adidas AG
- Information
- Last
- Buy
- Sell
1123
915
159.75
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 06/11/2025 | 16:17:45.948 | 32 | 159.75 | |
| 32 | 159.75 | |||
| 32 | 159.75 | |||
| 06/11/2025 | 16:17:20.075 | 100 | 159.75 | |
| 100 | 159.75 | |||
| 100 | 159.75 | |||
| 06/11/2025 | 16:17:15.299 | 105 | 159.75 | |
| 105 | 159.75 | |||
| 105 | 159.75 | |||
| 06/11/2025 | 16:16:55.936 | 50 | 159.75 | |
| 50 | 159.75 | |||
| 50 | 159.75 | |||
| 06/11/2025 | 16:16:18.244 | 15 | 159.65 | |
| 15 | 159.65 | |||
| 15 | 159.65 | |||
| 06/11/2025 | 16:16:14.274 | 11 | 159.65 | |
| 11 | 159.65 | |||
| 11 | 159.65 | |||
| 06/11/2025 | 16:16:11.253 | 60 | 159.70 | |
| 60 | 159.70 | |||
| 60 | 159.70 | |||
| 06/11/2025 | 16:16:02.265 | 100 | 159.60 | |
| 100 | 159.60 | |||
| 100 | 159.60 | |||
| 06/11/2025 | 16:15:32.957 | 200 | 159.60 | |
| 200 | 159.60 | |||
| 200 | 159.60 | |||
| 06/11/2025 | 16:15:27.542 | 1 | 159.70 | |
| 1 | 159.70 | |||
| 1 | 159.70 | |||
| 06/11/2025 | 16:15:19.695 | 15 | 159.60 | |
| 15 | 159.60 | |||
| 15 | 159.60 | |||
| 06/11/2025 | 16:14:18.632 | 115 | 159.70 | |
| 115 | 159.70 | |||
| 115 | 159.70 | |||
| 06/11/2025 | 16:13:34.409 | 1 | 159.85 | |
| 1 | 159.85 | |||
| 1 | 159.85 | |||
| 06/11/2025 | 16:13:09.879 | 1 | 159.65 | |
| 1 | 159.65 | |||
| 1 | 159.65 | |||
| 06/11/2025 | 16:12:13.304 | 8 | 159.55 | |
| 8 | 159.55 | |||
| 8 | 159.55 | |||
| 06/11/2025 | 16:12:11.962 | 15 | 159.60 | |
| 15 | 159.60 | |||
| 15 | 159.60 | |||
| 06/11/2025 | 16:12:06.656 | 100 | 159.60 | |
| 100 | 159.60 | |||
| 100 | 159.60 | |||
| 06/11/2025 | 16:11:06.587 | 20 | 159.65 | |
| 20 | 159.65 | |||
| 20 | 159.65 | |||
| 06/11/2025 | 16:10:34.222 | 200 | 159.55 | |
| 200 | 159.55 | |||
| 200 | 159.55 | |||
| 06/11/2025 | 16:10:33.980 | 200 | 159.55 | |
| 200 | 159.55 | |||
| 200 | 159.55 | |||
| 06/11/2025 | 16:10:33.775 | 200 | 159.55 | |
| 200 | 159.55 | |||
| 200 | 159.55 | |||
| 06/11/2025 | 16:10:29.064 | 200 | 159.55 | |
| 200 | 159.55 | |||
| 200 | 159.55 | |||
| 06/11/2025 | 16:10:22.607 | 200 | 159.55 | |
| 200 | 159.55 | |||
| 200 | 159.55 | |||
| 06/11/2025 | 16:09:54.637 | 25 | 159.40 | |
| 25 | 159.40 | |||
| 25 | 159.40 | |||
| 06/11/2025 | 16:09:12.427 | 22 | 159.40 | |
| 22 | 159.40 | |||
| 22 | 159.40 | |||
