adidas AG
- Information
- Last
- Buy
- Sell
942
421
158.90
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 04/11/2025 | 09:38:09.608 | 50 | 158.90 | |
| 50 | 158.90 | |||
| 50 | 158.90 | |||
| 04/11/2025 | 09:37:39.972 | 95 | 158.65 | |
| 95 | 158.65 | |||
| 3 | 158.65 | |||
| 92 | 158.65 | |||
| 04/11/2025 | 09:37:39.092 | 10 | 158.80 | |
| 10 | 158.80 | |||
| 10 | 158.80 | |||
| 04/11/2025 | 09:37:21.466 | 10 | 158.80 | |
| 10 | 158.80 | |||
| 10 | 158.80 | |||
| 04/11/2025 | 09:36:40.456 | 5 | 158.65 | |
| 5 | 158.65 | |||
| 5 | 158.65 | |||
| 04/11/2025 | 09:36:31.499 | 20 | 158.65 | |
| 20 | 158.65 | |||
| 20 | 158.65 | |||
| 04/11/2025 | 09:36:22.296 | 50 | 158.60 | |
| 50 | 158.60 | |||
| 50 | 158.60 | |||
| 04/11/2025 | 09:36:14.737 | 95 | 158.80 | |
| 40 | 158.80 | |||
| 95 | 158.80 | |||
| 55 | 158.80 | |||
| 04/11/2025 | 09:36:14.535 | 200 | 158.80 | |
| 135 | 158.80 | |||
| 200 | 158.80 | |||
| 65 | 158.80 | |||
| 04/11/2025 | 09:36:14.351 | 200 | 158.80 | |
| 30 | 158.80 | |||
| 7 | 158.80 | |||
| 200 | 158.80 | |||
| 63 | 158.80 | |||
| 100 | 158.80 | |||
| 04/11/2025 | 09:36:00.631 | 150 | 158.80 | |
| 3 | 158.80 | |||
| 147 | 158.80 | |||
| 150 | 158.80 | |||
| 04/11/2025 | 09:35:55.848 | 11 | 158.90 | |
| 11 | 158.90 | |||
| 11 | 158.90 | |||
| 04/11/2025 | 09:35:44.630 | 100 | 158.90 | |
| 100 | 158.90 | |||
| 100 | 158.90 | |||
| 04/11/2025 | 09:35:42.119 | 3 | 158.95 | |
| 3 | 158.95 | |||
| 3 | 158.95 | |||
| 04/11/2025 | 09:35:17.809 | 13 | 158.90 | |
| 13 | 158.90 | |||
| 13 | 158.90 | |||
| 04/11/2025 | 09:35:09.842 | 10 | 159.00 | |
| 10 | 159.00 | |||
| 10 | 159.00 | |||
| 04/11/2025 | 09:35:04.473 | 10 | 159.00 | |
| 10 | 159.00 | |||
| 10 | 159.00 | |||
| 04/11/2025 | 09:34:59.842 | 100 | 158.90 | |
| 100 | 158.90 | |||
| 100 | 158.90 | |||
| 04/11/2025 | 09:34:59.723 | 150 | 158.90 | |
| 150 | 158.90 | |||
| 150 | 158.90 | |||
| 04/11/2025 | 09:34:55.694 | 150 | 158.90 | |
| 150 | 158.90 | |||
| 150 | 158.90 | |||
| 04/11/2025 | 09:34:52.148 | 135 | 158.90 | |
| 135 | 158.90 | |||
| 5 | 158.90 | |||
| 130 | 158.90 | |||
| 04/11/2025 | 09:34:43.959 | 150 | 158.90 | |
| 150 | 158.90 | |||
| 150 | 158.90 | |||
| 04/11/2025 | 09:34:41.670 | 150 | 158.90 | |
| 150 | 158.90 | |||
| 150 | 158.90 | |||
| 04/11/2025 | 09:34:06.102 | 100 | 158.95 | |
| 100 | 158.95 | |||
| 100 | 158.95 | |||
| 04/11/2025 | 09:34:02.872 | 246 | 158.95 | |
| 150 | 158.95 | |||
| 96 | 158.95 | |||
| 246 | 158.95 | |||
| 04/11/2025 | 09:33:45.094 | 6 | 159.00 | |
| 6 | 159.00 | |||
| 6 | 159.00 | |||
| 04/11/2025 | 09:33:33.322 | 3 | 158.90 | |
| 3 | 158.90 | |||
| 3 | 158.90 | |||
| 04/11/2025 | 09:33:16.718 | 1 | 159.00 | |
| 1 | 159.00 | |||
| 1 | 159.00 | |||
| 04/11/2025 | 09:32:59.778 | 20 | 159.00 | |
| 20 | 159.00 | |||
| 20 | 159.00 | |||
| 04/11/2025 | 09:32:30.087 | 20 | 158.90 | |
| 20 | 158.90 | |||
| 20 | 158.90 | |||
| 04/11/2025 | 09:32:25.573 | 26 | 158.85 | |
| 26 | 158.85 | |||
| 26 | 158.85 | |||
| 04/11/2025 | 09:32:17.251 | 30 | 158.90 | |
| 30 | 158.90 | |||
| 30 | 158.90 | |||
| 04/11/2025 | 09:32:10.492 | 10 | 158.95 | |
| 10 | 158.95 | |||
| 10 | 158.95 | |||
| 04/11/2025 | 09:32:10.374 | 10 | 158.95 | |
| 10 | 158.95 | |||
| 10 | 158.95 | |||
| 04/11/2025 | 09:32:08.473 | 30 | 158.85 | |
| 30 | 158.85 | |||
| 30 | 158.85 | |||
| 04/11/2025 | 09:32:02.806 | 1 | 159.00 | |
| 1 | 159.00 | |||
| 1 | 159.00 | |||
| 04/11/2025 | 09:32:02.224 | 10 | 159.00 | |
