adidas AG
- Information
- Last
- Buy
- Sell
950
766
162.15
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 06/11/2025 | 14:09:58.052 | 20 | 162.15 | |
| 20 | 162.15 | |||
| 20 | 162.15 | |||
| 06/11/2025 | 14:09:18.653 | 1 | 162.15 | |
| 1 | 162.15 | |||
| 1 | 162.15 | |||
| 06/11/2025 | 14:08:53.595 | 2 | 162.15 | |
| 2 | 162.15 | |||
| 2 | 162.15 | |||
| 06/11/2025 | 14:03:50.987 | 1 | 162.15 | |
| 1 | 162.15 | |||
| 1 | 162.15 | |||
| 06/11/2025 | 14:03:50.187 | 5 | 162.20 | |
| 5 | 162.20 | |||
| 5 | 162.20 | |||
| 06/11/2025 | 14:02:48.858 | 16 | 162.20 | |
| 16 | 162.20 | |||
| 16 | 162.20 | |||
| 06/11/2025 | 14:01:50.109 | 6 | 162.25 | |
| 6 | 162.25 | |||
| 6 | 162.25 | |||
| 06/11/2025 | 14:01:29.073 | 3 | 162.25 | |
| 3 | 162.25 | |||
| 3 | 162.25 | |||
| 06/11/2025 | 14:00:29.938 | 10 | 162.30 | |
| 10 | 162.30 | |||
| 10 | 162.30 | |||
| 06/11/2025 | 14:00:00.491 | 6 | 162.30 | |
| 6 | 162.30 | |||
| 6 | 162.30 | |||
| 06/11/2025 | 13:57:17.515 | 21 | 162.30 | |
| 21 | 162.30 | |||
| 21 | 162.30 | |||
| 06/11/2025 | 13:56:53.645 | 1 | 162.25 | |
| 1 | 162.25 | |||
| 1 | 162.25 | |||
| 06/11/2025 | 13:54:07.104 | 150 | 162.25 | |
| 150 | 162.25 | |||
| 150 | 162.25 | |||
| 06/11/2025 | 13:53:06.004 | 13 | 162.20 | |
| 13 | 162.20 | |||
| 13 | 162.20 | |||
| 06/11/2025 | 13:52:41.996 | 1 | 162.25 | |
| 1 | 162.25 | |||
| 1 | 162.25 | |||
| 06/11/2025 | 13:50:48.404 | 3 | 162.20 | |
| 3 | 162.20 | |||
| 3 | 162.20 | |||
| 06/11/2025 | 13:47:19.675 | 35 | 162.30 | |
| 35 | 162.30 | |||
| 35 | 162.30 | |||
| 06/11/2025 | 13:46:28.642 | 1 | 162.30 | |
| 1 | 162.30 | |||
| 1 | 162.30 | |||
| 06/11/2025 | 13:46:26.363 | 30 | 162.30 | |
| 30 | 162.30 | |||
| 30 | 162.30 | |||
| 06/11/2025 | 13:45:55.940 | 3 | 162.35 | |
| 3 | 162.35 | |||
| 3 | 162.35 | |||
| 06/11/2025 | 13:43:45.224 | 50 | 162.35 | |
| 50 | 162.35 | |||
| 50 | 162.35 | |||
| 06/11/2025 | 13:42:27.481 | 15 | 162.25 | |
| 15 | 162.25 | |||
| 15 | 162.25 | |||
| 06/11/2025 | 13:41:22.151 | 10 | 162.35 | |
| 10 | 162.35 | |||
| 10 | 162.35 | |||
| 06/11/2025 | 13:41:01.558 | 5 | 162.35 | |
| 5 | 162.35 | |||
| 5 | 162.35 | |||
| 06/11/2025 | 13:40:00.335 | 150 | 162.35 | |
| 150 | 162.35 | |||
| 150 | 162.35 | |||
| 06/11/2025 | 13:39:16.054 | 50 | 162.35 | |
| 50 | 162.35 | |||
| 50 | 162.35 | |||
| 06/11/2025 | 13:38:55.350 | 10 | 162.35 | |
| 10 | 162.35 | |||
| 10 | 162.35 | |||
| 06/11/2025 | 13:38:42.986 | 10 | 162.35 | |
| 10 | 162.35 | |||
| 10 | 162.35 | |||
| 06/11/2025 | 13:34:52.216 | 25 | 162.20 | |
| 25 | 162.20 | |||
| 25 | 162.20 | |||
| 06/11/2025 | 13:33:46.103 | 2 | 162.20 | |
| 2 | 162.20 | |||
| 2 | 162.20 | |||
| 06/11/2025 | 13:32:59.694 | 290 | 162.15 | |
| 290 | 162.15 | |||
| 290 | 162.15 | |||
| 06/11/2025 | 13:32:52.904 | 200 | 162.15 | |
| 200 | 162.15 | |||
| 200 | 162.15 | |||
| 06/11/2025 | 13:31:44.140 | 75 | 162.15 | |
| 75 | 162.15 | |||
| 75 | 162.15 | |||
| 06/11/2025 | 13:31:44.091 | 20 | 162.15 | |
| 20 | 162.15 | |||
| 20 | 162.15 | |||
| 06/11/2025 | 13:31:16.129 | 1 | 162.20 | |
| 1 | 162.20 | |||
| 1 | 162.20 | |||
| 06/11/2025 | 13:30:19.520 | 100 | 162.20 | |
| 100 | 162.20 | |||
| 100 | 162.20 | |||
| 06/11/2025 | 13:30:04.618 | 125 | 162.30 | |
| 125 | 162.30 | |||
| 125 | 162.30 | |||
| 06/11/2025 | 13:29:57.366 | 3 | 162.30 | |
| 3 | 162.30 | |||
| 3 | 162.30 | |||
| 06/11/2025 | 13:29:42.502 | 15 | 162.30 | |
| 15 | 162.30 | |||
| 15 | 162.30 | |||
| 06/11/2025 | 13:28:16.285 | 30 | 162.25 | |
| 30 | 162.25 | |||
| 30 | 162.25 | |||
| 06/11/2025 | 13:27:32.265 | 10 | 162.20 | |
| 10 | 162.20 | |||
