adidas AG

218

123

160.45

Date Time Volume Order Volume Price
06/11/2025 08:51:08.443 2   160.45
      2 160.45
      2 160.45
06/11/2025 08:50:07.740 70   160.10
      70 160.10
      59 160.10
      11 160.10
06/11/2025 08:50:05.883 60   160.30
      60 160.30
      60 160.30
06/11/2025 08:49:40.076 111   160.25
      25 160.25
      70 160.25
      16 160.25
      111 160.25
06/11/2025 08:48:36.580 10   160.25
      10 160.25
      10 160.25
06/11/2025 08:47:59.560 1   160.25
      1 160.25
      1 160.25
06/11/2025 08:47:47.784 1   159.95
      1 159.95
      1 159.95
06/11/2025 08:45:57.817 90   160.10
      90 160.10
      90 160.10
06/11/2025 08:45:54.281 70   160.15
      70 160.15
      70 160.15
06/11/2025 08:45:41.892 70   160.15
      70 160.15
      70 160.15
06/11/2025 08:45:41.567 4   160.15
      4 160.15
      4 160.15
06/11/2025 08:45:18.260 6   159.95
      6 159.95
      6 159.95
06/11/2025 08:43:52.620 6   160.25
      6 160.25
      4 160.25
      2 160.25
06/11/2025 08:43:18.463 12   160.30
      12 160.30
      12 160.30
06/11/2025 08:42:41.170 7   159.95
      7 159.95
      7 159.95
06/11/2025 08:42:34.489 70   159.95
      70 159.95
      4 159.95
      66 159.95
06/11/2025 08:41:46.364 2   160.45
      2 160.45
      2 160.45
06/11/2025 08:40:54.509 70   159.95
      5 159.95
      4 159.95
      70 159.95
      45 159.95
      16 159.95
06/11/2025 08:39:49.805 20   160.40
      4 160.40
      16 160.40
      20 160.40
06/11/2025 08:39:26.172 70   159.95
      16 159.95
      20 159.95
      70 159.95
      4 159.95
      30 159.95
06/11/2025 08:39:18.615 10   160.45
      10 160.45
      10 160.45
06/11/2025 08:39:07.699 20   160.45
      20 160.45
      20 160.45
06/11/2025 08:38:56.917 2   159.95
      2 159.95
      2 159.95
06/11/2025 08:38:18.956 1   160.45
      1 160.45
      1 160.45
06/11/2025 08:38:04.875 16   160.45
      16 160.45
      16 160.45
06/11/2025 08:37:07.832 56   160.45
      52 160.45
      4 160.45
      56 160.45
06/11/2025 08:36:20.967 10   160.40
      10 160.40
      10 160.40
06/11/2025 08:35:47.219 2   160.45
      2 160.45
      2 160.45
06/11/2025 08:35:44.903 3   160.45
      3 160.45
      3 160.45
06/11/2025 08:35:20.171 70   159.95
      51 159.95
      70 159.95
      4 159.95
      15 159.95
06/11/2025 08:35:11.042 1   160.45
      1 160.45
      1 160.45
06/11/2025 08:33:48.131 1   160.45
      1 160.45
      1 160.45
06/11/2025 08:33:30.461 25   160.45
      5 160.45
      20 160.45
      25 160.45
06/11/2025 08:32:56.415 1   160.45
      1 160.45
      1 160.45
06/11/2025 08:32:23.107 1   160.45
      1 160.45
      1 160.45
06/11/2025 08:30:11.204 13   159.95
      13 159.95
      12 159.95
      1 159.95
06/11/2025 08:29:59.021 70   160.25
      70 160.25
      70 160.25
06/11/2025 08:28:57.512 50   160.45
      25 160.45
      25 160.45
      50 160.45
06/11/2025 08:28:20.572 260   160.40
      50 160.40
      260 160.40
      100 160.40
      50 160.40
      60 160.40
06/11/2025 08:28:15.199 40   160.35
      40 160.35
      40 160.35
06/11/2025 08:28:05.709 1   160.35
      1 160.35
      1 160.35
06/11/2025 08:28:04.806 31   160.35
