adidas AG
- Information
- Last
- Buy
- Sell
466
335
162.50
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 06/11/2025 | 10:13:06.172 | 31 | 162.50 | |
| 31 | 162.50 | |||
| 31 | 162.50 | |||
| 06/11/2025 | 10:12:40.732 | 30 | 162.45 | |
| 30 | 162.45 | |||
| 30 | 162.45 | |||
| 06/11/2025 | 10:12:33.223 | 25 | 162.45 | |
| 25 | 162.45 | |||
| 25 | 162.45 | |||
| 06/11/2025 | 10:12:22.825 | 25 | 162.40 | |
| 25 | 162.40 | |||
| 25 | 162.40 | |||
| 06/11/2025 | 10:11:34.402 | 3 | 162.25 | |
| 3 | 162.25 | |||
| 3 | 162.25 | |||
| 06/11/2025 | 10:11:18.106 | 1 | 162.40 | |
| 1 | 162.40 | |||
| 1 | 162.40 | |||
| 06/11/2025 | 10:11:18.008 | 1 | 162.40 | |
| 1 | 162.40 | |||
| 1 | 162.40 | |||
| 06/11/2025 | 10:11:06.659 | 2 | 162.45 | |
| 2 | 162.45 | |||
| 2 | 162.45 | |||
| 06/11/2025 | 10:10:55.869 | 73 | 162.40 | |
| 73 | 162.40 | |||
| 73 | 162.40 | |||
| 06/11/2025 | 10:10:51.350 | 20 | 162.50 | |
| 20 | 162.50 | |||
| 20 | 162.50 | |||
| 06/11/2025 | 10:10:51.159 | 12 | 162.55 | |
| 12 | 162.55 | |||
| 12 | 162.55 | |||
| 06/11/2025 | 10:09:52.175 | 6 | 162.80 | |
| 6 | 162.80 | |||
| 6 | 162.80 | |||
| 06/11/2025 | 10:09:50.960 | 50 | 162.80 | |
| 50 | 162.80 | |||
| 50 | 162.80 | |||
| 06/11/2025 | 10:09:30.925 | 8 | 162.85 | |
| 8 | 162.85 | |||
| 8 | 162.85 | |||
| 06/11/2025 | 10:08:56.667 | 100 | 162.80 | |
| 100 | 162.80 | |||
| 100 | 162.80 | |||
| 06/11/2025 | 10:08:39.641 | 1 | 162.80 | |
| 1 | 162.80 | |||
| 1 | 162.80 | |||
| 06/11/2025 | 10:07:48.922 | 10 | 162.70 | |
| 10 | 162.70 | |||
| 10 | 162.70 | |||
| 06/11/2025 | 10:07:05.177 | 20 | 162.80 | |
| 20 | 162.80 | |||
| 20 | 162.80 | |||
| 06/11/2025 | 10:07:04.260 | 3 | 162.70 | |
| 3 | 162.70 | |||
| 3 | 162.70 | |||
| 06/11/2025 | 10:07:03.767 | 15 | 162.80 | |
| 15 | 162.80 | |||
| 15 | 162.80 | |||
| 06/11/2025 | 10:06:52.589 | 30 | 162.60 | |
| 30 | 162.60 | |||
| 30 | 162.60 | |||
| 06/11/2025 | 10:06:48.873 | 17 | 162.70 | |
| 10 | 162.70 | |||
| 17 | 162.70 | |||
| 7 | 162.70 | |||
| 06/11/2025 | 10:06:35.097 | 100 | 162.60 | |
| 100 | 162.60 | |||
| 100 | 162.60 | |||
| 06/11/2025 | 10:05:58.092 | 10 | 162.50 | |
| 10 | 162.50 | |||
| 10 | 162.50 | |||
| 06/11/2025 | 10:05:43.961 | 4 | 162.50 | |