| 10 | 162.20 | |||
| 06/11/2025 | 13:26:13.639 | 1 | 162.15 | |
| 1 | 162.15 | |||
| 1 | 162.15 | |||
| 06/11/2025 | 13:23:54.957 | 60 | 162.20 | |
| 60 | 162.20 | |||
| 60 | 162.20 | |||
| 06/11/2025 | 13:23:37.889 | 50 | 162.00 | |
| 50 | 162.00 | |||
| 50 | 162.00 | |||
| 06/11/2025 | 13:23:28.451 | 200 | 162.00 | |
| 200 | 162.00 | |||
| 200 | 162.00 | |||
| 06/11/2025 | 13:22:33.677 | 3 | 162.00 | |
| 3 | 162.00 | |||
| 3 | 162.00 | |||
| 06/11/2025 | 13:22:19.804 | 4 | 162.10 | |
| 4 | 162.10 | |||
| 4 | 162.10 | |||
| 06/11/2025 | 13:21:59.909 | 16 | 162.00 | |
| 16 | 162.00 | |||
| 16 | 162.00 | |||
| 06/11/2025 | 13:21:31.025 | 15 | 162.05 | |
| 15 | 162.05 | |||
| 15 | 162.05 | |||
| 06/11/2025 | 13:21:21.971 | 3 | 162.00 | |
| 3 | 162.00 | |||
| 3 | 162.00 | |||
| 06/11/2025 | 13:18:57.718 | 70 | 162.05 | |
| 70 | 162.05 | |||
| 70 | 162.05 | |||
| 06/11/2025 | 13:18:40.830 | 20 | 161.90 | |
| 20 | 161.90 | |||
| 20 | 161.90 | |||
| 06/11/2025 | 13:18:40.768 | 15 | 162.00 | |
| 5 | 162.00 | |||
| 10 | 162.00 | |||
| 15 | 162.00 | |||
| 06/11/2025 | 13:18:03.741 | 200 | 162.10 | |
| 200 | 162.10 | |||
| 200 | 162.10 | |||
| 06/11/2025 | 13:17:35.874 | 7 | 162.40 | |
| 7 | 162.40 | |||
| 7 | 162.40 | |||
| 06/11/2025 | 13:15:31.109 | 12 | 162.45 | |
| 12 | 162.45 | |||
| 12 | 162.45 | |||
| 06/11/2025 | 13:14:11.588 | 50 | 162.30 | |
| 50 | 162.30 | |||
| 50 | 162.30 | |||
| 06/11/2025 | 13:13:33.506 | 200 | 162.30 | |
| 200 | 162.30 | |||
| 200 | 162.30 | |||
| 06/11/2025 | 13:13:23.655 | 10 | 162.30 | |
| 10 | 162.30 | |||
| 10 | 162.30 | |||
| 06/11/2025 | 13:12:05.865 | 12 | 162.25 | |
| 12 | 162.25 | |||
| 12 | 162.25 | |||
| 06/11/2025 | 13:09:39.672 | 42 | 162.20 | |
| 42 | 162.20 | |||
| 42 | 162.20 | |||
| 06/11/2025 | 13:09:39.138 | 200 | 162.25 | |
| 200 | 162.25 | |||
| 50 | 162.25 | |||
| 150 | 162.25 | |||
| 06/11/2025 | 13:09:26.878 | 200 | 162.25 | |
| 200 | 162.25 | |||
| 200 | 162.25 | |||
| 06/11/2025 | 13:06:29.643 | 10 | 162.25 | |
| 10 | 162.25 | |||
| 10 | 162.25 | |||
| 06/11/2025 | 13:06:27.324 | 200 | 162.25 | |
| 200 | 162.25 | |||
| 200 | 162.25 | |||
| 06/11/2025 | 13:06:25.575 | 200 | 162.25 | |
| 100 | 162.25 | |||
| 100 | 162.25 | |||
| 200 | 162.25 | |||
| 06/11/2025 | 13:06:25.485 | 200 | 162.25 | |
| 200 | 162.25 | |||
| 200 | 162.25 | |||
| 06/11/2025 | 13:06:25.066 | 30 | 162.40 | |
| 30 | 162.40 | |||
| 30 | 162.40 | |||
| 06/11/2025 | 13:06:21.658 | 25 | 162.45 | |
| 25 | 162.45 | |||
| 25 | 162.45 | |||
| 06/11/2025 | 13:04:09.702 | 90 | 162.55 | |
| 90 | 162.55 | |||
| 90 | 162.55 | |||
| 06/11/2025 | 13:03:35.785 | 12 | 162.60 | |
| 12 | 162.60 | |||
| 12 | 162.60 | |||
| 06/11/2025 | 13:03:05.560 | 46 | 162.50 | |
| 46 | 162.50 | |||
| 25 | 162.50 | |||
| 21 | 162.50 | |||
| 06/11/2025 | 13:02:32.837 | 6 | 162.45 | |
| 6 | 162.45 | |||
| 6 | 162.45 | |||
| 06/11/2025 | 13:02:19.846 | 3 | 163.20 | |
| 3 | 163.20 | |||
| 3 | 163.20 | |||
| 06/11/2025 | 12:58:29.424 | 12 | 162.65 | |
| 12 | 162.65 | |||
| 12 | 162.65 | |||
| 06/11/2025 | 12:58:26.392 | 2 | 162.65 | |
| 2 | 162.65 | |||
| 2 | 162.65 | |||
| 06/11/2025 | 12:55:44.225 | 10 | 162.60 | |
| 10 | 162.60 | |||
| 10 | 162.60 | |||
| 06/11/2025 | 12:55:02.339 | 18 | 162.65 | |
| 18 | 162.65 | |||
| 18 | 162.65 | |||
| 06/11/2025 | 12:51:36.227 | 60 | 162.95 | |
| 60 | 162.95 | |||
| 60 | 162.95 | |||
| 06/11/2025 | 12:51:26.929 | 20 | 162.90 | |
| 20 | 162.90 | |||
| 20 | 162.90 | |||
| 06/11/2025 | 12:51:01.251 | 25 | 162.95 | |
| 25 | 162.95 | |||
| 25 | 162.95 | |||
| 06/11/2025 | 12:46:28.880 | 3 | 162.95 | |