| 06/11/2025 | 16:09:10.211 | 1 | 159.45 | |
| 1 | 159.45 | |||
| 1 | 159.45 | |||
| 06/11/2025 | 16:05:47.442 | 1 | 159.50 | |
| 1 | 159.50 | |||
| 1 | 159.50 | |||
| 06/11/2025 | 16:05:44.425 | 12 | 159.60 | |
| 12 | 159.60 | |||
| 12 | 159.60 | |||
| 06/11/2025 | 16:05:24.386 | 30 | 159.50 | |
| 30 | 159.50 | |||
| 30 | 159.50 | |||
| 06/11/2025 | 16:04:52.773 | 20 | 159.65 | |
| 20 | 159.65 | |||
| 20 | 159.65 | |||
| 06/11/2025 | 16:04:09.222 | 50 | 159.60 | |
| 50 | 159.60 | |||
| 50 | 159.60 | |||
| 06/11/2025 | 16:03:27.688 | 200 | 159.50 | |
| 200 | 159.50 | |||
| 200 | 159.50 | |||
| 06/11/2025 | 16:03:20.222 | 200 | 159.50 | |
| 200 | 159.50 | |||
| 200 | 159.50 | |||
| 06/11/2025 | 16:03:16.681 | 3 | 159.60 | |
| 3 | 159.60 | |||
| 3 | 159.60 | |||
| 06/11/2025 | 16:02:44.504 | 5 | 159.40 | |
| 5 | 159.40 | |||
| 5 | 159.40 | |||
| 06/11/2025 | 16:02:39.980 | 10 | 159.50 | |
| 10 | 159.50 | |||
| 10 | 159.50 | |||
| 06/11/2025 | 16:02:24.274 | 75 | 159.40 | |
| 75 | 159.40 | |||
| 10 | 159.40 | |||
| 65 | 159.40 | |||
| 06/11/2025 | 16:02:24.204 | 30 | 159.40 | |
| 30 | 159.40 | |||
| 30 | 159.40 | |||
| 06/11/2025 | 16:02:15.370 | 110 | 159.50 | |
| 12 | 159.50 | |||
| 110 | 159.50 | |||
| 98 | 159.50 | |||
| 06/11/2025 | 16:02:13.261 | 31 | 159.60 | |
| 6 | 159.60 | |||
| 31 | 159.60 | |||
| 25 | 159.60 | |||
| 06/11/2025 | 16:01:14.043 | 1 | 159.75 | |
| 1 | 159.75 | |||
| 1 | 159.75 | |||
| 06/11/2025 | 16:00:42.720 | 9 | 159.70 | |
| 9 | 159.70 | |||
| 9 | 159.70 | |||
| 06/11/2025 | 15:58:30.595 | 50 | 159.80 | |
| 46 | 159.80 | |||
| 50 | 159.80 | |||
| 4 | 159.80 | |||
| 06/11/2025 | 15:58:30.511 | 2 | 159.80 | |
| 2 | 159.80 | |||
| 2 | 159.80 | |||
| 06/11/2025 | 15:58:30.242 | 100 | 159.85 | |
| 100 | 159.85 | |||
| 100 | 159.85 | |||
| 06/11/2025 | 15:56:46.409 | 5 | 159.90 | |
| 5 | 159.90 | |||
| 5 | 159.90 | |||
| 06/11/2025 | 15:54:30.078 | 31 | 160.00 | |
| 31 | 160.00 | |||
| 31 | 160.00 | |||
| 06/11/2025 | 15:52:24.240 | 100 | 160.00 | |
| 100 | 160.00 | |||
| 100 | 160.00 | |||
| 06/11/2025 | 15:52:08.130 | 1 | 160.00 | |
| 1 | 160.00 | |||
| 1 | 160.00 | |||
| 06/11/2025 | 15:51:34.967 | 15 | 159.95 | |
| 15 | 159.95 | |||
| 15 | 159.95 | |||
| 06/11/2025 | 15:50:31.580 | 143 | 159.95 | |
| 93 | 159.95 | |||
| 63 | 159.95 | |||