| 10 | 159.00 | |||
| 10 | 159.00 | |||
| 04/11/2025 | 09:31:50.898 | 6 | 159.05 | |
| 6 | 159.05 | |||
| 6 | 159.05 | |||
| 04/11/2025 | 09:31:28.151 | 50 | 159.00 | |
| 50 | 159.00 | |||
| 50 | 159.00 | |||
| 04/11/2025 | 09:31:19.060 | 16 | 158.90 | |
| 16 | 158.90 | |||
| 16 | 158.90 | |||
| 04/11/2025 | 09:31:15.076 | 2 | 159.00 | |
| 2 | 159.00 | |||
| 2 | 159.00 | |||
| 04/11/2025 | 09:31:14.703 | 44 | 159.00 | |
| 44 | 159.00 | |||
| 44 | 159.00 | |||
| 04/11/2025 | 09:30:54.367 | 100 | 158.90 | |
| 100 | 158.90 | |||
| 100 | 158.90 | |||
| 04/11/2025 | 09:30:51.935 | 100 | 158.90 | |
| 100 | 158.90 | |||
| 100 | 158.90 | |||
| 04/11/2025 | 09:30:47.502 | 3 | 158.90 | |
| 3 | 158.90 | |||
| 3 | 158.90 | |||
| 04/11/2025 | 09:30:42.054 | 10 | 158.90 | |
| 10 | 158.90 | |||
| 10 | 158.90 | |||
| 04/11/2025 | 09:30:32.819 | 3 | 158.75 | |
| 3 | 158.75 | |||
| 3 | 158.75 | |||
| 04/11/2025 | 09:30:23.101 | 10 | 158.85 | |
| 10 | 158.85 | |||
| 10 | 158.85 | |||
| 04/11/2025 | 09:30:19.310 | 5 | 158.85 | |
| 5 | 158.85 | |||
| 5 | 158.85 | |||
| 04/11/2025 | 09:29:58.619 | 62 | 158.75 | |
| 62 | 158.75 | |||
| 62 | 158.75 | |||
| 04/11/2025 | 09:29:56.071 | 20 | 158.80 | |
| 20 | 158.80 | |||
| 20 | 158.80 | |||
| 04/11/2025 | 09:29:29.747 | 5 | 158.80 | |
| 5 | 158.80 | |||
| 5 | 158.80 | |||
| 04/11/2025 | 09:29:22.287 | 2 | 158.80 | |
| 2 | 158.80 | |||
| 2 | 158.80 | |||
| 04/11/2025 | 09:29:09.091 | 50 | 158.75 | |
| 50 | 158.75 | |||
| 50 | 158.75 | |||
| 04/11/2025 | 09:29:05.566 | 5 | 158.80 | |
| 5 | 158.80 | |||
| 5 | 158.80 | |||
| 04/11/2025 | 09:29:04.956 | 3 | 158.90 | |
| 3 | 158.90 | |||
| 3 | 158.90 | |||
| 04/11/2025 | 09:29:04.763 | 25 | 158.90 | |
| 25 | 158.90 | |||
| 25 | 158.90 | |||
| 04/11/2025 | 09:29:01.721 | 7 | 158.95 | |
| 7 | 158.95 | |||
| 7 | 158.95 | |||
| 04/11/2025 | 09:28:36.617 | 1 | 158.95 | |
| 1 | 158.95 | |||
| 1 | 158.95 | |||
| 04/11/2025 | 09:28:24.068 | 10 | 158.95 | |
| 10 | 158.95 | |||
| 10 | 158.95 | |||
| 04/11/2025 | 09:28:19.967 | 77 | 158.80 | |
| 77 | 158.80 | |||
| 46 | 158.80 | |||
| 31 | 158.80 | |||
| 04/11/2025 | 09:27:48.493 | 200 | 158.95 | |
| 200 | 158.95 | |||
| 200 | 158.95 | |||
| 04/11/2025 | 09:27:29.730 | 1 | 158.95 | |
| 1 | 158.95 | |||
| 1 | 158.95 | |||
| 04/11/2025 | 09:27:03.681 | 3 | 158.65 | |
| 3 | 158.65 | |||
| 3 | 158.65 | |||
| 04/11/2025 | 09:26:57.196 | 25 | 158.75 | |
| 25 | 158.75 | |||
| 25 | 158.75 | |||
| 04/11/2025 | 09:26:49.194 | 1 | 158.90 | |
| 1 | 158.90 | |||
| 1 | 158.90 | |||
| 04/11/2025 | 09:26:45.554 | 20 | 158.75 | |
| 20 | 158.75 | |||
| 20 | 158.75 | |||
| 04/11/2025 | 09:26:42.397 | 10 | 158.85 | |
| 10 | 158.85 | |||
| 10 | 158.85 | |||
| 04/11/2025 | 09:26:40.297 | 22 | 158.75 | |
| 22 | 158.75 | |||
| 22 | 158.75 | |||
| 04/11/2025 | 09:26:35.258 | 2 | 158.85 | |
| 2 | 158.85 | |||
| 2 | 158.85 | |||
| 04/11/2025 | 09:26:28.381 | 30 | 158.85 | |
| 30 | 158.85 | |||
| 30 | 158.85 | |||
| 04/11/2025 | 09:26:14.838 | 5 | 158.75 | |
| 5 | 158.75 | |||
| 5 | 158.75 | |||
| 04/11/2025 | 09:26:08.171 | 75 | 158.80 | |
| 75 | 158.80 | |||
| 75 | 158.80 | |||
| 04/11/2025 | 09:26:08.054 | 101 | 158.95 | |
| 40 | 158.95 | |||
| 10 | 158.95 | |||
| 1 | 158.95 | |||
| 50 | 158.95 | |||
| 91 | 158.95 | |||
| 10 | 158.95 | |||
| 04/11/2025 | 09:25:40.229 | 150 | 158.95 | |
| 150 | 158.95 | |||
| 150 | 158.95 | |||
| 04/11/2025 | 09:25:27.560 | 50 | 158.85 | |