| 4 | 162.50 | |||
| 4 | 162.50 | |||
| 06/11/2025 | 10:05:10.988 | 50 | 162.55 | |
| 50 | 162.55 | |||
| 50 | 162.55 | |||
| 06/11/2025 | 10:04:35.133 | 10 | 162.50 | |
| 10 | 162.50 | |||
| 10 | 162.50 | |||
| 06/11/2025 | 10:04:11.143 | 12 | 162.50 | |
| 12 | 162.50 | |||
| 12 | 162.50 | |||
| 06/11/2025 | 10:03:45.104 | 200 | 162.40 | |
| 200 | 162.40 | |||
| 200 | 162.40 | |||
| 06/11/2025 | 10:02:37.258 | 10 | 162.40 | |
| 10 | 162.40 | |||
| 10 | 162.40 | |||
| 06/11/2025 | 10:01:38.449 | 93 | 162.40 | |
| 93 | 162.40 | |||
| 93 | 162.40 | |||
| 06/11/2025 | 10:01:20.257 | 5 | 162.40 | |
| 5 | 162.40 | |||
| 5 | 162.40 | |||
| 06/11/2025 | 10:00:35.449 | 50 | 162.50 | |
| 50 | 162.50 | |||
| 50 | 162.50 | |||
| 06/11/2025 | 10:00:29.202 | 3 | 162.50 | |
| 3 | 162.50 | |||
| 3 | 162.50 | |||
| 06/11/2025 | 10:00:20.856 | 20 | 162.50 | |
| 20 | 162.50 | |||
| 20 | 162.50 | |||
| 06/11/2025 | 09:59:22.237 | 16 | 162.45 | |
| 16 | 162.45 | |||
| 16 | 162.45 | |||
| 06/11/2025 | 09:58:52.023 | 92 | 162.45 | |
| 92 | 162.45 | |||
| 92 | 162.45 | |||
| 06/11/2025 | 09:58:43.156 | 10 | 162.45 | |
| 10 | 162.45 | |||
| 10 | 162.45 | |||
| 06/11/2025 | 09:58:42.392 | 1 | 162.45 | |
| 1 | 162.45 | |||
| 1 | 162.45 | |||
| 06/11/2025 | 09:58:33.706 | 10 | 162.45 | |
| 10 | 162.45 | |||
| 10 | 162.45 | |||
| 06/11/2025 | 09:57:57.450 | 2 530 | 162.40 | |
| 29 | 162.40 | |||
| 2 494 | 162.40 | |||
| 2 530 | 162.40 | |||
| 7 | 162.40 | |||
| 06/11/2025 | 09:57:05.685 | 100 | 162.45 | |
| 100 | 162.45 | |||
| 100 | 162.45 | |||
| 06/11/2025 | 09:56:55.949 | 9 | 162.45 | |
| 9 | 162.45 | |||
| 9 | 162.45 | |||
| 06/11/2025 | 09:56:55.735 | 3 | 162.45 | |
| 3 | 162.45 | |||
| 3 | 162.45 | |||
| 06/11/2025 | 09:56:47.536 | 7 | 162.45 | |
| 7 | 162.45 | |||
| 7 | 162.45 | |||
| 06/11/2025 | 09:56:35.291 | 125 | 162.50 | |
| 125 | 162.50 | |||
| 25 | 162.50 | |||
| 100 | 162.50 | |||
| 06/11/2025 | 09:55:51.802 | 2 | 162.45 | |
| 2 | 162.45 | |||
| 2 | 162.45 | |||
| 06/11/2025 | 09:55:38.728 | 3 | 162.45 | |
| 3 | 162.45 | |||
| 3 | 162.45 | |||
| 06/11/2025 | 09:55:36.231 | 20 | 162.45 | |
| 20 | 162.45 | |||
| 20 | 162.45 | |||
| 06/11/2025 | 09:54:35.486 | 28 | 162.45 | |
| 28 | 162.45 | |||