| 50 | 159.95 | |||
| 80 | 159.95 | |||
| 06/11/2025 | 15:50:31.463 | 191 | 160.00 | |
| 4 | 160.00 | |||
| 2 | 160.00 | |||
| 4 | 160.00 | |||
| 30 | 160.00 | |||
| 15 | 160.00 | |||
| 11 | 160.00 | |||
| 125 | 160.00 | |||
| 191 | 160.00 | |||
| 06/11/2025 | 15:46:58.507 | 20 | 160.05 | |
| 20 | 160.05 | |||
| 20 | 160.05 | |||
| 06/11/2025 | 15:46:52.468 | 2 | 160.20 | |
| 2 | 160.20 | |||
| 2 | 160.20 | |||
| 06/11/2025 | 15:46:20.412 | 1 | 160.55 | |
| 1 | 160.55 | |||
| 1 | 160.55 | |||
| 06/11/2025 | 15:46:20.363 | 100 | 160.55 | |
| 100 | 160.55 | |||
| 100 | 160.55 | |||
| 06/11/2025 | 15:45:36.868 | 1 | 160.55 | |
| 1 | 160.55 | |||
| 1 | 160.55 | |||
| 06/11/2025 | 15:43:46.587 | 10 | 160.35 | |
| 10 | 160.35 | |||
| 10 | 160.35 | |||
| 06/11/2025 | 15:43:13.765 | 31 | 160.40 | |
| 31 | 160.40 | |||
| 31 | 160.40 | |||
| 06/11/2025 | 15:43:07.477 | 145 | 160.30 | |
| 30 | 160.30 | |||
| 145 | 160.30 | |||
| 115 | 160.30 | |||
| 06/11/2025 | 15:43:02.141 | 200 | 160.30 | |
| 200 | 160.30 | |||
| 200 | 160.30 | |||
| 06/11/2025 | 15:42:08.062 | 100 | 160.35 | |
| 100 | 160.35 | |||
| 100 | 160.35 | |||
| 06/11/2025 | 15:41:21.651 | 30 | 160.40 | |
| 30 | 160.40 | |||
| 30 | 160.40 | |||
| 06/11/2025 | 15:40:56.071 | 65 | 160.45 | |
| 65 | 160.45 | |||
| 65 | 160.45 | |||
| 06/11/2025 | 15:40:53.486 | 1 | 160.50 | |
| 1 | 160.50 | |||
| 1 | 160.50 | |||
| 06/11/2025 | 15:40:35.799 | 20 | 160.55 | |
| 20 | 160.55 | |||
| 20 | 160.55 | |||
| 06/11/2025 | 15:40:28.580 | 186 | 160.50 | |
| 120 | 160.50 | |||
| 66 | 160.50 | |||
| 186 | 160.50 | |||
| 06/11/2025 | 15:39:24.564 | 30 | 160.60 | |
| 30 | 160.60 | |||
| 30 | 160.60 | |||
| 06/11/2025 | 15:39:19.840 | 80 | 160.60 | |
| 80 | 160.60 | |||
| 80 | 160.60 | |||
| 06/11/2025 | 15:38:48.152 | 1 | 160.65 | |
| 1 | 160.65 | |||
| 1 | 160.65 | |||
| 06/11/2025 | 15:38:37.536 | 18 | 160.75 | |
| 18 | 160.75 | |||
| 18 | 160.75 | |||
| 06/11/2025 | 15:37:18.919 | 2 | 160.70 | |
| 2 | 160.70 | |||
| 2 | 160.70 | |||
| 06/11/2025 | 15:36:40.508 | 31 | 160.75 | |
| 31 | 160.75 | |||
| 31 | 160.75 | |||
| 06/11/2025 | 15:36:31.243 | 7 | 160.75 | |
| 7 | 160.75 | |||
| 7 | 160.75 | |||
| 06/11/2025 | 15:36:11.711 | 1 | 160.65 | |
| 1 | 160.65 | |||
| 1 | 160.65 | |||
| 06/11/2025 | 15:35:38.736 | 200 | 160.65 | |