| 3 | 162.95 | |||
| 3 | 162.95 | |||
| 06/11/2025 | 12:45:09.230 | 4 | 163.00 | |
| 4 | 163.00 | |||
| 4 | 163.00 | |||
| 06/11/2025 | 12:43:17.439 | 2 | 163.00 | |
| 2 | 163.00 | |||
| 2 | 163.00 | |||
| 06/11/2025 | 12:42:51.464 | 12 | 163.00 | |
| 12 | 163.00 | |||
| 12 | 163.00 | |||
| 06/11/2025 | 12:42:28.925 | 30 | 163.00 | |
| 30 | 163.00 | |||
| 30 | 163.00 | |||
| 06/11/2025 | 12:41:58.022 | 17 | 162.85 | |
| 17 | 162.85 | |||
| 17 | 162.85 | |||
| 06/11/2025 | 12:40:14.361 | 30 | 162.90 | |
| 30 | 162.90 | |||
| 30 | 162.90 | |||
| 06/11/2025 | 12:40:09.663 | 6 | 162.90 | |
| 6 | 162.90 | |||
| 6 | 162.90 | |||
| 06/11/2025 | 12:39:42.724 | 200 | 162.90 | |
| 200 | 162.90 | |||
| 200 | 162.90 | |||
| 06/11/2025 | 12:39:42.577 | 58 | 162.95 | |
| 5 | 162.95 | |||
| 12 | 162.95 | |||
| 7 | 162.95 | |||
| 9 | 162.95 | |||
| 58 | 162.95 | |||
| 10 | 162.95 | |||
| 10 | 162.95 | |||
| 5 | 162.95 | |||
| 06/11/2025 | 12:38:01.784 | 193 | 162.95 | |
| 165 | 162.95 | |||
| 11 | 162.95 | |||
| 16 | 162.95 | |||
| 193 | 162.95 | |||
| 1 | 162.95 | |||
| 06/11/2025 | 12:38:01.732 | 15 | 162.95 | |
| 15 | 162.95 | |||
| 15 | 162.95 | |||
| 06/11/2025 | 12:38:01.668 | 23 | 162.95 | |
| 23 | 162.95 | |||
| 23 | 162.95 | |||
| 06/11/2025 | 12:38:01.612 | 26 | 162.95 | |
| 26 | 162.95 | |||
| 26 | 162.95 | |||
| 06/11/2025 | 12:37:57.794 | 8 | 162.95 | |
| 6 | 162.95 | |||
| 1 | 162.95 | |||
| 8 | 162.95 | |||
| 1 | 162.95 | |||
| 06/11/2025 | 12:37:57.682 | 51 | 162.95 | |
| 5 | 162.95 | |||
| 15 | 162.95 | |||
| 4 | 162.95 | |||
| 11 | 162.95 | |||
| 51 | 162.95 | |||
| 16 | 162.95 | |||
| 06/11/2025 | 12:37:57.633 | 7 | 162.95 | |
| 7 | 162.95 | |||
| 7 | 162.95 | |||
| 06/11/2025 | 12:37:57.525 | 11 | 162.95 | |
| 11 | 162.95 | |||
| 11 | 162.95 | |||
| 06/11/2025 | 12:37:53.256 | 10 | 162.95 | |
| 10 | 162.95 | |||
| 10 | 162.95 | |||
| 06/11/2025 | 12:37:53.065 | 35 | 162.95 | |
| 35 | 162.95 | |||
| 35 | 162.95 | |||
| 06/11/2025 | 12:37:15.975 | 87 | 163.00 | |
| 87 | 163.00 | |||
| 87 | 163.00 | |||
| 06/11/2025 | 12:37:11.476 | 100 | 163.00 | |
| 100 | 163.00 | |||
| 100 | 163.00 | |||
| 06/11/2025 | 12:36:21.279 | 3 | 162.95 | |
| 3 | 162.95 | |||
| 3 | 162.95 | |||
| 06/11/2025 | 12:33:43.648 | 12 | 162.75 | |
| 12 | 162.75 | |||
| 12 | 162.75 | |||
| 06/11/2025 | 12:33:35.524 | 20 | 162.75 | |
| 20 | 162.75 | |||
| 20 | 162.75 | |||
| 06/11/2025 | 12:31:57.032 | 13 | 162.70 | |
| 13 | 162.70 | |||
| 13 | 162.70 | |||
| 06/11/2025 | 12:30:26.688 | 20 | 162.70 | |
| 20 | 162.70 | |||
| 20 | 162.70 | |||
| 06/11/2025 | 12:30:23.621 | 412 | 162.60 | |
| 412 | 162.60 | |||
| 412 | 162.60 | |||
| 06/11/2025 | 12:30:13.604 | 200 | 162.65 | |
| 200 | 162.65 | |||
| 200 | 162.65 | |||
| 06/11/2025 | 12:29:31.629 | 5 | 162.90 | |
| 5 | 162.90 | |||
| 5 | 162.90 | |||
| 06/11/2025 | 12:28:17.126 | 5 | 162.95 | |
| 5 | 162.95 | |||
| 5 | 162.95 | |||
| 06/11/2025 | 12:27:38.525 | 14 | 162.85 | |
| 14 | 162.85 | |||
| 14 | 162.85 | |||
| 06/11/2025 | 12:26:08.702 | 6 | 162.95 | |
| 6 | 162.95 | |||
| 6 | 162.95 | |||
| 06/11/2025 | 12:24:06.148 | 50 | 162.90 | |
| 50 | 162.90 | |||
| 50 | 162.90 | |||
| 06/11/2025 | 12:23:32.624 | 3 | 162.90 | |
| 3 | 162.90 | |||
| 3 | 162.90 | |||
| 06/11/2025 | 12:22:59.836 | 1 | 162.95 | |
| 1 | 162.95 | |||
| 1 | 162.95 | |||
| 06/11/2025 | 12:21:41.247 | 1 | 162.85 | |
| 1 | 162.85 | |||
| 1 | 162.85 | |||
| 06/11/2025 | 12:20:27.486 | 30 | 162.80 | |
| 30 | 162.80 | |||
| 30 | 162.80 | |||
| 06/11/2025 | 12:20:08.897 | 10 | 162.65 | |
| 10 | 162.65 | |||
| 10 | 162.65 | |||