      31 160.35
      31 160.35
06/11/2025 08:27:53.327 330   160.35
      50 160.35
      230 160.35
      50 160.35
      330 160.35
06/11/2025 08:27:33.499 70   160.25
      70 160.25
      70 160.25
06/11/2025 08:26:57.233 8   160.25
      8 160.25
      8 160.25
06/11/2025 08:26:33.351 3   159.95
      3 159.95
      3 159.95
06/11/2025 08:26:13.031 1   160.25
      1 160.25
      1 160.25
06/11/2025 08:24:28.628 50   160.25
      50 160.25
      50 160.25
06/11/2025 08:23:00.385 15   160.25
      15 160.25
      15 160.25
06/11/2025 08:21:39.164 150   160.20
      50 160.20
      120 160.20
      100 160.20
      30 160.20
06/11/2025 08:20:49.319 70   160.15
      70 160.15
      70 160.15
06/11/2025 08:20:38.936 15   160.15
      15 160.15
      15 160.15
06/11/2025 08:20:38.808 14   160.15
      14 160.15
      14 160.15
06/11/2025 08:20:32.467 1   160.15
      1 160.15
      1 160.15
06/11/2025 08:18:58.129 15   160.15
      15 160.15
      15 160.15
06/11/2025 08:17:09.943 87   160.00
      87 160.00
      87 160.00
06/11/2025 08:17:09.531 18   160.00
      13 160.00
      18 160.00
      5 160.00
06/11/2025 08:15:50.148 20   160.15
      20 160.15
      20 160.15
06/11/2025 08:15:22.503 62   160.15
      62 160.15
      62 160.15
06/11/2025 08:14:43.814 15   160.15
      15 160.15
      15 160.15
06/11/2025 08:13:59.212 93   160.15
      93 160.15
      43 160.15
      50 160.15
06/11/2025 08:13:38.977 5   159.90
      5 159.90
      5 159.90
06/11/2025 08:13:15.712 62   160.15
      59 160.15
      3 160.15
      62 160.15
06/11/2025 08:12:57.971 98   159.95
      98 159.95
      98 159.95
06/11/2025 08:12:40.729 30   160.15
      30 160.15
      30 160.15
06/11/2025 08:11:27.122 1   159.90
      1 159.90
      1 159.90
06/11/2025 08:10:36.804 25   160.15
      25 160.15
      25 160.15
06/11/2025 08:10:19.124 1   160.15
      1 160.15
      1 160.15
06/11/2025 08:10:17.013 13   160.15
      13 160.15
      13 160.15
06/11/2025 08:10:01.421 1   160.15
      1 160.15
      1 160.15
06/11/2025 08:09:50.662 1   160.15
      1 160.15
      1 160.15
06/11/2025 08:09:26.723 6   159.90
      6 159.90
      6 159.90
06/11/2025 08:09:17.193 10   160.15
      10 160.15
      10 160.15
06/11/2025 08:07:30.838 22   160.15
      22 160.15
      22 160.15
06/11/2025 08:07:14.773 25   160.15
      25 160.15
      25 160.15
06/11/2025 08:06:15.152 50   160.15
      50 160.15
      16 160.15
      34 160.15
06/11/2025 08:05:53.323 1   159.90
      1 159.90
      1 159.90
06/11/2025 08:04:19.707 126   159.90
      16 159.90
      126 159.90
      76 159.90
      34 159.90
06/11/2025 08:04:18.339 199   160.00
      199 160.00
      165 160.00
      34 160.00
06/11/2025 08:02:55.492 10   160.15
      10 160.15
      10 160.15
06/11/2025 08:02:50.448 1   160.15
      1 160.15
      1 160.15
06/11/2025 08:02:46.527 1   160.15
      1 160.15
      1 160.15
06/11/2025 08:02:16.353 1   160.00
      1 160.00
      1 160.00
06/11/2025 08:01:52.469 70   159.90
      55 159.90
      15 159.90
      70 159.90
06/11/2025 08:01:24.256 27   160.15
      27 160.15
      27 160.15
06/11/2025 08:01:07.992 10   160.15
      10 160.15
      10 160.15