| 28 | 162.45 | |||
| 06/11/2025 | 09:54:06.328 | 4 | 162.40 | |
| 4 | 162.40 | |||
| 4 | 162.40 | |||
| 06/11/2025 | 09:54:04.948 | 28 | 162.40 | |
| 28 | 162.40 | |||
| 28 | 162.40 | |||
| 06/11/2025 | 09:53:59.732 | 22 | 162.45 | |
| 22 | 162.45 | |||
| 22 | 162.45 | |||
| 06/11/2025 | 09:53:53.238 | 33 | 162.40 | |
| 33 | 162.40 | |||
| 33 | 162.40 | |||
| 06/11/2025 | 09:53:38.449 | 50 | 162.40 | |
| 50 | 162.40 | |||
| 50 | 162.40 | |||
| 06/11/2025 | 09:53:13.515 | 40 | 162.40 | |
| 40 | 162.40 | |||
| 40 | 162.40 | |||
| 06/11/2025 | 09:53:08.603 | 80 | 162.50 | |
| 80 | 162.50 | |||
| 50 | 162.50 | |||
| 30 | 162.50 | |||
| 06/11/2025 | 09:53:08.491 | 13 | 162.50 | |
| 13 | 162.50 | |||
| 13 | 162.50 | |||
| 06/11/2025 | 09:52:33.670 | 3 | 162.35 | |
| 3 | 162.35 | |||
| 3 | 162.35 | |||
| 06/11/2025 | 09:52:32.903 | 10 | 162.45 | |
| 10 | 162.45 | |||
| 10 | 162.45 | |||
| 06/11/2025 | 09:52:19.904 | 40 | 162.45 | |
| 40 | 162.45 | |||
| 40 | 162.45 | |||
| 06/11/2025 | 09:52:08.016 | 1 | 162.40 | |
| 1 | 162.40 | |||
| 1 | 162.40 | |||
| 06/11/2025 | 09:51:42.062 | 1 | 162.35 | |
| 1 | 162.35 | |||
| 1 | 162.35 | |||
| 06/11/2025 | 09:51:31.281 | 4 | 162.30 | |
| 4 | 162.30 | |||
| 4 | 162.30 | |||
| 06/11/2025 | 09:51:00.422 | 20 | 162.30 | |
| 20 | 162.30 | |||
| 20 | 162.30 | |||
| 06/11/2025 | 09:50:19.224 | 6 | 162.15 | |
| 6 | 162.15 | |||
| 6 | 162.15 | |||
| 06/11/2025 | 09:50:12.083 | 9 | 162.05 | |
| 9 | 162.05 | |||
| 9 | 162.05 | |||
| 06/11/2025 | 09:49:35.605 | 60 | 162.20 | |
| 60 | 162.20 | |||
| 60 | 162.20 | |||
| 06/11/2025 | 09:49:06.906 | 1 | 162.20 | |
| 1 | 162.20 | |||
| 1 | 162.20 | |||
| 06/11/2025 | 09:48:20.819 | 4 | 161.95 | |
| 4 | 161.95 | |||
| 4 | 161.95 | |||
| 06/11/2025 | 09:47:41.275 | 31 | 161.70 | |
| 31 | 161.70 | |||
| 31 | 161.70 | |||
| 06/11/2025 | 09:47:34.133 | 3 | 161.60 | |
| 3 | 161.60 | |||
| 3 | 161.60 | |||
| 06/11/2025 | 09:47:23.671 | 1 | 161.70 | |
| 1 | 161.70 | |||
| 1 | 161.70 | |||
| 06/11/2025 | 09:47:04.232 | 75 | 161.60 | |
| 75 | 161.60 | |||
| 75 | 161.60 | |||
| 06/11/2025 | 09:46:07.006 | 14 | 161.75 | |
| 14 | 161.75 | |||
| 14 | 161.75 | |||
| 06/11/2025 | 09:45:50.466 | 20 | 161.75 | |
| 20 | 161.75 | |||