| 200 | 160.65 | |||
| 200 | 160.65 | |||
| 06/11/2025 | 15:35:38.526 | 100 | 160.60 | |
| 100 | 160.60 | |||
| 100 | 160.60 | |||
| 06/11/2025 | 15:35:38.337 | 100 | 160.60 | |
| 100 | 160.60 | |||
| 100 | 160.60 | |||
| 06/11/2025 | 15:35:31.563 | 100 | 160.65 | |
| 100 | 160.65 | |||
| 100 | 160.65 | |||
| 06/11/2025 | 15:35:22.662 | 61 | 160.70 | |
| 61 | 160.70 | |||
| 61 | 160.70 | |||
| 06/11/2025 | 15:33:10.481 | 3 | 160.85 | |
| 3 | 160.85 | |||
| 3 | 160.85 | |||
| 06/11/2025 | 15:32:16.916 | 13 | 161.00 | |
| 13 | 161.00 | |||
| 13 | 161.00 | |||
| 06/11/2025 | 15:31:41.667 | 100 | 161.00 | |
| 100 | 161.00 | |||
| 100 | 161.00 | |||
| 06/11/2025 | 15:31:15.350 | 1 | 160.90 | |
| 1 | 160.90 | |||
| 1 | 160.90 | |||
| 06/11/2025 | 15:31:06.507 | 15 | 161.00 | |
| 15 | 161.00 | |||
| 15 | 161.00 | |||
| 06/11/2025 | 15:30:03.398 | 5 | 160.85 | |
| 5 | 160.85 | |||
| 5 | 160.85 | |||
| 06/11/2025 | 15:29:23.488 | 73 | 161.00 | |
| 73 | 161.00 | |||
| 73 | 161.00 | |||
| 06/11/2025 | 15:29:05.953 | 200 | 161.00 | |
| 30 | 161.00 | |||
| 9 | 161.00 | |||
| 106 | 161.00 | |||
| 10 | 161.00 | |||
| 200 | 161.00 | |||
| 28 | 161.00 | |||
| 17 | 161.00 | |||
| 06/11/2025 | 15:28:45.339 | 1 | 161.00 | |
| 1 | 161.00 | |||
| 1 | 161.00 | |||
| 06/11/2025 | 15:28:44.950 | 20 | 161.00 | |
| 20 | 161.00 | |||
| 20 | 161.00 | |||
| 06/11/2025 | 15:27:56.741 | 100 | 161.30 | |
| 100 | 161.30 | |||
| 100 | 161.30 | |||
| 06/11/2025 | 15:26:40.961 | 5 | 161.60 | |
| 5 | 161.60 | |||
| 5 | 161.60 | |||
| 06/11/2025 | 15:26:11.025 | 2 | 161.60 | |
| 2 | 161.60 | |||
| 2 | 161.60 | |||
| 06/11/2025 | 15:25:48.620 | 200 | 161.60 | |
| 200 | 161.60 | |||
| 200 | 161.60 | |||
| 06/11/2025 | 15:25:23.178 | 100 | 161.60 | |
| 100 | 161.60 | |||
| 100 | 161.60 | |||
| 06/11/2025 | 15:21:23.033 | 2 | 161.50 | |
| 2 | 161.50 | |||
| 2 | 161.50 | |||
| 06/11/2025 | 15:20:23.673 | 1 | 161.40 | |
| 1 | 161.40 | |||
| 1 | 161.40 | |||
| 06/11/2025 | 15:19:46.954 | 1 | 161.30 | |
| 1 | 161.30 | |||
| 1 | 161.30 | |||
| 06/11/2025 | 15:19:45.542 | 60 | 161.40 | |
| 60 | 161.40 | |||
| 60 | 161.40 | |||
| 06/11/2025 | 15:19:15.838 | 8 | 161.30 | |
| 8 | 161.30 | |||
| 8 | 161.30 | |||
| 06/11/2025 | 15:17:33.840 | 20 | 161.45 | |
| 20 | 161.45 | |||
| 20 | 161.45 | |||