| 50 | 158.85 | |||
| 49 | 158.85 | |||
| 1 | 158.85 | |||
| 04/11/2025 | 09:25:20.559 | 100 | 158.95 | |
| 100 | 158.95 | |||
| 100 | 158.95 | |||
| 04/11/2025 | 09:25:13.771 | 11 | 159.05 | |
| 11 | 159.05 | |||
| 11 | 159.05 | |||
| 04/11/2025 | 09:25:02.425 | 10 | 159.00 | |
| 10 | 159.00 | |||
| 10 | 159.00 | |||
| 04/11/2025 | 09:24:58.287 | 50 | 159.00 | |
| 50 | 159.00 | |||
| 50 | 159.00 | |||
| 04/11/2025 | 09:24:48.881 | 1 | 159.05 | |
| 1 | 159.05 | |||
| 1 | 159.05 | |||
| 04/11/2025 | 09:24:43.484 | 50 | 158.90 | |
| 50 | 158.90 | |||
| 50 | 158.90 | |||
| 04/11/2025 | 09:24:42.314 | 62 | 159.05 | |
| 62 | 159.05 | |||
| 62 | 159.05 | |||
| 04/11/2025 | 09:24:32.796 | 3 | 158.90 | |
| 3 | 158.90 | |||
| 3 | 158.90 | |||
| 04/11/2025 | 09:24:27.158 | 1 | 158.95 | |
| 1 | 158.95 | |||
| 1 | 158.95 | |||
| 04/11/2025 | 09:24:13.153 | 50 | 158.90 | |
| 50 | 158.90 | |||
| 50 | 158.90 | |||
| 04/11/2025 | 09:24:03.803 | 5 | 158.90 | |
| 5 | 158.90 | |||
| 5 | 158.90 | |||
| 04/11/2025 | 09:23:59.239 | 100 | 158.85 | |
| 100 | 158.85 | |||
| 100 | 158.85 | |||
| 04/11/2025 | 09:23:56.372 | 3 | 158.85 | |
| 3 | 158.85 | |||
| 3 | 158.85 | |||
| 04/11/2025 | 09:23:49.685 | 3 | 158.80 | |
| 3 | 158.80 | |||
| 3 | 158.80 | |||
| 04/11/2025 | 09:23:46.220 | 1 | 158.80 | |
| 1 | 158.80 | |||
| 1 | 158.80 | |||
| 04/11/2025 | 09:23:35.790 | 2 | 158.75 | |
| 2 | 158.75 | |||
| 2 | 158.75 | |||
| 04/11/2025 | 09:23:31.270 | 40 | 158.85 | |
| 40 | 158.85 | |||
| 40 | 158.85 | |||
| 04/11/2025 | 09:23:28.323 | 50 | 158.80 | |
| 50 | 158.80 | |||
| 50 | 158.80 | |||
| 04/11/2025 | 09:23:28.247 | 177 | 159.00 | |
| 177 | 159.00 | |||
| 177 | 159.00 | |||
| 04/11/2025 | 09:23:24.645 | 508 | 159.00 | |
| 508 | 159.00 | |||
| 200 | 159.00 | |||
| 308 | 159.00 | |||
| 04/11/2025 | 09:23:15.602 | 150 | 159.00 | |
| 150 | 159.00 | |||
| 150 | 159.00 | |||
| 04/11/2025 | 09:23:14.651 | 65 | 159.00 | |
| 65 | 159.00 | |||
| 15 | 159.00 | |||
| 50 | 159.00 | |||
| 04/11/2025 | 09:23:11.358 | 12 | 159.05 | |
| 12 | 159.05 | |||
| 12 | 159.05 | |||
| 04/11/2025 | 09:23:03.670 | 3 | 158.90 | |
| 3 | 158.90 | |||
| 3 | 158.90 | |||
| 04/11/2025 | 09:23:03.425 | 61 | 158.90 | |
| 61 | 158.90 | |||
| 61 | 158.90 | |||
| 04/11/2025 | 09:22:56.960 | 12 | 158.75 | |
| 12 | 158.75 | |||
| 12 | 158.75 | |||
| 04/11/2025 | 09:22:45.671 | 1 | 158.70 | |
| 1 | 158.70 | |||
| 1 | 158.70 | |||
| 04/11/2025 | 09:22:32.802 | 3 | 158.55 | |
| 3 | 158.55 | |||
| 3 | 158.55 | |||
| 04/11/2025 | 09:22:29.841 | 110 | 158.55 | |
| 110 | 158.55 | |||
| 110 | 158.55 | |||
| 04/11/2025 | 09:22:16.272 | 50 | 158.75 | |
| 50 | 158.75 | |||
| 50 | 158.75 | |||
| 04/11/2025 | 09:22:10.965 | 18 | 158.75 | |
| 18 | 158.75 | |||
| 18 | 158.75 | |||
| 04/11/2025 | 09:22:08.216 | 5 | 158.80 | |
| 5 | 158.80 | |||
| 5 | 158.80 | |||
| 04/11/2025 | 09:22:04.021 | 1 | 158.80 | |
| 1 | 158.80 | |||
| 1 | 158.80 | |||
| 04/11/2025 | 09:21:37.165 | 5 | 158.55 | |
| 5 | 158.55 | |||
| 5 | 158.55 | |||
| 04/11/2025 | 09:21:17.172 | 2 700 | 158.60 | |
| 1 000 | 158.60 | |||
| 308 | 158.60 | |||
| 2 700 | 158.60 | |||
| 1 392 | 158.60 | |||
| 04/11/2025 | 09:21:14.129 | 200 | 158.60 | |
| 200 | 158.60 | |||
| 200 | 158.60 | |||
| 04/11/2025 | 09:21:14.061 | 90 | 158.55 | |
| 90 | 158.55 | |||
| 90 | 158.55 | |||
| 04/11/2025 | 09:21:13.341 | 210 | 158.55 | |
| 10 | 158.55 | |||
| 200 | 158.55 | |||
| 210 | 158.55 | |||