| 06/11/2025 | 12:20:06.206 | 60 | 162.75 | |
| 60 | 162.75 | |||
| 60 | 162.75 | |||
| 06/11/2025 | 12:19:46.558 | 1 | 162.65 | |
| 1 | 162.65 | |||
| 1 | 162.65 | |||
| 06/11/2025 | 12:19:13.229 | 15 | 162.65 | |
| 15 | 162.65 | |||
| 15 | 162.65 | |||
| 06/11/2025 | 12:19:12.293 | 40 | 162.60 | |
| 40 | 162.60 | |||
| 40 | 162.60 | |||
| 06/11/2025 | 12:19:05.395 | 50 | 162.80 | |
| 50 | 162.80 | |||
| 50 | 162.80 | |||
| 06/11/2025 | 12:19:05.341 | 190 | 163.00 | |
| 1 | 163.00 | |||
| 190 | 163.00 | |||
| 1 | 163.00 | |||
| 20 | 163.00 | |||
| 168 | 163.00 | |||
| 06/11/2025 | 12:17:42.862 | 100 | 163.00 | |
| 3 | 163.00 | |||
| 15 | 163.00 | |||
| 100 | 163.00 | |||
| 82 | 163.00 | |||
| 06/11/2025 | 12:14:34.094 | 20 | 163.20 | |
| 20 | 163.20 | |||
| 20 | 163.20 | |||
| 06/11/2025 | 12:13:35.455 | 25 | 163.25 | |
| 25 | 163.25 | |||
| 25 | 163.25 | |||
| 06/11/2025 | 12:13:30.870 | 2 | 163.25 | |
| 2 | 163.25 | |||
| 2 | 163.25 | |||
| 06/11/2025 | 12:13:12.306 | 62 | 163.25 | |
| 62 | 163.25 | |||
| 62 | 163.25 | |||
| 06/11/2025 | 12:13:08.748 | 1 | 163.25 | |
| 1 | 163.25 | |||
| 1 | 163.25 | |||
| 06/11/2025 | 12:12:43.500 | 50 | 163.25 | |
| 50 | 163.25 | |||
| 50 | 163.25 | |||
| 06/11/2025 | 12:12:33.247 | 3 | 163.20 | |
| 3 | 163.20 | |||
| 3 | 163.20 | |||
| 06/11/2025 | 12:12:06.393 | 1 | 163.25 | |
| 1 | 163.25 | |||
| 1 | 163.25 | |||
| 06/11/2025 | 12:11:50.928 | 100 | 163.30 | |
| 100 | 163.30 | |||
| 100 | 163.30 | |||
| 06/11/2025 | 12:11:34.000 | 2 | 163.30 | |
| 2 | 163.30 | |||
| 2 | 163.30 | |||
| 06/11/2025 | 12:09:41.745 | 22 | 163.55 | |
| 22 | 163.55 | |||
| 22 | 163.55 | |||
| 06/11/2025 | 12:09:24.837 | 300 | 163.65 | |
| 300 | 163.65 | |||
| 300 | 163.65 | |||
| 06/11/2025 | 12:09:15.206 | 200 | 163.60 | |
| 200 | 163.60 | |||
| 200 | 163.60 | |||
| 06/11/2025 | 12:07:02.051 | 3 | 163.65 | |
| 3 | 163.65 | |||
| 3 | 163.65 | |||
| 06/11/2025 | 12:06:09.979 | 2 | 163.70 | |
| 2 | 163.70 | |||
| 2 | 163.70 | |||
| 06/11/2025 | 12:05:54.703 | 25 | 163.70 | |
| 25 | 163.70 | |||
| 25 | 163.70 | |||
| 06/11/2025 | 12:04:49.715 | 10 | 163.70 | |
| 10 | 163.70 | |||
| 10 | 163.70 | |||
| 06/11/2025 | 12:03:34.733 | 1 | 163.70 | |
| 1 | 163.70 | |||
| 1 | 163.70 | |||
| 06/11/2025 | 12:03:22.984 | 31 | 163.65 | |
| 31 | 163.65 | |||
| 31 | 163.65 | |||
| 06/11/2025 | 12:01:07.120 | 8 | 163.25 | |
| 8 | 163.25 | |||
| 8 | 163.25 | |||
| 06/11/2025 | 12:00:25.276 | 20 | 163.40 | |
| 20 | 163.40 | |||
| 20 | 163.40 | |||
| 06/11/2025 | 11:58:36.380 | 30 | 163.55 | |
| 30 | 163.55 | |||
| 30 | 163.55 | |||
| 06/11/2025 | 11:58:30.194 | 4 | 163.55 | |
| 4 | 163.55 | |||
| 4 | 163.55 | |||
| 06/11/2025 | 11:57:36.584 | 3 | 163.45 | |
| 3 | 163.45 | |||
| 3 | 163.45 | |||
| 06/11/2025 | 11:56:33.960 | 8 | 163.40 | |
| 8 | 163.40 | |||
| 8 | 163.40 | |||
| 06/11/2025 | 11:55:33.764 | 1 | 163.50 | |
| 1 | 163.50 | |||
| 1 | 163.50 | |||
| 06/11/2025 | 11:55:02.785 | 3 | 163.50 | |
| 3 | 163.50 | |||
| 3 | 163.50 | |||
| 06/11/2025 | 11:54:31.800 | 4 | 163.45 | |
| 4 | 163.45 | |||
| 4 | 163.45 | |||
| 06/11/2025 | 11:54:06.847 | 1 | 163.40 | |
| 1 | 163.40 | |||
| 1 | 163.40 | |||
| 06/11/2025 | 11:53:52.870 | 100 | 163.40 | |
| 100 | 163.40 | |||
| 100 | 163.40 | |||
| 06/11/2025 | 11:53:45.699 | 60 | 163.35 | |
| 60 | 163.35 | |||
| 60 | 163.35 | |||
| 06/11/2025 | 11:53:35.661 | 25 | 163.40 | |
| 25 | 163.40 | |||
| 25 | 163.40 | |||
| 06/11/2025 | 11:51:57.476 | 12 | 163.40 | |
| 12 | 163.40 | |||
| 12 | 163.40 | |||
| 06/11/2025 | 11:51:38.990 | 10 | 163.30 | |
| 10 | 163.30 | |||
| 10 | 163.30 | |||
