adidas AG
- Information
- Last
- Buy
- Sell
728
426
155.05
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 05/11/2025 | 10:07:03.001 | 3 | 155.05 | |
| 3 | 155.05 | |||
| 3 | 155.05 | |||
| 05/11/2025 | 10:06:58.073 | 1 | 155.15 | |
| 1 | 155.15 | |||
| 1 | 155.15 | |||
| 05/11/2025 | 10:06:52.752 | 20 | 155.15 | |
| 20 | 155.15 | |||
| 20 | 155.15 | |||
| 05/11/2025 | 10:06:45.783 | 100 | 155.05 | |
| 100 | 155.05 | |||
| 100 | 155.05 | |||
| 05/11/2025 | 10:06:32.755 | 150 | 155.05 | |
| 150 | 155.05 | |||
| 150 | 155.05 | |||
| 05/11/2025 | 10:06:26.437 | 15 | 155.10 | |
| 15 | 155.10 | |||
| 15 | 155.10 | |||
| 05/11/2025 | 10:06:17.973 | 20 | 154.95 | |
| 20 | 154.95 | |||
| 20 | 154.95 | |||
| 05/11/2025 | 10:06:12.554 | 85 | 155.00 | |
| 1 | 155.00 | |||
| 50 | 155.00 | |||
| 34 | 155.00 | |||
| 45 | 155.00 | |||
| 40 | 155.00 | |||
| 05/11/2025 | 10:05:08.015 | 175 | 154.90 | |
| 175 | 154.90 | |||
| 175 | 154.90 | |||
| 05/11/2025 | 10:04:48.121 | 32 | 155.00 | |
| 25 | 155.00 | |||
| 32 | 155.00 | |||
| 7 | 155.00 | |||
| 05/11/2025 | 10:04:44.599 | 36 | 155.05 | |
| 36 | 155.05 | |||
| 36 | 155.05 | |||
| 05/11/2025 | 10:04:43.536 | 32 | 155.20 | |
| 2 | 155.20 | |||
| 32 | 155.20 | |||
| 30 | 155.20 | |||
| 05/11/2025 | 10:03:59.888 | 100 | 155.20 | |
| 100 | 155.20 | |||
| 100 | 155.20 | |||
| 05/11/2025 | 10:03:34.431 | 50 | 155.15 | |
| 50 | 155.15 | |||
| 50 | 155.15 | |||
| 05/11/2025 | 10:02:15.362 | 100 | 155.25 | |
| 100 | 155.25 | |||
| 100 | 155.25 | |||
| 05/11/2025 | 10:01:37.599 | 10 | 155.30 | |
| 10 | 155.30 | |||
| 10 | 155.30 | |||
| 05/11/2025 | 10:00:18.612 | 13 | 155.30 | |
| 13 | 155.30 | |||
| 13 | 155.30 | |||
| 05/11/2025 | 10:00:07.908 | 50 | 155.30 | |
| 50 | 155.30 | |||
| 50 | 155.30 | |||
| 05/11/2025 | 09:59:53.573 | 1 | 155.25 | |
| 1 | 155.25 | |||
| 1 | 155.25 | |||
| 05/11/2025 | 09:59:30.445 | 10 | 155.30 | |
| 10 | 155.30 | |||
| 10 | 155.30 | |||
| 05/11/2025 | 09:59:18.753 | 6 | 155.20 | |
| 6 | 155.20 | |||
| 6 | 155.20 | |||
| 05/11/2025 | 09:59:17.257 | 100 | 155.25 | |
| 100 | 155.25 | |||
| 100 | 155.25 | |||
| 05/11/2025 | 09:58:48.117 | 19 | 155.20 | |
| 19 | 155.20 | |||
| 19 | 155.20 | |||
| 05/11/2025 | 09:58:48.059 | 13 | 155.20 | |
| 13 | 155.20 | |||
| 13 | 155.20 | |||
| 05/11/2025 | 09:58:31.148 | 13 | 155.20 | |
| 13 | 155.20 | |||
| 13 | 155.20 | |||
| 05/11/2025 | 09:58:09.491 | 4 | 155.15 | |
| 4 | 155.15 | |||
| 4 | 155.15 | |||
| 05/11/2025 | 09:58:08.152 | 12 | 155.15 | |
| 12 | 155.15 | |||
| 12 | 155.15 | |||
| 05/11/2025 | 09:58:02.586 | 12 | 155.20 | |
| 12 | 155.20 | |||
| 12 | 155.20 | |||
| 05/11/2025 | 09:57:16.568 | 100 | 155.20 | |
| 100 | 155.20 | |||
| 100 | 155.20 | |||
| 05/11/2025 | 09:56:41.685 | 4 | 155.25 | |
| 4 | 155.25 | |||
| 4 | 155.25 | |||
| 05/11/2025 | 09:56:02.424 | 11 | 155.25 | |
| 11 | 155.25 | |||
| 11 | 155.25 | |||
| 05/11/2025 | 09:54:53.957 | 50 | 155.00 | |
| 50 | 155.00 | |||
| 50 | 155.00 | |||
| 05/11/2025 | 09:54:39.151 | 25 | 155.00 | |
| 25 | 155.00 | |||
| 25 | 155.00 | |||
| 05/11/2025 | 09:54:23.759 | 12 | 155.00 | |
| 12 | 155.00 | |||
| 12 | 155.00 | |||
| 05/11/2025 | 09:54:19.780 | 6 | 155.05 | |
| 6 | 155.05 | |||
| 6 | 155.05 | |||
| 05/11/2025 | 09:53:59.449 | 4 | 155.05 | |
| 4 | 155.05 | |||
| 4 | 155.05 | |||
| 05/11/2025 | 09:52:40.922 | 7 | 155.00 | |
| 7 | 155.00 | |||
| 7 | 155.00 | |||
| 05/11/2025 | 09:52:32.524 | 100 | 155.10 | |
| 100 | 155.10 | |||
| 100 | 155.10 | |||
| 05/11/2025 | 09:52:29.590 | 9 | 155.05 | |