| 04/11/2025 | 09:21:06.082 | 200 | 158.55 | |
| 200 | 158.55 | |||
| 200 | 158.55 | |||
| 04/11/2025 | 09:21:05.932 | 100 | 158.60 | |
| 100 | 158.60 | |||
| 100 | 158.60 | |||
| 04/11/2025 | 09:20:55.566 | 200 | 158.55 | |
| 200 | 158.55 | |||
| 200 | 158.55 | |||
| 04/11/2025 | 09:20:51.725 | 4 | 158.55 | |
| 4 | 158.55 | |||
| 4 | 158.55 | |||
| 04/11/2025 | 09:20:31.173 | 1 | 158.50 | |
| 1 | 158.50 | |||
| 1 | 158.50 | |||
| 04/11/2025 | 09:20:19.073 | 12 | 158.55 | |
| 12 | 158.55 | |||
| 12 | 158.55 | |||
| 04/11/2025 | 09:20:09.702 | 25 | 158.45 | |
| 25 | 158.45 | |||
| 25 | 158.45 | |||
| 04/11/2025 | 09:20:00.702 | 7 | 158.55 | |
| 7 | 158.55 | |||
| 7 | 158.55 | |||
| 04/11/2025 | 09:20:00.408 | 100 | 158.55 | |
| 100 | 158.55 | |||
| 100 | 158.55 | |||
| 04/11/2025 | 09:20:00.309 | 50 | 158.45 | |
| 50 | 158.45 | |||
| 50 | 158.45 | |||
| 04/11/2025 | 09:20:00.296 | 23 | 158.60 | |
| 13 | 158.60 | |||
| 23 | 158.60 | |||
| 10 | 158.60 | |||
| 04/11/2025 | 09:19:41.901 | 100 | 158.60 | |
| 100 | 158.60 | |||
| 100 | 158.60 | |||
| 04/11/2025 | 09:19:20.931 | 59 | 158.50 | |
| 30 | 158.50 | |||
| 3 | 158.50 | |||
| 59 | 158.50 | |||
| 15 | 158.50 | |||
| 11 | 158.50 | |||
| 04/11/2025 | 09:19:20.689 | 8 | 158.55 | |
| 8 | 158.55 | |||
| 8 | 158.55 | |||
| 04/11/2025 | 09:19:08.660 | 75 | 158.55 | |
| 75 | 158.55 | |||
| 75 | 158.55 | |||
| 04/11/2025 | 09:19:08.485 | 241 | 158.55 | |
| 197 | 158.55 | |||
| 10 | 158.55 | |||
| 6 | 158.55 | |||
| 100 | 158.55 | |||
| 30 | 158.55 | |||
| 10 | 158.55 | |||
| 10 | 158.55 | |||
| 75 | 158.55 | |||
| 10 | 158.55 | |||
| 20 | 158.55 | |||
| 14 | 158.55 | |||
| 04/11/2025 | 09:19:05.674 | 310 | 158.95 | |
| 32 | 158.95 | |||
| 2 | 158.95 | |||
| 110 | 158.95 | |||
| 200 | 158.95 | |||
| 10 | 158.95 | |||
| 10 | 158.95 | |||
| 10 | 158.95 | |||
| 5 | 158.95 | |||
| 55 | 158.95 | |||
| 9 | 158.95 | |||
| 10 | 158.95 | |||
| 10 | 158.95 | |||
| 10 | 158.95 | |||
| 100 | 158.95 | |||
| 10 | 158.95 | |||
| 37 | 158.95 | |||
| 04/11/2025 | 09:18:42.930 | 100 | 159.10 | |
| 100 | 159.10 | |||
| 100 | 159.10 | |||
| 04/11/2025 | 09:18:35.764 | 5 | 159.15 | |
| 5 | 159.15 | |||
| 5 | 159.15 | |||
| 04/11/2025 | 09:18:25.457 | 1 | 159.05 | |
| 1 | 159.05 | |||
| 1 | 159.05 | |||
| 04/11/2025 | 09:18:21.743 | 150 | 159.10 | |
| 100 | 159.10 | |||
| 150 | 159.10 | |||
| 50 | 159.10 | |||
| 04/11/2025 | 09:18:13.110 | 19 | 159.15 | |
| 19 | 159.15 | |||
| 19 | 159.15 | |||
| 04/11/2025 | 09:18:01.315 | 10 | 159.30 | |
| 10 | 159.30 | |||
| 10 | 159.30 | |||
| 04/11/2025 | 09:17:56.016 | 2 | 159.30 | |
| 2 | 159.30 | |||
| 2 | 159.30 | |||
| 04/11/2025 | 09:17:51.564 | 5 | 159.20 | |
| 5 | 159.20 | |||
| 5 | 159.20 | |||
| 04/11/2025 | 09:17:51.430 | 29 | 159.30 | |
| 29 | 159.30 | |||
| 29 | 159.30 | |||
| 04/11/2025 | 09:17:47.340 | 4 | 159.40 | |
| 4 | 159.40 | |||
| 4 | 159.40 | |||
| 04/11/2025 | 09:17:33.252 | 3 | 159.40 | |
| 3 | 159.40 | |||
| 3 | 159.40 | |||
| 04/11/2025 | 09:17:20.250 | 6 | 159.50 | |
| 6 | 159.50 | |||
| 6 | 159.50 | |||
| 04/11/2025 | 09:17:19.256 | 100 | 159.50 | |
| 100 | 159.50 | |||
| 100 | 159.50 | |||
| 04/11/2025 | 09:17:10.217 | 2 | 159.50 | |
| 2 | 159.50 | |||
| 2 | 159.50 | |||
| 04/11/2025 | 09:17:03.121 | 43 | 159.35 | |
| 6 | 159.35 | |||
| 43 | 159.35 | |||
| 15 | 159.35 | |||
| 22 | 159.35 | |||
| 04/11/2025 | 09:17:03.026 | 9 | 159.50 | |
| 9 | 159.50 | |||
| 4 | 159.50 | |||
| 5 | 159.50 | |||