| 06/11/2025 | 11:50:49.814 | 10 | 163.35 | |
| 10 | 163.35 | |||
| 10 | 163.35 | |||
| 06/11/2025 | 11:50:26.213 | 3 | 163.55 | |
| 3 | 163.55 | |||
| 3 | 163.55 | |||
| 06/11/2025 | 11:50:13.700 | 60 | 163.55 | |
| 60 | 163.55 | |||
| 60 | 163.55 | |||
| 06/11/2025 | 11:50:09.850 | 1 | 163.50 | |
| 1 | 163.50 | |||
| 1 | 163.50 | |||
| 06/11/2025 | 11:49:28.874 | 150 | 163.50 | |
| 150 | 163.50 | |||
| 150 | 163.50 | |||
| 06/11/2025 | 11:49:11.992 | 19 | 163.55 | |
| 19 | 163.55 | |||
| 19 | 163.55 | |||
| 06/11/2025 | 11:48:06.535 | 100 | 163.55 | |
| 100 | 163.55 | |||
| 100 | 163.55 | |||
| 06/11/2025 | 11:47:45.436 | 1 | 163.55 | |
| 1 | 163.55 | |||
| 1 | 163.55 | |||
| 06/11/2025 | 11:47:13.234 | 22 | 163.55 | |
| 22 | 163.55 | |||
| 22 | 163.55 | |||
| 06/11/2025 | 11:46:26.238 | 2 | 163.55 | |
| 2 | 163.55 | |||
| 2 | 163.55 | |||
| 06/11/2025 | 11:46:00.599 | 20 | 163.50 | |
| 20 | 163.50 | |||
| 20 | 163.50 | |||
| 06/11/2025 | 11:44:21.431 | 35 | 163.50 | |
| 35 | 163.50 | |||
| 35 | 163.50 | |||
| 06/11/2025 | 11:44:20.425 | 30 | 163.50 | |
| 30 | 163.50 | |||
| 30 | 163.50 | |||
| 06/11/2025 | 11:43:52.911 | 20 | 163.50 | |
| 20 | 163.50 | |||
| 20 | 163.50 | |||
| 06/11/2025 | 11:43:39.312 | 10 | 163.50 | |
| 10 | 163.50 | |||
| 10 | 163.50 | |||
| 06/11/2025 | 11:43:05.670 | 50 | 163.30 | |
| 50 | 163.30 | |||
| 50 | 163.30 | |||
| 06/11/2025 | 11:42:17.380 | 15 | 163.40 | |
| 15 | 163.40 | |||
| 15 | 163.40 | |||
| 06/11/2025 | 11:42:13.735 | 10 | 163.50 | |
| 10 | 163.50 | |||
| 10 | 163.50 | |||
| 06/11/2025 | 11:42:08.397 | 1 | 163.50 | |
| 1 | 163.50 | |||
| 1 | 163.50 | |||
| 06/11/2025 | 11:42:07.190 | 2 | 163.50 | |
| 2 | 163.50 | |||
| 2 | 163.50 | |||
| 06/11/2025 | 11:41:54.061 | 15 | 163.55 | |
| 15 | 163.55 | |||
| 15 | 163.55 | |||
| 06/11/2025 | 11:41:52.437 | 60 | 163.50 | |
| 60 | 163.50 | |||
| 60 | 163.50 | |||
| 06/11/2025 | 11:41:15.081 | 5 | 163.60 | |
| 5 | 163.60 | |||
| 5 | 163.60 | |||
| 06/11/2025 | 11:40:55.601 | 25 | 163.60 | |
| 25 | 163.60 | |||
| 25 | 163.60 | |||
| 06/11/2025 | 11:40:47.178 | 20 | 163.60 | |
| 20 | 163.60 | |||
| 20 | 163.60 | |||
| 06/11/2025 | 11:40:38.048 | 4 | 163.55 | |
| 4 | 163.55 | |||
| 4 | 163.55 | |||
| 06/11/2025 | 11:39:37.887 | 33 | 163.25 | |
| 33 | 163.25 | |||
| 33 | 163.25 | |||
| 06/11/2025 | 11:39:19.193 | 38 | 163.50 | |
| 38 | 163.50 | |||
| 38 | 163.50 | |||
| 06/11/2025 | 11:39:10.384 | 10 | 163.50 | |
| 10 | 163.50 | |||
| 10 | 163.50 | |||
| 06/11/2025 | 11:38:54.800 | 100 | 163.65 | |
| 100 | 163.65 | |||
| 100 | 163.65 | |||
| 06/11/2025 | 11:38:02.419 | 10 | 163.70 | |
| 10 | 163.70 | |||
| 10 | 163.70 | |||
| 06/11/2025 | 11:38:00.528 | 15 | 163.75 | |
| 15 | 163.75 | |||
| 15 | 163.75 | |||
| 06/11/2025 | 11:37:25.301 | 50 | 164.00 | |
| 50 | 164.00 | |||
| 50 | 164.00 | |||
| 06/11/2025 | 11:36:48.543 | 30 | 164.00 | |
| 30 | 164.00 | |||
| 30 | 164.00 | |||
| 06/11/2025 | 11:36:43.697 | 10 | 164.00 | |
| 10 | 164.00 | |||
| 10 | 164.00 | |||
| 06/11/2025 | 11:36:38.399 | 60 | 164.00 | |
| 60 | 164.00 | |||
| 60 | 164.00 | |||
| 06/11/2025 | 11:36:36.170 | 5 | 164.00 | |
| 5 | 164.00 | |||
| 5 | 164.00 | |||
| 06/11/2025 | 11:33:36.314 | 20 | 164.15 | |
| 20 | 164.15 | |||
| 20 | 164.15 | |||
| 06/11/2025 | 11:33:25.838 | 100 | 164.10 | |
| 100 | 164.10 | |||
| 100 | 164.10 | |||
| 06/11/2025 | 11:33:09.192 | 2 | 164.10 | |
| 2 | 164.10 | |||
| 2 | 164.10 | |||
| 06/11/2025 | 11:32:31.053 | 150 | 164.10 | |
| 150 | 164.10 | |||
| 150 | 164.10 | |||
| 06/11/2025 | 11:32:08.285 | 31 | 164.10 | |
| 31 | 164.10 | |||
| 31 | 164.10 | |||
