG Wertpapierhandelsbank
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG Wertpapierhandelsbank
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
-
Siemens Energy AG
Bid: 24.08 / Ask: 24.20
Turnover: 32 771 TEUR -
Nvidia Corp.
Bid: 834.20 / Ask: 835.10
Turnover: 26 833 TEUR -
Mercedes-Benz Group AG
Bid: 68.00 / Ask: 68.21
Turnover: 25 648 TEUR -
Münchener Rückvers.-Ges. AG
Bid: 453.20 / Ask: 454.60
Turnover: 23 778 TEUR -
Allianz SE
Bid: 264.70 / Ask: 265.30
Turnover: 20 286 TEUR
Realtime Quotes
Last Update:
10/05/2024 @ 22:00:00
Last Update:
10/05/2024 @ 22:00:00