| 9 | 155.05 | |||
| 9 | 155.05 | |||
| 05/11/2025 | 09:52:16.622 | 40 | 155.15 | |
| 40 | 155.15 | |||
| 40 | 155.15 | |||
| 05/11/2025 | 09:52:15.218 | 30 | 155.15 | |
| 30 | 155.15 | |||
| 30 | 155.15 | |||
| 05/11/2025 | 09:52:07.672 | 20 | 155.15 | |
| 20 | 155.15 | |||
| 20 | 155.15 | |||
| 05/11/2025 | 09:51:57.020 | 15 | 155.05 | |
| 15 | 155.05 | |||
| 15 | 155.05 | |||
| 05/11/2025 | 09:51:55.125 | 135 | 155.05 | |
| 135 | 155.05 | |||
| 135 | 155.05 | |||
| 05/11/2025 | 09:51:32.784 | 3 | 154.95 | |
| 3 | 154.95 | |||
| 3 | 154.95 | |||
| 05/11/2025 | 09:51:26.245 | 1 | 155.05 | |
| 1 | 155.05 | |||
| 1 | 155.05 | |||
| 05/11/2025 | 09:51:10.192 | 8 | 155.00 | |
| 8 | 155.00 | |||
| 8 | 155.00 | |||
| 05/11/2025 | 09:51:10.073 | 20 | 155.05 | |
| 20 | 155.05 | |||
| 20 | 155.05 | |||
| 05/11/2025 | 09:50:57.333 | 25 | 155.15 | |
| 25 | 155.15 | |||
| 25 | 155.15 | |||
| 05/11/2025 | 09:50:46.049 | 60 | 155.10 | |
| 60 | 155.10 | |||
| 60 | 155.10 | |||
| 05/11/2025 | 09:50:18.726 | 150 | 155.10 | |
| 150 | 155.10 | |||
| 150 | 155.10 | |||
| 05/11/2025 | 09:49:49.648 | 6 | 155.15 | |
| 6 | 155.15 | |||
| 6 | 155.15 | |||
| 05/11/2025 | 09:49:31.647 | 1 | 155.15 | |
| 1 | 155.15 | |||
| 1 | 155.15 | |||
| 05/11/2025 | 09:49:17.488 | 100 | 154.95 | |
| 100 | 154.95 | |||
| 100 | 154.95 | |||
| 05/11/2025 | 09:48:20.581 | 50 | 154.85 | |
| 50 | 154.85 | |||
| 50 | 154.85 | |||
| 05/11/2025 | 09:48:06.963 | 5 | 155.00 | |
| 5 | 155.00 | |||
| 5 | 155.00 | |||
| 05/11/2025 | 09:47:55.729 | 25 | 154.85 | |
| 25 | 154.85 | |||
| 25 | 154.85 | |||
| 05/11/2025 | 09:47:48.534 | 1 | 154.95 | |
| 1 | 154.95 | |||
| 1 | 154.95 | |||
| 05/11/2025 | 09:47:28.905 | 8 | 154.95 | |
| 8 | 154.95 | |||
| 8 | 154.95 | |||
| 05/11/2025 | 09:46:59.013 | 4 | 154.95 | |
| 4 | 154.95 | |||
| 4 | 154.95 | |||
| 05/11/2025 | 09:46:51.402 | 25 | 155.05 | |
| 25 | 155.05 | |||
| 25 | 155.05 | |||
| 05/11/2025 | 09:46:50.792 | 1 | 154.95 | |
| 1 | 154.95 | |||
| 1 | 154.95 | |||
| 05/11/2025 | 09:46:13.846 | 5 | 154.80 | |
| 5 | 154.80 | |||
| 5 | 154.80 | |||
| 05/11/2025 | 09:46:08.808 | 20 | 154.90 | |
| 20 | 154.90 | |||
| 20 | 154.90 | |||
| 05/11/2025 | 09:45:47.630 | 12 | 154.95 | |
| 12 | 154.95 | |||
| 12 | 154.95 | |||
| 05/11/2025 | 09:45:31.536 | 10 | 154.90 | |
| 10 | 154.90 | |||
| 10 | 154.90 | |||
| 05/11/2025 | 09:44:20.001 | 7 | 154.75 | |
| 7 | 154.75 | |||
| 7 | 154.75 | |||
| 05/11/2025 | 09:44:14.304 | 50 | 154.80 | |
| 50 | 154.80 | |||
| 50 | 154.80 | |||
| 05/11/2025 | 09:43:03.823 | 2 | 154.65 | |
| 2 | 154.65 | |||
| 2 | 154.65 | |||
| 05/11/2025 | 09:42:58.421 | 2 | 154.80 | |
| 2 | 154.80 | |||
| 2 | 154.80 | |||
| 05/11/2025 | 09:41:47.460 | 20 | 154.70 | |
| 20 | 154.70 | |||
| 20 | 154.70 | |||
| 05/11/2025 | 09:41:36.991 | 150 | 154.60 | |
| 150 | 154.60 | |||
| 150 | 154.60 | |||
| 05/11/2025 | 09:41:19.497 | 20 | 154.70 | |
| 20 | 154.70 | |||
| 20 | 154.70 | |||
| 05/11/2025 | 09:40:47.010 | 1 | 154.70 | |
| 1 | 154.70 | |||
| 1 | 154.70 | |||
| 05/11/2025 | 09:40:36.652 | 1 | 154.55 | |
| 1 | 154.55 | |||
| 1 | 154.55 | |||
| 05/11/2025 | 09:39:34.043 | 20 | 154.65 | |
| 20 | 154.65 | |||
| 20 | 154.65 | |||
| 05/11/2025 | 09:39:13.246 | 10 | 154.65 | |
| 10 | 154.65 | |||
| 10 | 154.65 | |||
| 05/11/2025 | 09:38:43.773 | 1 | 154.70 | |
| 1 | 154.70 | |||
| 1 | 154.70 | |||
| 05/11/2025 | 09:38:38.067 | 25 | 154.65 | |
| 25 | 154.65 | |||
| 25 | 154.65 | |||
| 05/11/2025 | 09:38:23.520 | 200 | 154.55 | |