| 04/11/2025 | 09:16:54.193 | 5 | 159.90 | |
| 5 | 159.90 | |||
| 5 | 159.90 | |||
| 04/11/2025 | 09:16:40.436 | 200 | 159.95 | |
| 200 | 159.95 | |||
| 200 | 159.95 | |||
| 04/11/2025 | 09:16:36.028 | 10 | 160.00 | |
| 10 | 160.00 | |||
| 10 | 160.00 | |||
| 04/11/2025 | 09:16:24.736 | 20 | 159.80 | |
| 20 | 159.80 | |||
| 20 | 159.80 | |||
| 04/11/2025 | 09:16:14.052 | 20 | 159.90 | |
| 20 | 159.90 | |||
| 20 | 159.90 | |||
| 04/11/2025 | 09:16:10.034 | 4 | 159.90 | |
| 4 | 159.90 | |||
| 4 | 159.90 | |||
| 04/11/2025 | 09:15:41.573 | 20 | 159.85 | |
| 20 | 159.85 | |||
| 20 | 159.85 | |||
| 04/11/2025 | 09:15:41.317 | 75 | 159.85 | |
| 75 | 159.85 | |||
| 75 | 159.85 | |||
| 04/11/2025 | 09:15:24.788 | 30 | 159.55 | |
| 14 | 159.55 | |||
| 30 | 159.55 | |||
| 5 | 159.55 | |||
| 10 | 159.55 | |||
| 1 | 159.55 | |||
| 04/11/2025 | 09:15:24.690 | 8 | 159.70 | |
| 8 | 159.70 | |||
| 1 | 159.70 | |||
| 7 | 159.70 | |||
| 04/11/2025 | 09:15:24.610 | 12 | 159.80 | |
| 11 | 159.80 | |||
| 12 | 159.80 | |||
| 1 | 159.80 | |||
| 04/11/2025 | 09:15:24.503 | 28 | 159.85 | |
| 2 | 159.85 | |||
| 28 | 159.85 | |||
| 10 | 159.85 | |||
| 16 | 159.85 | |||
| 04/11/2025 | 09:15:23.827 | 1 573 | 159.90 | |
| 2 | 159.90 | |||
| 500 | 159.90 | |||
| 250 | 159.90 | |||
| 20 | 159.90 | |||
| 10 | 159.90 | |||
| 10 | 159.90 | |||
| 74 | 159.90 | |||
| 10 | 159.90 | |||
| 25 | 159.90 | |||
| 80 | 159.90 | |||
| 12 | 159.90 | |||
| 20 | 159.90 | |||
| 1 200 | 159.90 | |||
| 4 | 159.90 | |||
| 10 | 159.90 | |||
| 25 | 159.90 | |||
| 50 | 159.90 | |||
| 20 | 159.90 | |||
| 10 | 159.90 | |||
| 6 | 159.90 | |||
| 200 | 159.90 | |||
| 15 | 159.90 | |||
| 50 | 159.90 | |||
| 173 | 159.90 | |||
| 50 | 159.90 | |||
| 15 | 159.90 | |||
| 1 | 159.90 | |||
| 50 | 159.90 | |||
| 3 | 159.90 | |||
| 20 | 159.90 | |||
| 70 | 159.90 | |||
| 1 | 159.90 | |||
| 3 | 159.90 | |||
| 15 | 159.90 | |||
| 3 | 159.90 | |||
| 6 | 159.90 | |||
| 10 | 159.90 | |||
| 15 | 159.90 | |||
| 32 | 159.90 | |||
| 16 | 159.90 | |||
| 5 | 159.90 | |||
| 5 | 159.90 | |||
| 50 | 159.90 | |||
| 04/11/2025 | 09:15:17.029 | 1 411 | 160.00 | |
| 20 | 160.00 | |||
| 1 | 160.00 | |||
| 10 | 160.00 | |||
| 20 | 160.00 | |||
| 5 | 160.00 | |||
| 10 | 160.00 | |||
| 2 | 160.00 | |||
| 30 | 160.00 | |||
| 10 | 160.00 | |||
| 5 | 160.00 | |||
| 126 | 160.00 | |||
| 44 | 160.00 | |||
| 3 | 160.00 | |||
| 120 | 160.00 | |||
| 14 | 160.00 | |||
| 10 | 160.00 | |||
| 31 | 160.00 | |||
| 31 | 160.00 | |||
| 7 | 160.00 | |||
| 2 | 160.00 | |||
| 7 | 160.00 | |||
| 10 | 160.00 | |||
| 40 | 160.00 | |||
| 20 | 160.00 | |||
| 100 | 160.00 | |||
| 200 | 160.00 | |||
| 31 | 160.00 | |||
| 12 | 160.00 | |||
| 16 | 160.00 | |||
| 3 | 160.00 | |||
| 50 | 160.00 | |||
| 30 | 160.00 | |||
| 3 | 160.00 | |||
| 20 | 160.00 | |||
| 18 | 160.00 | |||
| 25 | 160.00 | |||
| 10 | 160.00 | |||
| 8 | 160.00 | |||
| 20 | 160.00 | |||
| 5 | 160.00 | |||
| 8 | 160.00 | |||
| 10 | 160.00 | |||
| 17 | 160.00 | |||
| 20 | 160.00 | |||
| 51 | 160.00 | |||
| 25 | 160.00 | |||
| 10 | 160.00 | |||
| 10 | 160.00 | |||
| 26 | 160.00 | |||
| 10 | 160.00 | |||
| 10 | 160.00 | |||
| 50 | 160.00 | |||
| 5 | 160.00 | |||
| 100 | 160.00 | |||
| 40 | 160.00 | |||
| 25 | 160.00 | |||
| 2 | 160.00 | |||
| 30 | 160.00 | |||
| 40 | 160.00 | |||
| 6 | 160.00 | |||
| 10 | 160.00 | |||
| 10 | 160.00 | |||
| 15 | 160.00 | |||
| 9 | 160.00 | |||
| 50 | 160.00 | |||
| 5 | 160.00 | |||