| 20 | 161.75 | |||
| 06/11/2025 | 09:45:39.652 | 4 | 161.75 | |
| 4 | 161.75 | |||
| 4 | 161.75 | |||
| 06/11/2025 | 09:45:27.184 | 200 | 161.80 | |
| 200 | 161.80 | |||
| 200 | 161.80 | |||
| 06/11/2025 | 09:45:23.349 | 200 | 161.80 | |
| 200 | 161.80 | |||
| 200 | 161.80 | |||
| 06/11/2025 | 09:45:05.365 | 28 | 161.85 | |
| 28 | 161.85 | |||
| 28 | 161.85 | |||
| 06/11/2025 | 09:45:01.238 | 20 | 161.85 | |
| 20 | 161.85 | |||
| 20 | 161.85 | |||
| 06/11/2025 | 09:44:53.808 | 25 | 161.85 | |
| 25 | 161.85 | |||
| 25 | 161.85 | |||
| 06/11/2025 | 09:43:36.410 | 10 | 161.90 | |
| 10 | 161.90 | |||
| 10 | 161.90 | |||
| 06/11/2025 | 09:42:58.829 | 60 | 161.90 | |
| 60 | 161.90 | |||
| 60 | 161.90 | |||
| 06/11/2025 | 09:42:31.493 | 1 | 161.90 | |
| 1 | 161.90 | |||
| 1 | 161.90 | |||
| 06/11/2025 | 09:42:29.983 | 13 | 161.90 | |
| 13 | 161.90 | |||
| 13 | 161.90 | |||
| 06/11/2025 | 09:42:06.040 | 2 | 161.90 | |
| 2 | 161.90 | |||
| 2 | 161.90 | |||
| 06/11/2025 | 09:40:46.270 | 25 | 162.20 | |
| 25 | 162.20 | |||
| 25 | 162.20 | |||
| 06/11/2025 | 09:39:47.349 | 20 | 162.20 | |
| 20 | 162.20 | |||
| 20 | 162.20 | |||
| 06/11/2025 | 09:39:14.282 | 10 | 162.20 | |
| 10 | 162.20 | |||
| 10 | 162.20 | |||
| 06/11/2025 | 09:39:09.600 | 2 | 162.10 | |
| 2 | 162.10 | |||
| 2 | 162.10 | |||
| 06/11/2025 | 09:38:30.040 | 50 | 162.20 | |
| 50 | 162.20 | |||
| 50 | 162.20 | |||
| 06/11/2025 | 09:38:26.215 | 2 | 162.20 | |
| 2 | 162.20 | |||
| 2 | 162.20 | |||
| 06/11/2025 | 09:38:08.642 | 12 | 162.20 | |
| 12 | 162.20 | |||
| 12 | 162.20 | |||
| 06/11/2025 | 09:37:36.948 | 20 | 162.20 | |
| 20 | 162.20 | |||
| 20 | 162.20 | |||
| 06/11/2025 | 09:36:55.379 | 65 | 162.10 | |
| 65 | 162.10 | |||
| 65 | 162.10 | |||
| 06/11/2025 | 09:36:14.527 | 40 | 162.05 | |
| 40 | 162.05 | |||
| 40 | 162.05 | |||
| 06/11/2025 | 09:34:55.487 | 12 | 162.10 | |
| 12 | 162.10 | |||
| 12 | 162.10 | |||
| 06/11/2025 | 09:33:54.725 | 1 | 162.05 | |
| 1 | 162.05 | |||
| 1 | 162.05 | |||
| 06/11/2025 | 09:33:29.840 | 33 | 162.05 | |
| 33 | 162.05 | |||
| 33 | 162.05 | |||
| 06/11/2025 | 09:33:29.241 | 14 | 161.90 | |
| 14 | 161.90 | |||
| 6 | 161.90 | |||
| 8 | 161.90 | |||
| 06/11/2025 | 09:32:57.873 | 100 | 162.20 | |