| 06/11/2025 | 11:32:03.311 | 3 | 164.00 | |
| 3 | 164.00 | |||
| 3 | 164.00 | |||
| 06/11/2025 | 11:31:55.368 | 7 | 164.10 | |
| 7 | 164.10 | |||
| 7 | 164.10 | |||
| 06/11/2025 | 11:31:31.868 | 25 | 164.15 | |
| 25 | 164.15 | |||
| 25 | 164.15 | |||
| 06/11/2025 | 11:31:27.572 | 2 | 164.15 | |
| 2 | 164.15 | |||
| 2 | 164.15 | |||
| 06/11/2025 | 11:31:21.597 | 50 | 164.00 | |
| 50 | 164.00 | |||
| 50 | 164.00 | |||
| 06/11/2025 | 11:30:58.643 | 1 | 163.85 | |
| 1 | 163.85 | |||
| 1 | 163.85 | |||
| 06/11/2025 | 11:30:39.029 | 4 | 163.90 | |
| 4 | 163.90 | |||
| 4 | 163.90 | |||
| 06/11/2025 | 11:29:59.737 | 100 | 163.85 | |
| 100 | 163.85 | |||
| 100 | 163.85 | |||
| 06/11/2025 | 11:29:18.374 | 1 | 163.85 | |
| 1 | 163.85 | |||
| 1 | 163.85 | |||
| 06/11/2025 | 11:28:49.159 | 20 | 163.85 | |
| 20 | 163.85 | |||
| 20 | 163.85 | |||
| 06/11/2025 | 11:28:33.100 | 1 | 163.90 | |
| 1 | 163.90 | |||
| 1 | 163.90 | |||
| 06/11/2025 | 11:28:04.747 | 1 | 163.90 | |
| 1 | 163.90 | |||
| 1 | 163.90 | |||
| 06/11/2025 | 11:27:19.242 | 200 | 163.80 | |
| 200 | 163.80 | |||
| 200 | 163.80 | |||
| 06/11/2025 | 11:26:47.275 | 7 | 163.70 | |
| 7 | 163.70 | |||
| 7 | 163.70 | |||
| 06/11/2025 | 11:26:39.662 | 50 | 163.75 | |
| 50 | 163.75 | |||
| 50 | 163.75 | |||
| 06/11/2025 | 11:26:14.566 | 1 | 163.60 | |
| 1 | 163.60 | |||
| 1 | 163.60 | |||
| 06/11/2025 | 11:26:09.831 | 18 | 163.70 | |
| 18 | 163.70 | |||
| 18 | 163.70 | |||
| 06/11/2025 | 11:26:06.327 | 25 | 163.80 | |
| 25 | 163.80 | |||
| 25 | 163.80 | |||
| 06/11/2025 | 11:26:02.035 | 36 | 163.80 | |
| 36 | 163.80 | |||
| 36 | 163.80 | |||
| 06/11/2025 | 11:25:56.665 | 6 | 163.90 | |
| 6 | 163.90 | |||
| 6 | 163.90 | |||
| 06/11/2025 | 11:25:48.367 | 108 | 163.90 | |
| 5 | 163.90 | |||
| 100 | 163.90 | |||
| 108 | 163.90 | |||
| 3 | 163.90 | |||
| 06/11/2025 | 11:25:35.184 | 200 | 163.90 | |
| 200 | 163.90 | |||
| 200 | 163.90 | |||
| 06/11/2025 | 11:25:07.696 | 12 | 163.85 | |
| 12 | 163.85 | |||
| 12 | 163.85 | |||
| 06/11/2025 | 11:25:02.133 | 25 | 163.85 | |
| 25 | 163.85 | |||
| 25 | 163.85 | |||
| 06/11/2025 | 11:24:26.502 | 1 | 163.90 | |
| 1 | 163.90 | |||
| 1 | 163.90 | |||
| 06/11/2025 | 11:23:59.748 | 1 | 163.80 | |
| 1 | 163.80 | |||
| 1 | 163.80 | |||
| 06/11/2025 | 11:23:56.530 | 3 | 163.90 | |
| 3 | 163.90 | |||
| 3 | 163.90 | |||
| 06/11/2025 | 11:23:45.457 | 20 | 164.00 | |
| 20 | 164.00 | |||
| 20 | 164.00 | |||
| 06/11/2025 | 11:23:16.507 | 1 | 164.00 | |
| 1 | 164.00 | |||
| 1 | 164.00 | |||
| 06/11/2025 | 11:23:11.807 | 11 | 164.00 | |
| 11 | 164.00 | |||
| 11 | 164.00 | |||
| 06/11/2025 | 11:23:05.737 | 20 | 164.00 | |
| 20 | 164.00 | |||
| 20 | 164.00 | |||
| 06/11/2025 | 11:22:34.159 | 3 | 164.20 | |
| 3 | 164.20 | |||
| 3 | 164.20 | |||
| 06/11/2025 | 11:22:32.755 | 13 | 164.25 | |
| 13 | 164.25 | |||
| 13 | 164.25 | |||
| 06/11/2025 | 11:22:18.982 | 5 | 164.25 | |
| 5 | 164.25 | |||
| 5 | 164.25 | |||
| 06/11/2025 | 11:22:18.322 | 30 | 164.25 | |
| 30 | 164.25 | |||
| 30 | 164.25 | |||
| 06/11/2025 | 11:21:34.947 | 8 | 164.25 | |
| 8 | 164.25 | |||
| 8 | 164.25 | |||
| 06/11/2025 | 11:21:20.353 | 1 | 164.25 | |
| 1 | 164.25 | |||
| 1 | 164.25 | |||
| 06/11/2025 | 11:21:04.456 | 190 | 164.15 | |
| 190 | 164.15 | |||
| 189 | 164.15 | |||
| 1 | 164.15 | |||
| 06/11/2025 | 11:20:54.139 | 150 | 164.10 | |
| 150 | 164.10 | |||
| 150 | 164.10 | |||
| 06/11/2025 | 11:20:40.979 | 130 | 164.05 | |
| 5 | 164.05 | |||
| 125 | 164.05 | |||
| 126 | 164.05 | |||
| 4 | 164.05 | |||
| 06/11/2025 | 11:20:13.916 | 200 | 164.00 | |
| 200 | 164.00 | |||
| 200 | 164.00 | |||