| 200 | 154.55 | |||
| 200 | 154.55 | |||
| 05/11/2025 | 09:38:22.691 | 20 | 154.65 | |
| 20 | 154.65 | |||
| 20 | 154.65 | |||
| 05/11/2025 | 09:37:45.561 | 2 | 154.70 | |
| 2 | 154.70 | |||
| 2 | 154.70 | |||
| 05/11/2025 | 09:37:26.396 | 145 | 154.55 | |
| 145 | 154.55 | |||
| 20 | 154.55 | |||
| 125 | 154.55 | |||
| 05/11/2025 | 09:37:18.976 | 3 | 154.60 | |
| 3 | 154.60 | |||
| 3 | 154.60 | |||
| 05/11/2025 | 09:37:09.039 | 20 | 154.60 | |
| 20 | 154.60 | |||
| 20 | 154.60 | |||
| 05/11/2025 | 09:36:53.335 | 10 | 154.65 | |
| 10 | 154.65 | |||
| 10 | 154.65 | |||
| 05/11/2025 | 09:36:53.289 | 30 | 154.55 | |
| 30 | 154.55 | |||
| 30 | 154.55 | |||
| 05/11/2025 | 09:36:27.509 | 150 | 154.55 | |
| 150 | 154.55 | |||
| 150 | 154.55 | |||
| 05/11/2025 | 09:36:16.132 | 10 | 154.65 | |
| 10 | 154.65 | |||
| 10 | 154.65 | |||
| 05/11/2025 | 09:36:06.489 | 8 | 154.55 | |
| 8 | 154.55 | |||
| 8 | 154.55 | |||
| 05/11/2025 | 09:36:00.638 | 500 | 154.60 | |
| 100 | 154.60 | |||
| 10 | 154.60 | |||
| 490 | 154.60 | |||
| 390 | 154.60 | |||
| 10 | 154.60 | |||
| 05/11/2025 | 09:34:57.207 | 200 | 154.65 | |
| 200 | 154.65 | |||
| 200 | 154.65 | |||
| 05/11/2025 | 09:34:42.395 | 20 | 154.65 | |
| 20 | 154.65 | |||
| 20 | 154.65 | |||
| 05/11/2025 | 09:34:17.892 | 10 | 154.55 | |
| 10 | 154.55 | |||
| 10 | 154.55 | |||
| 05/11/2025 | 09:33:52.268 | 2 | 154.50 | |
| 2 | 154.50 | |||
| 2 | 154.50 | |||
| 05/11/2025 | 09:33:47.512 | 35 | 154.50 | |
| 35 | 154.50 | |||
| 35 | 154.50 | |||
| 05/11/2025 | 09:33:04.728 | 10 | 154.40 | |
| 10 | 154.40 | |||
| 10 | 154.40 | |||
| 05/11/2025 | 09:33:00.857 | 50 | 154.45 | |
| 50 | 154.45 | |||
| 50 | 154.45 | |||
| 05/11/2025 | 09:32:22.635 | 1 | 154.50 | |
| 1 | 154.50 | |||
| 1 | 154.50 | |||
| 05/11/2025 | 09:32:15.226 | 150 | 154.45 | |
| 150 | 154.45 | |||
| 150 | 154.45 | |||
| 05/11/2025 | 09:32:13.487 | 150 | 154.45 | |
| 150 | 154.45 | |||
| 150 | 154.45 | |||
| 05/11/2025 | 09:31:55.111 | 200 | 154.45 | |
| 200 | 154.45 | |||
| 200 | 154.45 | |||
| 05/11/2025 | 09:31:51.958 | 1 | 154.35 | |
| 1 | 154.35 | |||
| 1 | 154.35 | |||
| 05/11/2025 | 09:31:22.429 | 20 | 154.40 | |
| 20 | 154.40 | |||
| 20 | 154.40 | |||
| 05/11/2025 | 09:31:06.874 | 200 | 154.45 | |
| 200 | 154.45 | |||
| 200 | 154.45 | |||
| 05/11/2025 | 09:31:05.659 | 10 | 154.60 | |
| 10 | 154.60 | |||
| 10 | 154.60 | |||
| 05/11/2025 | 09:31:05.546 | 165 | 154.65 | |
| 150 | 154.65 | |||
| 63 | 154.65 | |||
| 2 | 154.65 | |||
| 15 | 154.65 | |||
| 100 | 154.65 | |||
| 05/11/2025 | 09:30:29.565 | 200 | 154.65 | |
| 200 | 154.65 | |||
| 200 | 154.65 | |||
| 05/11/2025 | 09:30:26.874 | 30 | 154.65 | |
| 30 | 154.65 | |||
| 30 | 154.65 | |||
| 05/11/2025 | 09:30:14.352 | 50 | 154.60 | |
| 50 | 154.60 | |||
| 50 | 154.60 | |||
| 05/11/2025 | 09:30:13.181 | 7 | 154.55 | |
| 7 | 154.55 | |||
| 7 | 154.55 | |||
| 05/11/2025 | 09:29:58.138 | 22 | 154.70 | |
| 22 | 154.70 | |||
| 22 | 154.70 | |||
| 05/11/2025 | 09:29:47.461 | 10 | 154.90 | |
| 10 | 154.90 | |||
| 10 | 154.90 | |||
| 05/11/2025 | 09:29:42.873 | 10 | 154.95 | |
| 10 | 154.95 | |||
| 10 | 154.95 | |||
| 05/11/2025 | 09:29:32.157 | 15 | 154.95 | |
| 15 | 154.95 | |||
| 15 | 154.95 | |||
| 05/11/2025 | 09:29:25.451 | 10 | 155.00 | |
| 10 | 155.00 | |||
| 10 | 155.00 | |||
| 05/11/2025 | 09:28:44.070 | 50 | 154.75 | |
| 20 | 154.75 | |||
| 30 | 154.75 | |||
| 50 | 154.75 | |||
| 05/11/2025 | 09:28:38.718 | 3 | 154.75 | |
| 3 | 154.75 | |||
| 3 | 154.75 | |||