| 2 | 160.00 | |||
| 12 | 160.00 | |||
| 40 | 160.00 | |||
| 5 | 160.00 | |||
| 50 | 160.00 | |||
| 12 | 160.00 | |||
| 10 | 160.00 | |||
| 70 | 160.00 | |||
| 400 | 160.00 | |||
| 10 | 160.00 | |||
| 6 | 160.00 | |||
| 10 | 160.00 | |||
| 10 | 160.00 | |||
| 20 | 160.00 | |||
| 3 | 160.00 | |||
| 7 | 160.00 | |||
| 10 | 160.00 | |||
| 12 | 160.00 | |||
| 3 | 160.00 | |||
| 5 | 160.00 | |||
| 15 | 160.00 | |||
| 20 | 160.00 | |||
| 200 | 160.00 | |||
| 25 | 160.00 | |||
| 30 | 160.00 | |||
| 3 | 160.00 | |||
| 100 | 160.00 | |||
| 9 | 160.00 | |||
| 04/11/2025 | 09:15:16.824 | 100 | 160.00 | |
| 40 | 160.00 | |||
| 45 | 160.00 | |||
| 1 | 160.00 | |||
| 100 | 160.00 | |||
| 1 | 160.00 | |||
| 3 | 160.00 | |||
| 10 | 160.00 | |||
| 04/11/2025 | 09:14:56.020 | 4 049 | 160.10 | |
| 4 039 | 160.10 | |||
| 10 | 160.10 | |||
| 4 049 | 160.10 | |||
| 04/11/2025 | 09:14:41.136 | 2 | 160.20 | |
| 2 | 160.20 | |||
| 2 | 160.20 | |||
| 04/11/2025 | 09:14:20.670 | 80 | 160.10 | |
| 80 | 160.10 | |||
| 10 | 160.10 | |||
| 70 | 160.10 | |||
| 04/11/2025 | 09:13:51.860 | 150 | 160.10 | |
| 150 | 160.10 | |||
| 150 | 160.10 | |||
| 04/11/2025 | 09:13:38.198 | 100 | 160.10 | |
| 100 | 160.10 | |||
| 2 | 160.10 | |||
| 98 | 160.10 | |||
| 04/11/2025 | 09:13:32.573 | 100 | 160.10 | |
| 100 | 160.10 | |||
| 100 | 160.10 | |||
| 04/11/2025 | 09:13:24.787 | 2 | 160.10 | |
| 2 | 160.10 | |||
| 2 | 160.10 | |||
| 04/11/2025 | 09:13:16.861 | 11 | 160.15 | |
| 10 | 160.15 | |||
| 1 | 160.15 | |||
| 11 | 160.15 | |||
| 04/11/2025 | 09:13:10.084 | 100 | 160.10 | |
| 100 | 160.10 | |||
| 100 | 160.10 | |||
| 04/11/2025 | 09:13:05.415 | 2 | 160.20 | |
| 2 | 160.20 | |||
| 2 | 160.20 | |||
| 04/11/2025 | 09:13:02.829 | 100 | 160.15 | |
| 100 | 160.15 | |||
| 100 | 160.15 | |||
| 04/11/2025 | 09:12:48.046 | 28 | 160.15 | |
| 28 | 160.15 | |||
| 28 | 160.15 | |||
| 04/11/2025 | 09:12:08.754 | 7 | 160.30 | |
| 7 | 160.30 | |||
| 7 | 160.30 | |||
| 04/11/2025 | 09:11:49.387 | 30 | 160.20 | |
| 30 | 160.20 | |||
| 30 | 160.20 | |||
| 04/11/2025 | 09:11:33.362 | 15 | 160.30 | |
| 15 | 160.30 | |||
| 15 | 160.30 | |||
| 04/11/2025 | 09:11:20.463 | 200 | 160.20 | |
| 200 | 160.20 | |||
| 200 | 160.20 | |||
| 04/11/2025 | 09:11:12.543 | 200 | 160.20 | |
| 200 | 160.20 | |||
| 200 | 160.20 | |||
| 04/11/2025 | 09:11:08.190 | 200 | 160.20 | |
| 200 | 160.20 | |||
| 200 | 160.20 | |||
| 04/11/2025 | 09:10:17.201 | 10 | 160.20 | |
| 10 | 160.20 | |||
| 10 | 160.20 | |||
| 04/11/2025 | 09:10:13.948 | 115 | 160.15 | |
| 100 | 160.15 | |||
| 50 | 160.15 | |||
| 15 | 160.15 | |||
| 64 | 160.15 | |||
| 1 | 160.15 | |||
| 04/11/2025 | 09:09:47.004 | 150 | 160.15 | |
| 150 | 160.15 | |||
| 150 | 160.15 | |||
| 04/11/2025 | 09:09:44.193 | 150 | 160.15 | |
| 150 | 160.15 | |||
| 150 | 160.15 | |||
| 04/11/2025 | 09:09:33.849 | 3 | 160.30 | |
| 3 | 160.30 | |||
| 3 | 160.30 | |||
| 04/11/2025 | 09:09:22.386 | 1 | 160.40 | |
| 1 | 160.40 | |||
| 1 | 160.40 | |||
| 04/11/2025 | 09:09:18.061 | 7 | 160.40 | |
| 7 | 160.40 | |||
| 7 | 160.40 | |||
| 04/11/2025 | 09:09:05.449 | 100 | 160.40 | |
| 100 | 160.40 | |||
| 100 | 160.40 | |||
| 04/11/2025 | 09:08:59.912 | 200 | 160.40 | |
| 200 | 160.40 | |||
| 200 | 160.40 | |||
| 04/11/2025 | 09:08:46.927 | 20 | 160.50 | |
| 20 | 160.50 | |||
| 20 | 160.50 | |||
| 04/11/2025 | 09:08:18.192 | 100 | 160.50 | |
| 100 | 160.50 | |||
| 100 | 160.50 | |||
| 04/11/2025 | 09:08:15.379 | 35 | 160.50 | |