06/11/2025 08:00:41.708 1   160.15
      1 160.15
      1 160.15
06/11/2025 08:00:36.479 3   159.90
      3 159.90
      3 159.90
06/11/2025 08:00:21.590 70   160.15
      70 160.15
      70 160.15
06/11/2025 08:00:16.772 4   159.90
      4 159.90
      4 159.90
06/11/2025 08:00:07.770 2   159.90
      2 159.90
      2 159.90
06/11/2025 08:00:07.620 81   160.15
      37 160.15
      81 160.15
      44 160.15
06/11/2025 08:00:05.945 7   160.15
      7 160.15
      7 160.15
06/11/2025 08:00:04.104 4   160.15
      4 160.15
      4 160.15
06/11/2025 08:00:03.202 11   160.15
      11 160.15
      11 160.15
06/11/2025 07:58:15.963 30   160.15
      30 160.15
      30 160.15
06/11/2025 07:57:16.623 11   160.15
      11 160.15
      11 160.15
06/11/2025 07:53:31.919 500   160.00
      500 160.00
      500 160.00
06/11/2025 07:50:59.931 100   160.00
      100 160.00
      100 160.00
06/11/2025 07:50:46.432 150   159.90
      150 159.90
      150 159.90
06/11/2025 07:50:10.641 155   160.00
      155 160.00
      155 160.00
06/11/2025 07:50:01.632 100   160.00
      100 160.00
      100 160.00
06/11/2025 07:50:00.309 25   159.95
      25 159.95
      25 159.95
06/11/2025 07:49:58.075 25   159.95
      25 159.95
      25 159.95
06/11/2025 07:49:54.706 70   159.95
      70 159.95
      70 159.95
06/11/2025 07:49:46.413 70   159.95
      70 159.95
      70 159.95
06/11/2025 07:49:43.670 19   159.95
      19 159.95
      19 159.95
06/11/2025 07:48:24.867 1   159.95
      1 159.95
      1 159.95
06/11/2025 07:48:17.560 50   159.95
      50 159.95
      50 159.95
06/11/2025 07:48:04.441 7   159.95
      7 159.95
      7 159.95
06/11/2025 07:47:03.510 70   159.55
      70 159.55
      20 159.55
      50 159.55
06/11/2025 07:47:03.176 19   159.95
      19 159.95
      19 159.95
06/11/2025 07:46:49.332 3   159.50
      3 159.50
      3 159.50
06/11/2025 07:45:46.153 1   159.95
      1 159.95
      1 159.95
06/11/2025 07:44:51.150 15   159.95
      15 159.95
      15 159.95
06/11/2025 07:42:48.243 64   159.65
      14 159.65
      50 159.65
      64 159.65
06/11/2025 07:42:39.003 50   159.95
      50 159.95
      50 159.95
06/11/2025 07:42:36.992 50   159.95
      50 159.95
      50 159.95
06/11/2025 07:42:18.861 2   159.95
      2 159.95
      2 159.95
06/11/2025 07:38:51.740 9   159.95
      9 159.95
      9 159.95
06/11/2025 07:37:49.281 6   159.95
      6 159.95
      4 159.95
      2 159.95
06/11/2025 07:32:26.705 500   159.40
      9 159.40
      50 159.40
      500 159.40
      2 159.40
      401 159.40
      30 159.40
      8 159.40
06/11/2025 07:32:20.806 504   159.95
      4 159.95
      10 159.95
      9 159.95
      13 159.95
      7 159.95
      25 159.95
      24 159.95
      5 159.95
      46 159.95
      24 159.95
      2 159.95
      20 159.95
      40 159.95
      60 159.95
      1 159.95
      10 159.95
      3 159.95
      60 159.95
      95 159.95
      7 159.95
      383 159.95
      1 159.95
      50 159.95
      12 159.95
      15 159.95
      5 159.95
      7 159.95
      50 159.95
      20 159.95
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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)