| 05/11/2025 | 09:28:32.271 | 64 | 154.85 | |
| 64 | 154.85 | |||
| 64 | 154.85 | |||
| 05/11/2025 | 09:28:22.907 | 3 | 154.85 | |
| 3 | 154.85 | |||
| 3 | 154.85 | |||
| 05/11/2025 | 09:27:58.227 | 15 | 154.70 | |
| 15 | 154.70 | |||
| 15 | 154.70 | |||
| 05/11/2025 | 09:27:56.133 | 50 | 154.60 | |
| 50 | 154.60 | |||
| 50 | 154.60 | |||
| 05/11/2025 | 09:27:53.208 | 100 | 154.70 | |
| 100 | 154.70 | |||
| 100 | 154.70 | |||
| 05/11/2025 | 09:27:47.155 | 140 | 154.50 | |
| 140 | 154.50 | |||
| 140 | 154.50 | |||
| 05/11/2025 | 09:27:33.012 | 50 | 154.35 | |
| 50 | 154.35 | |||
| 50 | 154.35 | |||
| 05/11/2025 | 09:27:28.060 | 20 | 154.45 | |
| 20 | 154.45 | |||
| 20 | 154.45 | |||
| 05/11/2025 | 09:27:13.242 | 20 | 154.30 | |
| 20 | 154.30 | |||
| 20 | 154.30 | |||
| 05/11/2025 | 09:26:59.571 | 50 | 154.20 | |
| 50 | 154.20 | |||
| 50 | 154.20 | |||
| 05/11/2025 | 09:26:50.266 | 55 | 154.20 | |
| 55 | 154.20 | |||
| 55 | 154.20 | |||
| 05/11/2025 | 09:26:13.073 | 1 | 154.15 | |
| 1 | 154.15 | |||
| 1 | 154.15 | |||
| 05/11/2025 | 09:26:12.961 | 50 | 154.15 | |
| 50 | 154.15 | |||
| 50 | 154.15 | |||
| 05/11/2025 | 09:26:10.060 | 20 | 154.15 | |
| 20 | 154.15 | |||
| 20 | 154.15 | |||
| 05/11/2025 | 09:25:39.449 | 3 | 154.05 | |
| 3 | 154.05 | |||
| 3 | 154.05 | |||
| 05/11/2025 | 09:25:38.202 | 50 | 154.05 | |
| 10 | 154.05 | |||
| 50 | 154.05 | |||
| 40 | 154.05 | |||
| 05/11/2025 | 09:25:21.054 | 100 | 153.90 | |
| 100 | 153.90 | |||
| 100 | 153.90 | |||
| 05/11/2025 | 09:25:20.989 | 100 | 153.90 | |
| 100 | 153.90 | |||
| 100 | 153.90 | |||
| 05/11/2025 | 09:25:19.585 | 1 | 154.05 | |
| 1 | 154.05 | |||
| 1 | 154.05 | |||
| 05/11/2025 | 09:25:03.591 | 1 | 154.05 | |
| 1 | 154.05 | |||
| 1 | 154.05 | |||
| 05/11/2025 | 09:24:18.387 | 10 | 153.70 | |
| 10 | 153.70 | |||
| 10 | 153.70 | |||
| 05/11/2025 | 09:24:17.135 | 125 | 153.70 | |
| 125 | 153.70 | |||
| 125 | 153.70 | |||
| 05/11/2025 | 09:23:53.296 | 1 | 153.80 | |
| 1 | 153.80 | |||
| 1 | 153.80 | |||
| 05/11/2025 | 09:23:46.068 | 3 | 153.85 | |
| 3 | 153.85 | |||
| 3 | 153.85 | |||
| 05/11/2025 | 09:23:25.671 | 25 | 154.05 | |
| 25 | 154.05 | |||
| 25 | 154.05 | |||
| 05/11/2025 | 09:23:16.019 | 100 | 153.90 | |
| 100 | 153.90 | |||
| 100 | 153.90 | |||
| 05/11/2025 | 09:23:03.414 | 3 | 153.75 | |
| 3 | 153.75 | |||
| 3 | 153.75 | |||
| 05/11/2025 | 09:22:59.490 | 1 | 153.75 | |
| 1 | 153.75 | |||
| 1 | 153.75 | |||
| 05/11/2025 | 09:22:57.278 | 50 | 153.65 | |
| 50 | 153.65 | |||
| 50 | 153.65 | |||
| 05/11/2025 | 09:22:48.346 | 2 | 153.80 | |
| 2 | 153.80 | |||
| 2 | 153.80 | |||
| 05/11/2025 | 09:22:40.283 | 60 | 153.80 | |
| 60 | 153.80 | |||
| 60 | 153.80 | |||
| 05/11/2025 | 09:22:39.281 | 7 | 153.80 | |
| 7 | 153.80 | |||
| 7 | 153.80 | |||
| 05/11/2025 | 09:22:34.815 | 10 | 153.90 | |
| 10 | 153.90 | |||
| 10 | 153.90 | |||
| 05/11/2025 | 09:22:17.699 | 50 | 154.00 | |
| 50 | 154.00 | |||
| 50 | 154.00 | |||
| 05/11/2025 | 09:21:49.523 | 10 | 154.00 | |
| 10 | 154.00 | |||
| 10 | 154.00 | |||
| 05/11/2025 | 09:21:32.952 | 4 | 154.05 | |
| 4 | 154.05 | |||
| 4 | 154.05 | |||
| 05/11/2025 | 09:21:18.517 | 2 | 153.95 | |
| 2 | 153.95 | |||
| 2 | 153.95 | |||
| 05/11/2025 | 09:21:16.306 | 32 | 153.95 | |
| 32 | 153.95 | |||
| 32 | 153.95 | |||
| 05/11/2025 | 09:21:13.552 | 130 | 153.95 | |
| 130 | 153.95 | |||
| 130 | 153.95 | |||
| 05/11/2025 | 09:21:12.569 | 25 | 153.95 | |
| 25 | 153.95 | |||
| 25 | 153.95 | |||
| 05/11/2025 | 09:21:09.061 | 30 | 154.00 | |
| 30 | 154.00 | |||