| 35 | 160.50 | |||
| 35 | 160.50 | |||
| 04/11/2025 | 09:07:34.226 | 100 | 160.25 | |
| 100 | 160.25 | |||
| 100 | 160.25 | |||
| 04/11/2025 | 09:07:27.480 | 100 | 160.15 | |
| 20 | 160.15 | |||
| 10 | 160.15 | |||
| 1 | 160.15 | |||
| 100 | 160.15 | |||
| 59 | 160.15 | |||
| 10 | 160.15 | |||
| 04/11/2025 | 09:06:47.117 | 211 | 160.35 | |
| 11 | 160.35 | |||
| 211 | 160.35 | |||
| 200 | 160.35 | |||
| 04/11/2025 | 09:06:42.647 | 200 | 160.35 | |
| 200 | 160.35 | |||
| 200 | 160.35 | |||
| 04/11/2025 | 09:05:40.304 | 5 | 160.45 | |
| 5 | 160.45 | |||
| 5 | 160.45 | |||
| 04/11/2025 | 09:04:57.405 | 7 | 160.60 | |
| 7 | 160.60 | |||
| 7 | 160.60 | |||
| 04/11/2025 | 09:04:15.716 | 4 | 160.60 | |
| 4 | 160.60 | |||
| 4 | 160.60 | |||
| 04/11/2025 | 09:03:43.968 | 20 | 160.65 | |
| 20 | 160.65 | |||
| 20 | 160.65 | |||
| 04/11/2025 | 09:03:09.184 | 120 | 160.60 | |
| 120 | 160.60 | |||
| 120 | 160.60 | |||
| 04/11/2025 | 09:02:57.079 | 1 | 160.50 | |
| 1 | 160.50 | |||
| 1 | 160.50 | |||
| 04/11/2025 | 09:02:53.052 | 1 | 160.50 | |
| 1 | 160.50 | |||
| 1 | 160.50 | |||
| 04/11/2025 | 09:02:40.354 | 15 | 160.40 | |
| 15 | 160.40 | |||
| 15 | 160.40 | |||
| 04/11/2025 | 09:02:38.367 | 18 | 160.35 | |
| 18 | 160.35 | |||
| 18 | 160.35 | |||
| 04/11/2025 | 09:02:16.722 | 1 | 160.40 | |
| 1 | 160.40 | |||
| 1 | 160.40 | |||
| 04/11/2025 | 09:02:03.044 | 3 | 160.15 | |
| 3 | 160.15 | |||
| 3 | 160.15 | |||
| 04/11/2025 | 09:01:52.892 | 1 | 160.35 | |
| 1 | 160.35 | |||
| 1 | 160.35 | |||
| 04/11/2025 | 09:01:45.413 | 10 | 160.40 | |
| 10 | 160.40 | |||
| 10 | 160.40 | |||
| 04/11/2025 | 09:01:40.275 | 10 | 160.55 | |
| 10 | 160.55 | |||
| 10 | 160.55 | |||
| 04/11/2025 | 09:01:35.665 | 8 | 160.55 | |
| 8 | 160.55 | |||
| 8 | 160.55 | |||
| 04/11/2025 | 09:01:30.974 | 75 | 160.45 | |
| 75 | 160.45 | |||
| 75 | 160.45 | |||
| 04/11/2025 | 09:01:24.273 | 20 | 160.55 | |
| 20 | 160.55 | |||
| 15 | 160.55 | |||
| 5 | 160.55 | |||
| 04/11/2025 | 09:01:17.956 | 11 | 160.40 | |
| 11 | 160.40 | |||
| 11 | 160.40 | |||
| 04/11/2025 | 09:01:14.680 | 16 | 160.40 | |
| 16 | 160.40 | |||
| 16 | 160.40 | |||
| 04/11/2025 | 09:01:14.531 | 200 | 160.40 | |
| 200 | 160.40 | |||
| 200 | 160.40 | |||
| 04/11/2025 | 09:01:11.940 | 200 | 160.40 | |
| 200 | 160.40 | |||
| 200 | 160.40 | |||
| 04/11/2025 | 09:01:11.285 | 74 | 160.35 | |
| 1 | 160.35 | |||
| 1 | 160.35 | |||
| 30 | 160.35 | |||
| 1 | 160.35 | |||
| 1 | 160.35 | |||
| 40 | 160.35 | |||
| 74 | 160.35 | |||
| 04/11/2025 | 08:57:00.780 | 70 | 160.30 | |
| 70 | 160.30 | |||
| 70 | 160.30 | |||
| 04/11/2025 | 08:56:58.848 | 7 | 160.30 | |
| 7 | 160.30 | |||
| 7 | 160.30 | |||
| 04/11/2025 | 08:56:48.745 | 3 | 160.30 | |
| 3 | 160.30 | |||
| 3 | 160.30 | |||
| 04/11/2025 | 08:56:45.939 | 10 | 160.30 | |
| 10 | 160.30 | |||
| 10 | 160.30 | |||
| 04/11/2025 | 08:54:53.891 | 10 | 160.15 | |
| 10 | 160.15 | |||
| 10 | 160.15 | |||
| 04/11/2025 | 08:53:55.246 | 2 | 160.15 | |
| 2 | 160.15 | |||
| 2 | 160.15 | |||
| 04/11/2025 | 08:53:47.290 | 300 | 160.30 | |
| 300 | 160.30 | |||
| 300 | 160.30 | |||
| 04/11/2025 | 08:53:41.250 | 50 | 160.15 | |
| 50 | 160.15 | |||
| 50 | 160.15 | |||
| 04/11/2025 | 08:53:20.125 | 384 | 160.15 | |
| 384 | 160.15 | |||
| 384 | 160.15 | |||
| 04/11/2025 | 08:52:59.584 | 200 | 160.15 | |
| 200 | 160.15 | |||
| 200 | 160.15 | |||
| 04/11/2025 | 08:52:59.541 | 216 | 160.15 | |
| 216 | 160.15 | |||
| 200 | 160.15 | |||