| 06/11/2025 | 15:16:07.362 | 8 | 161.50 | |
| 8 | 161.50 | |||
| 8 | 161.50 | |||
| 06/11/2025 | 15:15:46.322 | 100 | 161.60 | |
| 100 | 161.60 | |||
| 100 | 161.60 | |||
| 06/11/2025 | 15:15:36.545 | 3 | 161.50 | |
| 3 | 161.50 | |||
| 3 | 161.50 | |||
| 06/11/2025 | 15:09:52.649 | 1 | 161.70 | |
| 1 | 161.70 | |||
| 1 | 161.70 | |||
| 06/11/2025 | 15:09:49.847 | 30 | 161.75 | |
| 30 | 161.75 | |||
| 30 | 161.75 | |||
| 06/11/2025 | 15:07:29.923 | 23 | 161.85 | |
| 23 | 161.85 | |||
| 23 | 161.85 | |||
| 06/11/2025 | 15:05:24.247 | 25 | 162.00 | |
| 25 | 162.00 | |||
| 25 | 162.00 | |||
| 06/11/2025 | 15:04:56.128 | 2 | 162.00 | |
| 2 | 162.00 | |||
| 2 | 162.00 | |||
| 06/11/2025 | 15:04:20.700 | 3 | 162.10 | |
| 3 | 162.10 | |||
| 3 | 162.10 | |||
| 06/11/2025 | 15:03:44.861 | 8 | 161.95 | |
| 8 | 161.95 | |||
| 8 | 161.95 | |||
| 06/11/2025 | 15:00:18.853 | 1 | 161.70 | |
| 1 | 161.70 | |||
| 1 | 161.70 | |||
| 06/11/2025 | 15:00:08.284 | 5 | 161.80 | |
| 5 | 161.80 | |||
| 5 | 161.80 | |||
| 06/11/2025 | 14:59:53.143 | 6 | 161.70 | |
| 6 | 161.70 | |||
| 6 | 161.70 | |||
| 06/11/2025 | 14:58:51.737 | 10 | 161.80 | |
| 10 | 161.80 | |||
| 10 | 161.80 | |||
| 06/11/2025 | 14:57:54.204 | 10 | 162.00 | |
| 10 | 162.00 | |||
| 10 | 162.00 | |||
| 06/11/2025 | 14:57:11.377 | 1 | 161.95 | |
| 1 | 161.95 | |||
| 1 | 161.95 | |||
| 06/11/2025 | 14:55:58.236 | 100 | 162.00 | |
| 100 | 162.00 | |||
| 100 | 162.00 | |||
| 06/11/2025 | 14:55:20.129 | 10 | 162.10 | |
| 10 | 162.10 | |||
| 10 | 162.10 | |||
| 06/11/2025 | 14:53:06.102 | 20 | 162.10 | |
| 20 | 162.10 | |||
| 20 | 162.10 | |||
| 06/11/2025 | 14:52:30.100 | 25 | 162.10 | |
| 25 | 162.10 | |||
| 25 | 162.10 | |||
| 06/11/2025 | 14:51:47.496 | 20 | 162.10 | |
| 20 | 162.10 | |||
| 20 | 162.10 | |||
| 06/11/2025 | 14:51:46.199 | 5 | 162.10 | |
| 5 | 162.10 | |||
| 5 | 162.10 | |||
| 06/11/2025 | 14:50:53.139 | 1 | 162.25 | |
| 1 | 162.25 | |||
| 1 | 162.25 | |||
| 06/11/2025 | 14:49:41.094 | 5 | 162.05 | |
| 5 | 162.05 | |||
| 5 | 162.05 | |||
| 06/11/2025 | 14:45:09.601 | 3 | 162.00 | |
| 3 | 162.00 | |||
| 3 | 162.00 | |||
| 06/11/2025 | 14:42:52.311 | 60 | 161.95 | |
| 60 | 161.95 | |||
| 60 | 161.95 | |||
| 06/11/2025 | 14:42:44.252 | 15 | 161.85 | |
| 15 | 161.85 | |||
| 15 | 161.85 | |||
| 06/11/2025 | 14:42:41.704 | 20 | 161.95 | |