| 30 | 154.00 | |||
| 05/11/2025 | 09:21:01.923 | 116 | 153.90 | |
| 116 | 153.90 | |||
| 116 | 153.90 | |||
| 05/11/2025 | 09:20:33.198 | 100 | 154.20 | |
| 100 | 154.20 | |||
| 100 | 154.20 | |||
| 05/11/2025 | 09:20:06.239 | 10 | 154.10 | |
| 10 | 154.10 | |||
| 10 | 154.10 | |||
| 05/11/2025 | 09:19:52.698 | 50 | 154.10 | |
| 50 | 154.10 | |||
| 50 | 154.10 | |||
| 05/11/2025 | 09:19:43.918 | 10 | 154.05 | |
| 10 | 154.05 | |||
| 10 | 154.05 | |||
| 05/11/2025 | 09:19:11.747 | 2 | 153.95 | |
| 2 | 153.95 | |||
| 2 | 153.95 | |||
| 05/11/2025 | 09:18:52.633 | 20 | 154.00 | |
| 20 | 154.00 | |||
| 20 | 154.00 | |||
| 05/11/2025 | 09:18:50.324 | 2 | 154.15 | |
| 2 | 154.15 | |||
| 2 | 154.15 | |||
| 05/11/2025 | 09:18:45.741 | 50 | 154.10 | |
| 50 | 154.10 | |||
| 50 | 154.10 | |||
| 05/11/2025 | 09:18:32.800 | 10 | 154.05 | |
| 10 | 154.05 | |||
| 10 | 154.05 | |||
| 05/11/2025 | 09:18:06.209 | 10 | 154.30 | |
| 10 | 154.30 | |||
| 10 | 154.30 | |||
| 05/11/2025 | 09:17:47.025 | 30 | 154.05 | |
| 30 | 154.05 | |||
| 30 | 154.05 | |||
| 05/11/2025 | 09:17:13.994 | 21 | 154.10 | |
| 21 | 154.10 | |||
| 21 | 154.10 | |||
| 05/11/2025 | 09:16:46.188 | 100 | 154.00 | |
| 100 | 154.00 | |||
| 100 | 154.00 | |||
| 05/11/2025 | 09:16:43.281 | 10 | 153.80 | |
| 10 | 153.80 | |||
| 10 | 153.80 | |||
| 05/11/2025 | 09:16:41.472 | 65 | 153.80 | |
| 65 | 153.80 | |||
| 65 | 153.80 | |||
| 05/11/2025 | 09:16:38.522 | 20 | 153.85 | |
| 20 | 153.85 | |||
| 20 | 153.85 | |||
| 05/11/2025 | 09:16:36.763 | 10 | 153.85 | |
| 10 | 153.85 | |||
| 10 | 153.85 | |||
| 05/11/2025 | 09:16:36.707 | 5 | 153.85 | |
| 5 | 153.85 | |||
| 5 | 153.85 | |||
| 05/11/2025 | 09:16:28.631 | 1 | 153.85 | |
| 1 | 153.85 | |||
| 1 | 153.85 | |||
| 05/11/2025 | 09:16:27.031 | 20 | 153.85 | |
| 20 | 153.85 | |||
| 20 | 153.85 | |||
| 05/11/2025 | 09:16:26.537 | 1 | 153.95 | |
| 1 | 153.95 | |||
| 1 | 153.95 | |||
| 05/11/2025 | 09:16:22.857 | 20 | 154.00 | |
| 20 | 154.00 | |||
| 20 | 154.00 | |||
| 05/11/2025 | 09:16:20.393 | 15 | 154.15 | |
| 15 | 154.15 | |||
| 15 | 154.15 | |||
| 05/11/2025 | 09:16:15.951 | 2 | 154.25 | |
| 2 | 154.25 | |||
| 2 | 154.25 | |||
| 05/11/2025 | 09:15:25.031 | 10 | 154.35 | |
| 10 | 154.35 | |||
| 10 | 154.35 | |||
| 05/11/2025 | 09:15:18.069 | 10 | 154.40 | |
| 10 | 154.40 | |||
| 10 | 154.40 | |||
| 05/11/2025 | 09:14:11.275 | 25 | 154.25 | |
| 25 | 154.25 | |||
| 25 | 154.25 | |||
| 05/11/2025 | 09:14:09.414 | 15 | 154.40 | |
| 15 | 154.40 | |||
| 15 | 154.40 | |||
| 05/11/2025 | 09:13:55.830 | 100 | 154.50 | |
| 100 | 154.50 | |||
| 100 | 154.50 | |||
| 05/11/2025 | 09:13:52.838 | 30 | 154.50 | |
| 30 | 154.50 | |||
| 30 | 154.50 | |||
| 05/11/2025 | 09:13:52.627 | 45 | 154.50 | |
| 29 | 154.50 | |||
| 45 | 154.50 | |||
| 16 | 154.50 | |||
| 05/11/2025 | 09:13:47.936 | 30 | 154.45 | |
| 30 | 154.45 | |||
| 30 | 154.45 | |||
| 05/11/2025 | 09:13:41.937 | 5 | 154.55 | |
| 5 | 154.55 | |||
| 5 | 154.55 | |||
| 05/11/2025 | 09:13:31.310 | 3 | 154.45 | |
| 3 | 154.45 | |||
| 3 | 154.45 | |||
| 05/11/2025 | 09:13:11.945 | 10 | 154.55 | |
| 10 | 154.55 | |||
| 10 | 154.55 | |||
| 05/11/2025 | 09:13:10.200 | 50 | 154.40 | |
| 50 | 154.40 | |||
| 50 | 154.40 | |||
| 05/11/2025 | 09:12:56.688 | 50 | 154.30 | |
| 50 | 154.30 | |||
| 50 | 154.30 | |||
| 05/11/2025 | 09:12:54.877 | 20 | 154.45 | |
| 20 | 154.45 | |||
| 20 | 154.45 | |||
| 05/11/2025 | 09:12:43.834 | 1 | 154.20 | |
| 1 | 154.20 | |||
| 1 | 154.20 | |||
| 05/11/2025 | 09:12:43.664 | 17 | 154.20 | |