| 100 | 162.20 | |||
| 100 | 162.20 | |||
| 06/11/2025 | 09:31:41.037 | 80 | 162.00 | |
| 80 | 162.00 | |||
| 80 | 162.00 | |||
| 06/11/2025 | 09:31:17.357 | 10 | 162.15 | |
| 10 | 162.15 | |||
| 10 | 162.15 | |||
| 06/11/2025 | 09:31:10.323 | 50 | 162.00 | |
| 50 | 162.00 | |||
| 50 | 162.00 | |||
| 06/11/2025 | 09:30:27.758 | 1 | 162.25 | |
| 1 | 162.25 | |||
| 1 | 162.25 | |||
| 06/11/2025 | 09:30:17.702 | 3 | 162.35 | |
| 3 | 162.35 | |||
| 3 | 162.35 | |||
| 06/11/2025 | 09:29:48.420 | 7 | 162.15 | |
| 7 | 162.15 | |||
| 7 | 162.15 | |||
| 06/11/2025 | 09:29:39.469 | 2 | 162.15 | |
| 2 | 162.15 | |||
| 2 | 162.15 | |||
| 06/11/2025 | 09:28:58.301 | 112 | 162.05 | |
| 112 | 162.05 | |||
| 112 | 162.05 | |||
| 06/11/2025 | 09:28:49.224 | 15 | 162.05 | |
| 15 | 162.05 | |||
| 15 | 162.05 | |||
| 06/11/2025 | 09:28:30.788 | 5 | 162.05 | |
| 5 | 162.05 | |||
| 5 | 162.05 | |||
| 06/11/2025 | 09:28:30.234 | 5 | 162.05 | |
| 5 | 162.05 | |||
| 5 | 162.05 | |||
| 06/11/2025 | 09:28:06.063 | 4 | 161.90 | |
| 4 | 161.90 | |||
| 4 | 161.90 | |||
| 06/11/2025 | 09:27:47.752 | 62 | 161.90 | |
| 62 | 161.90 | |||
| 62 | 161.90 | |||
| 06/11/2025 | 09:27:13.704 | 14 | 162.10 | |
| 14 | 162.10 | |||
| 14 | 162.10 | |||
| 06/11/2025 | 09:26:55.680 | 60 | 162.15 | |
| 60 | 162.15 | |||
| 60 | 162.15 | |||
| 06/11/2025 | 09:24:44.471 | 5 | 161.90 | |
| 5 | 161.90 | |||
| 5 | 161.90 | |||
| 06/11/2025 | 09:24:39.063 | 13 | 161.90 | |
| 13 | 161.90 | |||
| 13 | 161.90 | |||
| 06/11/2025 | 09:24:37.165 | 7 | 161.90 | |
| 7 | 161.90 | |||
| 7 | 161.90 | |||
| 06/11/2025 | 09:24:26.236 | 8 | 161.80 | |
| 8 | 161.80 | |||
| 8 | 161.80 | |||
| 06/11/2025 | 09:23:18.292 | 200 | 161.55 | |
| 200 | 161.55 | |||
| 100 | 161.55 | |||
| 100 | 161.55 | |||
| 06/11/2025 | 09:22:51.719 | 150 | 161.50 | |
| 150 | 161.50 | |||
| 150 | 161.50 | |||
| 06/11/2025 | 09:22:28.166 | 7 | 161.45 | |
| 7 | 161.45 | |||
| 7 | 161.45 | |||
| 06/11/2025 | 09:22:15.574 | 5 | 161.40 | |
| 5 | 161.40 | |||
| 5 | 161.40 | |||
| 06/11/2025 | 09:20:56.644 | 200 | 161.50 | |
| 200 | 161.50 | |||
| 200 | 161.50 | |||
| 06/11/2025 | 09:20:43.537 | 20 | 161.50 | |
| 20 | 161.50 | |||
| 20 | 161.50 | |||