| 06/11/2025 | 11:20:10.658 | 1 | 164.00 | |
| 1 | 164.00 | |||
| 1 | 164.00 | |||
| 06/11/2025 | 11:20:09.150 | 1 | 164.00 | |
| 1 | 164.00 | |||
| 1 | 164.00 | |||
| 06/11/2025 | 11:20:09.027 | 10 | 164.00 | |
| 10 | 164.00 | |||
| 10 | 164.00 | |||
| 06/11/2025 | 11:19:47.223 | 1 | 164.05 | |
| 1 | 164.05 | |||
| 1 | 164.05 | |||
| 06/11/2025 | 11:19:46.719 | 1 | 164.00 | |
| 1 | 164.00 | |||
| 1 | 164.00 | |||
| 06/11/2025 | 11:19:33.728 | 200 | 164.10 | |
| 200 | 164.10 | |||
| 160 | 164.10 | |||
| 40 | 164.10 | |||
| 06/11/2025 | 11:19:19.030 | 812 | 164.05 | |
| 1 | 164.05 | |||
| 812 | 164.05 | |||
| 811 | 164.05 | |||
| 06/11/2025 | 11:18:32.707 | 465 | 164.00 | |
| 465 | 164.00 | |||
| 150 | 164.00 | |||
| 314 | 164.00 | |||
| 1 | 164.00 | |||
| 06/11/2025 | 11:18:04.822 | 200 | 164.00 | |
| 200 | 164.00 | |||
| 200 | 164.00 | |||
| 06/11/2025 | 11:18:01.927 | 10 | 163.90 | |
| 10 | 163.90 | |||
| 10 | 163.90 | |||
| 06/11/2025 | 11:17:51.813 | 25 | 163.80 | |
| 25 | 163.80 | |||
| 25 | 163.80 | |||
| 06/11/2025 | 11:17:51.765 | 10 | 163.80 | |
| 10 | 163.80 | |||
| 10 | 163.80 | |||
| 06/11/2025 | 11:17:46.208 | 6 | 163.90 | |
| 6 | 163.90 | |||
| 6 | 163.90 | |||
| 06/11/2025 | 11:17:00.094 | 40 | 164.00 | |
| 40 | 164.00 | |||
| 40 | 164.00 | |||
| 06/11/2025 | 11:16:40.573 | 12 | 164.00 | |
| 12 | 164.00 | |||
| 12 | 164.00 | |||
| 06/11/2025 | 11:16:15.024 | 130 | 163.90 | |
| 130 | 163.90 | |||
| 130 | 163.90 | |||
| 06/11/2025 | 11:16:07.934 | 20 | 164.00 | |
| 20 | 164.00 | |||
| 20 | 164.00 | |||
| 06/11/2025 | 11:16:07.452 | 100 | 164.00 | |
| 100 | 164.00 | |||
| 100 | 164.00 | |||
| 06/11/2025 | 11:16:00.077 | 10 | 164.00 | |
| 10 | 164.00 | |||
| 10 | 164.00 | |||
| 06/11/2025 | 11:15:40.124 | 20 | 164.10 | |
| 20 | 164.10 | |||
| 20 | 164.10 | |||
| 06/11/2025 | 11:14:56.114 | 45 | 164.15 | |
| 45 | 164.15 | |||
| 45 | 164.15 | |||
| 06/11/2025 | 11:14:33.006 | 3 | 164.05 | |
| 3 | 164.05 | |||
| 3 | 164.05 | |||
| 06/11/2025 | 11:14:25.529 | 10 | 164.15 | |
| 10 | 164.15 | |||
| 10 | 164.15 | |||
| 06/11/2025 | 11:14:23.052 | 7 | 164.10 | |
| 7 | 164.10 | |||
| 7 | 164.10 | |||
| 06/11/2025 | 11:14:22.318 | 200 | 164.00 | |
| 4 | 164.00 | |||
| 183 | 164.00 | |||
| 200 | 164.00 | |||
| 12 | 164.00 | |||
| 1 | 164.00 | |||
| 06/11/2025 | 11:14:12.209 | 200 | 164.05 | |
| 200 | 164.05 | |||
| 200 | 164.05 | |||
| 06/11/2025 | 11:13:42.213 | 1 | 164.15 | |
| 1 | 164.15 | |||
| 1 | 164.15 | |||
| 06/11/2025 | 11:13:40.398 | 6 | 164.15 | |
| 6 | 164.15 | |||
| 6 | 164.15 | |||
| 06/11/2025 | 11:13:28.567 | 30 | 164.15 | |
| 30 | 164.15 | |||
| 30 | 164.15 | |||
| 06/11/2025 | 11:12:34.322 | 3 | 164.30 | |
| 3 | 164.30 | |||
| 3 | 164.30 | |||
| 06/11/2025 | 11:12:28.894 | 7 | 164.40 | |
| 7 | 164.40 | |||
| 7 | 164.40 | |||
| 06/11/2025 | 11:12:07.165 | 10 | 164.25 | |
| 10 | 164.25 | |||
| 10 | 164.25 | |||
| 06/11/2025 | 11:11:50.529 | 11 | 164.25 | |
| 11 | 164.25 | |||
| 11 | 164.25 | |||
| 06/11/2025 | 11:11:35.382 | 200 | 164.05 | |
| 200 | 164.05 | |||
| 200 | 164.05 | |||
| 06/11/2025 | 11:11:26.674 | 63 | 164.00 | |
| 63 | 164.00 | |||
| 63 | 164.00 | |||
| 06/11/2025 | 11:11:24.728 | 150 | 164.00 | |
| 150 | 164.00 | |||
| 150 | 164.00 | |||
| 06/11/2025 | 11:11:18.265 | 200 | 163.95 | |
| 50 | 163.95 | |||
| 200 | 163.95 | |||
| 150 | 163.95 | |||
| 06/11/2025 | 11:10:55.436 | 200 | 163.95 | |
| 200 | 163.95 | |||
| 200 | 163.95 | |||
| 06/11/2025 | 11:10:53.727 | 1 | 163.95 | |
| 1 | 163.95 | |||
| 1 | 163.95 | |||
| 06/11/2025 | 11:10:42.931 | 20 | 163.85 | |
| 20 | 163.85 | |||
| 20 | 163.85 | |||