| 17 | 154.20 | |||
| 17 | 154.20 | |||
| 05/11/2025 | 09:12:38.476 | 20 | 154.05 | |
| 20 | 154.05 | |||
| 20 | 154.05 | |||
| 05/11/2025 | 09:12:16.404 | 10 | 154.15 | |
| 10 | 154.15 | |||
| 10 | 154.15 | |||
| 05/11/2025 | 09:12:13.251 | 70 | 154.10 | |
| 70 | 154.10 | |||
| 70 | 154.10 | |||
| 05/11/2025 | 09:12:08.311 | 55 | 154.00 | |
| 55 | 154.00 | |||
| 55 | 154.00 | |||
| 05/11/2025 | 09:11:51.845 | 30 | 154.15 | |
| 30 | 154.15 | |||
| 10 | 154.15 | |||
| 20 | 154.15 | |||
| 05/11/2025 | 09:11:44.767 | 100 | 153.95 | |
| 100 | 153.95 | |||
| 100 | 153.95 | |||
| 05/11/2025 | 09:11:24.425 | 100 | 154.00 | |
| 100 | 154.00 | |||
| 100 | 154.00 | |||
| 05/11/2025 | 09:11:20.407 | 19 | 153.95 | |
| 19 | 153.95 | |||
| 19 | 153.95 | |||
| 05/11/2025 | 09:11:12.063 | 115 | 153.90 | |
| 115 | 153.90 | |||
| 115 | 153.90 | |||
| 05/11/2025 | 09:11:11.879 | 200 | 153.90 | |
| 200 | 153.90 | |||
| 200 | 153.90 | |||
| 05/11/2025 | 09:11:05.167 | 100 | 153.80 | |
| 100 | 153.80 | |||
| 100 | 153.80 | |||
| 05/11/2025 | 09:11:04.629 | 3 | 153.80 | |
| 3 | 153.80 | |||
| 3 | 153.80 | |||
| 05/11/2025 | 09:11:01.707 | 10 | 153.95 | |
| 10 | 153.95 | |||
| 10 | 153.95 | |||
| 05/11/2025 | 09:10:52.315 | 75 | 153.95 | |
| 75 | 153.95 | |||
| 75 | 153.95 | |||
| 05/11/2025 | 09:10:46.265 | 20 | 153.95 | |
| 20 | 153.95 | |||
| 20 | 153.95 | |||
| 05/11/2025 | 09:10:41.218 | 5 | 153.85 | |
| 5 | 153.85 | |||
| 5 | 153.85 | |||
| 05/11/2025 | 09:10:40.195 | 20 | 153.70 | |
| 20 | 153.70 | |||
| 20 | 153.70 | |||
| 05/11/2025 | 09:10:37.319 | 3 | 153.85 | |
| 3 | 153.85 | |||
| 3 | 153.85 | |||
| 05/11/2025 | 09:10:30.080 | 55 | 153.85 | |
| 55 | 153.85 | |||
| 55 | 153.85 | |||
| 05/11/2025 | 09:10:26.257 | 100 | 153.85 | |
| 100 | 153.85 | |||
| 100 | 153.85 | |||
| 05/11/2025 | 09:10:21.686 | 3 | 153.95 | |
| 3 | 153.95 | |||
| 3 | 153.95 | |||
| 05/11/2025 | 09:09:57.928 | 3 | 153.75 | |
| 3 | 153.75 | |||
| 3 | 153.75 | |||
| 05/11/2025 | 09:09:53.008 | 5 | 153.75 | |
| 5 | 153.75 | |||
| 5 | 153.75 | |||
| 05/11/2025 | 09:09:29.085 | 1 | 153.85 | |
| 1 | 153.85 | |||
| 1 | 153.85 | |||
| 05/11/2025 | 09:09:24.337 | 2 | 153.75 | |
| 2 | 153.75 | |||
| 2 | 153.75 | |||
| 05/11/2025 | 09:09:23.536 | 3 | 153.75 | |
| 3 | 153.75 | |||
| 3 | 153.75 | |||
| 05/11/2025 | 09:09:16.101 | 30 | 153.85 | |
| 30 | 153.85 | |||
| 30 | 153.85 | |||
| 05/11/2025 | 09:09:14.410 | 20 | 153.95 | |
| 20 | 153.95 | |||
| 20 | 153.95 | |||
| 05/11/2025 | 09:09:02.862 | 3 | 153.65 | |
| 3 | 153.65 | |||
| 3 | 153.65 | |||
| 05/11/2025 | 09:08:49.223 | 3 | 153.65 | |
| 3 | 153.65 | |||
| 3 | 153.65 | |||
| 05/11/2025 | 09:08:32.095 | 143 | 153.40 | |
| 143 | 153.40 | |||
| 143 | 153.40 | |||
| 05/11/2025 | 09:08:31.950 | 200 | 153.40 | |
| 200 | 153.40 | |||
| 200 | 153.40 | |||
| 05/11/2025 | 09:08:31.808 | 200 | 153.40 | |
| 200 | 153.40 | |||
| 200 | 153.40 | |||
| 05/11/2025 | 09:08:31.644 | 200 | 153.40 | |
| 200 | 153.40 | |||
| 200 | 153.40 | |||
| 05/11/2025 | 09:08:29.636 | 1 685 | 153.25 | |
| 1 675 | 153.25 | |||
| 10 | 153.25 | |||
| 1 072 | 153.25 | |||
| 7 | 153.25 | |||
| 600 | 153.25 | |||
| 6 | 153.25 | |||
| 05/11/2025 | 09:08:00.483 | 200 | 153.20 | |
| 200 | 153.20 | |||
| 200 | 153.20 | |||
| 05/11/2025 | 09:07:44.955 | 33 | 153.15 | |
| 33 | 153.15 | |||
| 33 | 153.15 | |||
| 05/11/2025 | 09:07:42.983 | 100 | 153.15 | |
| 100 | 153.15 | |||
| 100 | 153.15 | |||
| 05/11/2025 | 09:07:40.145 | 15 | 153.15 | |
| 15 | 153.15 | |||