| 20 | 161.95 | |||
| 20 | 161.95 | |||
| 06/11/2025 | 14:42:39.510 | 5 | 161.95 | |
| 5 | 161.95 | |||
| 5 | 161.95 | |||
| 06/11/2025 | 14:42:26.569 | 2 | 161.95 | |
| 2 | 161.95 | |||
| 2 | 161.95 | |||
| 06/11/2025 | 14:35:11.355 | 31 | 161.85 | |
| 31 | 161.85 | |||
| 31 | 161.85 | |||
| 06/11/2025 | 14:34:55.679 | 100 | 161.85 | |
| 100 | 161.85 | |||
| 100 | 161.85 | |||
| 06/11/2025 | 14:34:11.106 | 15 | 161.90 | |
| 15 | 161.90 | |||
| 15 | 161.90 | |||
| 06/11/2025 | 14:31:51.697 | 21 | 162.00 | |
| 6 | 162.00 | |||
| 5 | 162.00 | |||
| 21 | 162.00 | |||
| 10 | 162.00 | |||
| 06/11/2025 | 14:31:20.485 | 1 | 162.15 | |
| 1 | 162.15 | |||
| 1 | 162.15 | |||
| 06/11/2025 | 14:31:03.696 | 1 | 162.15 | |
| 1 | 162.15 | |||
| 1 | 162.15 | |||
| 06/11/2025 | 14:30:41.068 | 1 | 162.10 | |
| 1 | 162.10 | |||
| 1 | 162.10 | |||
| 06/11/2025 | 14:26:05.923 | 6 | 162.35 | |
| 6 | 162.35 | |||
| 6 | 162.35 | |||
| 06/11/2025 | 14:24:30.079 | 12 | 162.45 | |
| 12 | 162.45 | |||
| 12 | 162.45 | |||
| 06/11/2025 | 14:24:12.253 | 70 | 162.15 | |
| 70 | 162.15 | |||
| 70 | 162.15 | |||
| 06/11/2025 | 14:24:07.793 | 200 | 162.15 | |
| 200 | 162.15 | |||
| 200 | 162.15 | |||
| 06/11/2025 | 14:20:12.035 | 20 | 162.25 | |
| 20 | 162.25 | |||
| 20 | 162.25 | |||
| 06/11/2025 | 14:19:03.495 | 3 | 161.95 | |
| 3 | 161.95 | |||
| 3 | 161.95 | |||
| 06/11/2025 | 14:18:58.676 | 1 | 162.05 | |
| 1 | 162.05 | |||
| 1 | 162.05 | |||
| 06/11/2025 | 14:16:17.475 | 7 | 162.20 | |
| 7 | 162.20 | |||
| 7 | 162.20 | |||
| 06/11/2025 | 14:15:04.362 | 12 | 162.20 | |
| 12 | 162.20 | |||
| 12 | 162.20 | |||
| 06/11/2025 | 14:14:59.616 | 3 | 162.20 | |
| 3 | 162.20 | |||
| 3 | 162.20 | |||
| 06/11/2025 | 14:13:09.750 | 55 | 162.25 | |
| 55 | 162.25 | |||
| 55 | 162.25 | |||
| 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 |
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: 1 707.00
Ask: 1 707.50
Turnover: 135 106 TEUR -
Nvidia Corp.
Bid: 167.56 / Ask: 167.62
Turnover: 37 103 TEUR -
Tesla Inc.
Bid: 393.15 / Ask: 393.30
Turnover: 34 057 TEUR -
Deutsche Post AG
Bid: 43.16 / Ask: 43.17
Turnover: 33 110 TEUR -
Deutsche Telekom AG
Bid: 26.50 / Ask: 26.51
Turnover: 16 638 TEUR
Realtime Quotes
Last Update:
06/11/2025 @ 16:17:54
Last Update:
06/11/2025 @ 16:17:54