| 06/11/2025 | 11:10:20.889 | 200 | 163.85 | |
| 200 | 163.85 | |||
| 200 | 163.85 | |||
| 06/11/2025 | 11:10:20.110 | 2 | 163.85 | |
| 2 | 163.85 | |||
| 2 | 163.85 | |||
| 06/11/2025 | 11:09:35.565 | 10 | 163.95 | |
| 10 | 163.95 | |||
| 10 | 163.95 | |||
| 06/11/2025 | 11:08:24.745 | 7 | 163.95 | |
| 7 | 163.95 | |||
| 7 | 163.95 | |||
| 06/11/2025 | 11:08:24.376 | 10 | 163.95 | |
| 10 | 163.95 | |||
| 10 | 163.95 | |||
| 06/11/2025 | 11:08:12.690 | 63 | 163.95 | |
| 63 | 163.95 | |||
| 63 | 163.95 | |||
| 06/11/2025 | 11:08:09.113 | 150 | 163.95 | |
| 150 | 163.95 | |||
| 150 | 163.95 | |||
| 06/11/2025 | 11:07:17.447 | 1 | 163.95 | |
| 1 | 163.95 | |||
| 1 | 163.95 | |||
| 06/11/2025 | 11:07:12.144 | 12 | 163.95 | |
| 12 | 163.95 | |||
| 12 | 163.95 | |||
| 06/11/2025 | 11:07:06.281 | 1 | 163.95 | |
| 1 | 163.95 | |||
| 1 | 163.95 | |||
| 06/11/2025 | 11:07:02.363 | 1 | 163.90 | |
| 1 | 163.90 | |||
| 1 | 163.90 | |||
| 06/11/2025 | 11:06:49.520 | 60 | 163.90 | |
| 60 | 163.90 | |||
| 60 | 163.90 | |||
| 06/11/2025 | 11:06:14.909 | 1 | 164.00 | |
| 1 | 164.00 | |||
| 1 | 164.00 | |||
| 06/11/2025 | 11:06:10.958 | 5 | 163.95 | |
| 5 | 163.95 | |||
| 5 | 163.95 | |||
| 06/11/2025 | 11:05:35.132 | 61 | 164.00 | |
| 61 | 164.00 | |||
| 61 | 164.00 | |||
| 06/11/2025 | 11:04:51.785 | 150 | 164.00 | |
| 150 | 164.00 | |||
| 125 | 164.00 | |||
| 25 | 164.00 | |||
| 06/11/2025 | 11:04:38.656 | 5 | 163.95 | |
| 5 | 163.95 | |||
| 5 | 163.95 | |||
| 06/11/2025 | 11:04:06.556 | 31 | 163.95 | |
| 31 | 163.95 | |||
| 31 | 163.95 | |||
| 06/11/2025 | 11:03:37.521 | 12 | 163.95 | |
| 12 | 163.95 | |||
| 12 | 163.95 | |||
| 06/11/2025 | 11:02:25.890 | 76 | 163.85 | |
| 76 | 163.85 | |||
| 46 | 163.85 | |||
| 30 | 163.85 | |||
| 06/11/2025 | 11:02:13.921 | 7 | 163.85 | |
| 7 | 163.85 | |||
| 7 | 163.85 | |||
| 06/11/2025 | 11:01:42.773 | 30 | 163.70 | |
| 30 | 163.70 | |||
| 30 | 163.70 | |||
| 06/11/2025 | 11:01:41.105 | 35 | 163.80 | |
| 35 | 163.80 | |||
| 35 | 163.80 | |||
| 06/11/2025 | 11:00:46.490 | 20 | 163.75 | |
| 20 | 163.75 | |||
| 20 | 163.75 | |||
| 06/11/2025 | 11:00:31.276 | 6 | 163.75 | |
| 6 | 163.75 | |||
| 6 | 163.75 | |||
| 06/11/2025 | 11:00:21.830 | 1 | 163.75 | |
| 1 | 163.75 | |||
| 1 | 163.75 | |||
| 06/11/2025 | 11:00:16.476 | 2 | 163.70 | |
| 2 | 163.70 | |||
| 2 | 163.70 | |||
| 06/11/2025 | 10:59:52.181 | 10 | 163.85 | |
| 9 | 163.85 | |||
| 1 | 163.85 | |||
| 10 | 163.85 | |||
| 06/11/2025 | 10:57:57.293 | 100 | 163.75 | |
| 100 | 163.75 | |||
| 100 | 163.75 | |||
| 06/11/2025 | 10:57:53.897 | 4 | 163.85 | |
| 4 | 163.85 | |||
| 4 | 163.85 | |||
| 06/11/2025 | 10:57:48.096 | 100 | 163.90 | |
| 100 | 163.90 | |||
| 100 | 163.90 | |||
| 06/11/2025 | 10:57:39.512 | 1 | 163.80 | |
| 1 | 163.80 | |||
| 1 | 163.80 | |||
| 06/11/2025 | 10:57:16.514 | 30 | 163.95 | |
| 30 | 163.95 | |||
| 30 | 163.95 | |||
| 06/11/2025 | 10:56:56.366 | 21 | 163.90 | |
| 21 | 163.90 | |||
| 21 | 163.90 | |||
| 06/11/2025 | 10:56:46.702 | 6 | 163.90 | |
| 6 | 163.90 | |||
| 6 | 163.90 | |||
| 06/11/2025 | 10:56:35.339 | 98 | 163.80 | |
| 98 | 163.80 | |||
| 73 | 163.80 | |||
| 25 | 163.80 |
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: 1 765.00
Ask: 1 766.50
Turnover: 97 033 TEUR -
Deutsche Post AG
Bid: 43.01 / Ask: 43.02
Turnover: 23 930 TEUR -
Nvidia Corp.
Bid: 171.66 / Ask: 171.74
Turnover: 23 572 TEUR -
Deutsche Telekom AG
Bid: 26.59 / Ask: 26.60
Turnover: 13 802 TEUR -
DroneShield Limited
Bid: 1.974 / Ask: 1.988
Turnover: 11 245 TEUR
Realtime Quotes
Last Update:
06/11/2025 @ 14:10:06
Last Update:
06/11/2025 @ 14:10:06