| 15 | 153.15 | |||
| 05/11/2025 | 09:07:34.450 | 8 | 153.15 | |
| 8 | 153.15 | |||
| 8 | 153.15 | |||
| 05/11/2025 | 09:07:26.446 | 25 | 153.20 | |
| 25 | 153.20 | |||
| 25 | 153.20 | |||
| 05/11/2025 | 09:07:17.185 | 100 | 153.30 | |
| 100 | 153.30 | |||
| 100 | 153.30 | |||
| 05/11/2025 | 09:07:11.091 | 1 | 153.45 | |
| 1 | 153.45 | |||
| 1 | 153.45 | |||
| 05/11/2025 | 09:06:55.462 | 20 | 153.35 | |
| 20 | 153.35 | |||
| 20 | 153.35 | |||
| 05/11/2025 | 09:06:28.997 | 10 | 153.80 | |
| 10 | 153.80 | |||
| 10 | 153.80 | |||
| 05/11/2025 | 09:06:27.893 | 7 | 153.80 | |
| 7 | 153.80 | |||
| 7 | 153.80 | |||
| 05/11/2025 | 09:06:22.553 | 150 | 153.80 | |
| 150 | 153.80 | |||
| 150 | 153.80 | |||
| 05/11/2025 | 09:06:16.650 | 100 | 153.85 | |
| 100 | 153.85 | |||
| 100 | 153.85 | |||
| 05/11/2025 | 09:05:56.775 | 10 | 153.90 | |
| 10 | 153.90 | |||
| 10 | 153.90 | |||
| 05/11/2025 | 09:05:43.522 | 10 | 154.10 | |
| 10 | 154.10 | |||
| 10 | 154.10 | |||
| 05/11/2025 | 09:05:30.860 | 5 | 154.20 | |
| 5 | 154.20 | |||
| 5 | 154.20 | |||
| 05/11/2025 | 09:05:17.743 | 27 | 154.00 | |
| 27 | 154.00 | |||
| 27 | 154.00 | |||
| 05/11/2025 | 09:05:14.492 | 20 | 153.80 | |
| 20 | 153.80 | |||
| 20 | 153.80 | |||
| 05/11/2025 | 09:05:04.825 | 1 | 153.80 | |
| 1 | 153.80 | |||
| 1 | 153.80 | |||
| 05/11/2025 | 09:05:04.075 | 18 | 153.65 | |
| 18 | 153.65 | |||
| 18 | 153.65 | |||
| 05/11/2025 | 09:05:01.065 | 10 | 153.45 | |
| 10 | 153.45 | |||
| 10 | 153.45 | |||
| 05/11/2025 | 09:04:56.740 | 10 | 153.20 | |
| 10 | 153.20 | |||
| 10 | 153.20 | |||
| 05/11/2025 | 09:04:55.843 | 5 | 153.35 | |
| 5 | 153.35 | |||
| 5 | 153.35 | |||
| 05/11/2025 | 09:04:54.076 | 12 | 153.20 | |
| 12 | 153.20 | |||
| 12 | 153.20 | |||
| 05/11/2025 | 09:04:49.515 | 15 | 153.20 | |
| 15 | 153.20 | |||
| 15 | 153.20 | |||
| 05/11/2025 | 09:04:48.125 | 150 | 153.00 | |
| 149 | 153.00 | |||
| 150 | 153.00 | |||
| 1 | 153.00 | |||
| 05/11/2025 | 09:04:32.678 | 100 | 152.90 | |
| 100 | 152.90 | |||
| 100 | 152.90 | |||
| 05/11/2025 | 09:04:29.742 | 50 | 153.05 | |
| 50 | 153.05 | |||
| 50 | 153.05 | |||
| 05/11/2025 | 09:04:25.859 | 11 | 152.70 | |
| 11 | 152.70 | |||
| 11 | 152.70 | |||
| 05/11/2025 | 09:04:24.720 | 20 | 152.90 | |
| 20 | 152.90 | |||
| 20 | 152.90 | |||
| 05/11/2025 | 09:04:18.371 | 83 | 152.70 | |
| 83 | 152.70 | |||
| 83 | 152.70 | |||
| 05/11/2025 | 09:04:17.022 | 1 010 | 152.70 | |
| 3 | 152.70 | |||
| 150 | 152.70 | |||
| 10 | 152.70 | |||
| 100 | 152.70 | |||
| 25 | 152.70 | |||
| 725 | 152.70 | |||
| 1 003 | 152.70 | |||
| 4 | 152.70 | |||
| 05/11/2025 | 09:04:04.344 | 307 | 153.00 | |
| 1 | 153.00 | |||
| 1 | 153.00 | |||
| 150 | 153.00 | |||
| 307 | 153.00 | |||
| 150 | 153.00 | |||
| 5 | 153.00 | |||
| 05/11/2025 | 09:03:56.892 | 1 928 | 153.20 | |
| 50 | 153.20 | |||
| 3 | 153.20 | |||
| 1 | 153.20 | |||
| 20 | 153.20 | |||
| 1 | 153.20 | |||
| 20 | 153.20 | |||
| 10 | 153.20 | |||
| 4 | 153.20 | |||
| 19 | 153.20 | |||
| 350 | 153.20 | |||
| 24 | 153.20 | |||
| 39 | 153.20 | |||
| 10 | 153.20 | |||
| 16 | 153.20 | |||
| 32 | 153.20 | |||
| 20 | 153.20 | |||
| 885 | 153.20 | |||
| 26 | 153.20 | |||
| 10 | 153.20 | |||
| 10 | 153.20 | |||
| 120 | 153.20 | |||
| 150 | 153.20 | |||
| 23 | 153.20 | |||
| 62 | 153.20 | |||
| 100 | 153.20 | |||
| 6 | 153.20 | |||
| 100 | 153.20 | |||
| 20 | 153.20 | |||
| 250 | 153.20 | |||
| 6 | 153.20 | |||
| 50 | 153.20 | |||
| 15 | 153.20 | |||
| 100 | 153.20 | |||
| 18 | 153.20 | |||
| 15 | 153.20 | |||
| 7 | 153.20 | |||