| 16 | 160.15 | |||
| 04/11/2025 | 08:52:44.781 | 24 | 160.35 | |
| 21 | 160.35 | |||
| 24 | 160.35 | |||
| 3 | 160.35 | |||
| 04/11/2025 | 08:52:19.008 | 25 | 160.30 | |
| 25 | 160.30 | |||
| 25 | 160.30 | |||
| 04/11/2025 | 08:51:51.106 | 200 | 160.30 | |
| 200 | 160.30 | |||
| 200 | 160.30 | |||
| 04/11/2025 | 08:51:46.642 | 5 | 160.15 | |
| 5 | 160.15 | |||
| 5 | 160.15 | |||
| 04/11/2025 | 08:50:50.410 | 25 | 160.30 | |
| 25 | 160.30 | |||
| 25 | 160.30 | |||
| 04/11/2025 | 08:50:32.961 | 30 | 160.30 | |
| 30 | 160.30 | |||
| 30 | 160.30 | |||
| 04/11/2025 | 08:50:14.637 | 25 | 160.30 | |
| 25 | 160.30 | |||
| 25 | 160.30 | |||
| 04/11/2025 | 08:49:26.293 | 10 | 160.30 | |
| 10 | 160.30 | |||
| 10 | 160.30 | |||
| 04/11/2025 | 08:49:13.396 | 9 | 160.35 | |
| 9 | 160.35 | |||
| 9 | 160.35 | |||
| 04/11/2025 | 08:48:43.314 | 3 | 160.15 | |
| 3 | 160.15 | |||
| 3 | 160.15 | |||
| 04/11/2025 | 08:47:32.012 | 10 | 160.35 | |
| 10 | 160.35 | |||
| 10 | 160.35 | |||
| 04/11/2025 | 08:47:02.481 | 50 | 160.35 | |
| 50 | 160.35 | |||
| 50 | 160.35 | |||
| 04/11/2025 | 08:46:59.672 | 8 | 160.35 | |
| 8 | 160.35 | |||
| 8 | 160.35 | |||
| 04/11/2025 | 08:46:44.764 | 5 | 160.35 | |
| 5 | 160.35 | |||
| 5 | 160.35 | |||
| 04/11/2025 | 08:46:37.136 | 100 | 160.35 | |
| 100 | 160.35 | |||
| 100 | 160.35 | |||
| 04/11/2025 | 08:46:01.076 | 97 | 160.35 | |
| 97 | 160.35 | |||
| 97 | 160.35 | |||
| 04/11/2025 | 08:45:37.509 | 2 | 160.35 | |
| 2 | 160.35 | |||
| 2 | 160.35 | |||
| 04/11/2025 | 08:44:55.945 | 25 | 160.35 | |
| 25 | 160.35 | |||
| 25 | 160.35 | |||
| 04/11/2025 | 08:43:33.549 | 3 | 160.25 | |
| 3 | 160.25 | |||
| 3 | 160.25 | |||
| 04/11/2025 | 08:43:15.001 | 25 | 160.45 | |
| 2 | 160.45 | |||
| 25 | 160.45 | |||
| 23 | 160.45 | |||
| 04/11/2025 | 08:41:53.395 | 99 | 160.40 | |
| 99 | 160.40 | |||
| 4 | 160.40 | |||
| 87 | 160.40 | |||
| 8 | 160.40 | |||
| 04/11/2025 | 08:41:44.677 | 15 | 160.40 | |
| 15 | 160.40 | |||
| 15 | 160.40 | |||
| 04/11/2025 | 08:41:20.969 | 15 | 160.30 | |
| 15 | 160.30 | |||
| 15 | 160.30 | |||
| 04/11/2025 | 08:40:56.024 | 2 | 160.30 | |
| 2 | 160.30 | |||
| 2 | 160.30 | |||
| 04/11/2025 | 08:40:54.071 | 1 | 160.30 | |
| 1 | 160.30 | |||
| 1 | 160.30 | |||
| 04/11/2025 | 08:40:53.911 | 350 | 160.30 | |
| 350 | 160.30 | |||
| 350 | 160.30 | |||
| 04/11/2025 | 08:40:26.827 | 100 | 160.15 | |
| 100 | 160.15 | |||
| 100 | 160.15 | |||
| 04/11/2025 | 08:39:53.797 | 1 | 160.15 | |
| 1 | 160.15 | |||
| 1 | 160.15 | |||
| 04/11/2025 | 08:39:45.654 | 10 | 160.15 | |
| 10 | 160.15 | |||
| 4 | 160.15 | |||
| 6 | 160.15 | |||
| 04/11/2025 | 08:39:28.092 | 9 | 160.30 | |
| 9 | 160.30 | |||
| 9 | 160.30 | |||
| 04/11/2025 | 08:39:06.575 | 100 | 160.30 | |
| 100 | 160.30 | |||
| 100 | 160.30 |
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX 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
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX 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
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 737.50
Ask: 1 738.50
Turnover: 22 880 TEUR -
Nvidia Corp.
Bid: 177.10 / Ask: 177.20
Turnover: 14 821 TEUR -
Palantir Technologies Inc.
Bid: 170.00 / Ask: 170.20
Turnover: 11 293 TEUR -
Amazon.com Inc.
Bid: 216.65 / Ask: 216.95
Turnover: 10 649 TEUR -
Tesla Inc.
Bid: 398.50 / Ask: 398.75
Turnover: 7 961 TEUR
Realtime Quotes
Last Update:
04/11/2025 @ 09:38:24
Last Update:
04/11/2025 @ 09:38:24