| 1 | 153.20 | |||
| 15 | 153.20 | |||
| 10 | 153.20 | |||
| 5 | 153.20 | |||
| 12 | 153.20 | |||
| 41 | 153.20 | |||
| 20 | 153.20 | |||
| 1 | 153.20 | |||
| 15 | 153.20 | |||
| 10 | 153.20 | |||
| 140 | 153.20 | |||
| 10 | 153.20 | |||
| 8 | 153.20 | |||
| 25 | 153.20 | |||
| 1 | 153.20 | |||
| 4 | 153.20 | |||
| 22 | 153.20 | |||
| 10 | 153.20 | |||
| 14 | 153.20 | |||
| 20 | 153.20 | |||
| 20 | 153.20 | |||
| 5 | 153.20 | |||
| 20 | 153.20 | |||
| 20 | 153.20 | |||
| 10 | 153.20 | |||
| 100 | 153.20 | |||
| 50 | 153.20 | |||
| 6 | 153.20 | |||
| 66 | 153.20 | |||
| 10 | 153.20 | |||
| 5 | 153.20 | |||
| 20 | 153.20 | |||
| 32 | 153.20 | |||
| 10 | 153.20 | |||
| 20 | 153.20 | |||
| 100 | 153.20 | |||
| 50 | 153.20 | |||
| 2 | 153.20 | |||
| 32 | 153.20 | |||
| 100 | 153.20 | |||
| 10 | 153.20 | |||
| 8 | 153.20 | |||
| 50 | 153.20 | |||
| 50 | 153.20 | |||
| 10 | 153.20 | |||
| 20 | 153.20 | |||
| 7 | 153.20 | |||
| 2 | 153.20 | |||
| 19 | 153.20 | |||
| 26 | 153.20 | |||
| 05/11/2025 | 09:03:44.469 | 100 | 153.45 | |
| 1 | 153.45 | |||
| 2 | 153.45 | |||
| 1 | 153.45 | |||
| 96 | 153.45 | |||
| 100 | 153.45 | |||
| 05/11/2025 | 09:01:49.268 | 410 | 155.45 | |
| 410 | 155.45 | |||
| 1 | 155.45 | |||
| 11 | 155.45 | |||
| 20 | 155.45 | |||
| 80 | 155.45 | |||
| 2 | 155.45 | |||
| 100 | 155.45 | |||
| 1 | 155.45 | |||
| 32 | 155.45 | |||
| 20 | 155.45 | |||
| 4 | 155.45 | |||
| 5 | 155.45 | |||
| 20 | 155.45 | |||
| 20 | 155.45 | |||
| 25 | 155.45 | |||
| 1 | 155.45 | |||
| 20 | 155.45 | |||
| 10 | 155.45 | |||
| 10 | 155.45 | |||
| 3 | 155.45 | |||
| 25 | 155.45 | |||
| 05/11/2025 | 08:57:58.626 | 65 | 156.45 | |
| 65 | 156.45 | |||
| 65 | 156.45 | |||
| 05/11/2025 | 08:57:46.410 | 1 | 156.45 | |
| 1 | 156.45 | |||
| 1 | 156.45 | |||
| 05/11/2025 | 08:57:45.603 | 1 | 156.45 | |
| 1 | 156.45 | |||
| 1 | 156.45 | |||
| 05/11/2025 | 08:57:33.617 | 15 | 156.45 | |
| 15 | 156.45 | |||
| 15 | 156.45 | |||
| 05/11/2025 | 08:57:05.292 | 3 | 156.45 | |
| 3 | 156.45 | |||
| 3 | 156.45 | |||
| 05/11/2025 | 08:56:52.164 | 6 | 156.05 | |
| 6 | 156.05 | |||
| 6 | 156.05 | |||
| 05/11/2025 | 08:56:21.656 | 50 | 156.25 | |
| 50 | 156.25 | |||
| 50 | 156.25 | |||
| 05/11/2025 | 08:56:02.954 | 3 | 156.00 | |
| 3 | 156.00 | |||
| 3 | 156.00 | |||
| 05/11/2025 | 08:56:02.761 | 15 | 155.85 | |
| 15 | 155.85 | |||
| 15 | 155.85 | |||
| 05/11/2025 | 08:55:54.137 | 52 | 156.00 | |
| 40 | 156.00 | |||
| 4 | 156.00 | |||
| 8 | 156.00 | |||
| 52 | 156.00 | |||
| 05/11/2025 | 08:55:54.000 | 150 | 156.00 | |
| 6 | 156.00 | |||
| 10 | 156.00 | |||
| 12 | 156.00 | |||
| 3 | 156.00 | |||
| 12 | 156.00 | |||
| 10 | 156.00 | |||
| 10 | 156.00 | |||
| 6 | 156.00 | |||
| 50 | 156.00 | |||
| 2 | 156.00 | |||
| 7 | 156.00 | |||
| 10 | 156.00 | |||
| 1 | 156.00 | |||
| 1 | 156.00 | |||
| 10 | 156.00 | |||
| 150 | 156.00 | |||
| 05/11/2025 | 08:55:52.504 | 401 | 156.25 | |
| 400 | 156.25 | |||
| 12 | 156.25 | |||
| 106 | 156.25 | |||
| 250 | 156.25 | |||
| 33 | 156.25 | |||
| 1 | 156.25 |
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
-
Nvidia Corp.
Bid: 172.08 / Ask: 172.18
Turnover: 24 643 TEUR -
Palantir Technologies Inc.
Bid: 163.12 / Ask: 163.18
Turnover: 13 946 TEUR -
Rheinmetall AG
Bid: 1 708.50
Ask: 1 709.50
Turnover: 11 531 TEUR -
Novo-Nordisk AS
Bid: 42.62 / Ask: 42.64
Turnover: 10 481 TEUR -
Advanced Micro Devices Inc.
Bid: 211.35 / Ask: 211.75
Turnover: 9 510 TEUR
Realtime Quotes
Last Update:
05/11/2025 @ 10:07:13
Last Update:
05/11/2025 @ 10:07:13