| 06/11/2025 | 09:20:17.183 | 76 | 162.00 | |
| 76 | 162.00 | |||
| 20 | 162.00 | |||
| 56 | 162.00 | |||
| 06/11/2025 | 09:19:56.153 | 200 | 162.00 | |
| 20 | 162.00 | |||
| 6 | 162.00 | |||
| 200 | 162.00 | |||
| 174 | 162.00 | |||
| 06/11/2025 | 09:19:48.544 | 10 | 162.20 | |
| 10 | 162.20 | |||
| 10 | 162.20 | |||
| 06/11/2025 | 09:19:32.023 | 7 | 162.35 | |
| 7 | 162.35 | |||
| 7 | 162.35 | |||
| 06/11/2025 | 09:19:28.036 | 200 | 162.20 | |
| 200 | 162.20 | |||
| 200 | 162.20 | |||
| 06/11/2025 | 09:19:27.891 | 200 | 162.20 | |
| 200 | 162.20 | |||
| 200 | 162.20 | |||
| 06/11/2025 | 09:19:27.736 | 200 | 162.20 | |
| 200 | 162.20 | |||
| 200 | 162.20 | |||
| 06/11/2025 | 09:19:27.588 | 200 | 162.20 | |
| 200 | 162.20 | |||
| 200 | 162.20 | |||
| 06/11/2025 | 09:19:12.956 | 200 | 162.25 | |
| 200 | 162.25 | |||
| 200 | 162.25 | |||
| 06/11/2025 | 09:18:35.256 | 7 | 162.45 | |
| 7 | 162.45 | |||
| 7 | 162.45 | |||
| 06/11/2025 | 09:18:32.726 | 12 | 162.45 | |
| 12 | 162.45 | |||
| 12 | 162.45 | |||
| 06/11/2025 | 09:18:29.653 | 6 | 162.45 | |
| 6 | 162.45 | |||
| 6 | 162.45 | |||
| 06/11/2025 | 09:17:47.307 | 6 | 162.45 | |
| 6 | 162.45 | |||
| 6 | 162.45 | |||
| 06/11/2025 | 09:17:35.535 | 1 | 162.45 | |
| 1 | 162.45 | |||
| 1 | 162.45 | |||
| 06/11/2025 | 09:17:34.533 | 50 | 162.50 | |
| 50 | 162.50 | |||
| 50 | 162.50 | |||
| 06/11/2025 | 09:17:15.412 | 200 | 162.50 | |
| 200 | 162.50 | |||
| 200 | 162.50 | |||
| 06/11/2025 | 09:17:12.207 | 150 | 162.45 | |
| 150 | 162.45 | |||
| 150 | 162.45 | |||
| 06/11/2025 | 09:17:01.399 | 10 | 162.45 | |
| 10 | 162.45 | |||
| 10 | 162.45 | |||
| 06/11/2025 | 09:16:47.745 | 25 | 162.45 | |
| 25 | 162.45 | |||
| 25 | 162.45 | |||
| 06/11/2025 | 09:16:08.460 | 5 | 162.50 | |
| 5 | 162.50 | |||
| 5 | 162.50 | |||
| 06/11/2025 | 09:15:50.079 | 100 | 162.50 | |
| 100 | 162.50 | |||
| 100 | 162.50 | |||
| 06/11/2025 | 09:15:07.250 | 100 | 162.60 | |
| 100 | 162.60 | |||
| 100 | 162.60 | |||
| 06/11/2025 | 09:15:07.167 | 100 | 162.60 | |
| 100 | 162.60 | |||
| 100 | 162.60 | |||
| 06/11/2025 | 09:15:05.415 | 100 | 162.55 | |
| 100 | 162.55 | |||
| 100 | 162.55 | |||
| 06/11/2025 | 09:14:30.096 | 12 | 162.65 | |
| 12 | 162.65 | |||
| 12 | 162.65 | |||
| 06/11/2025 | 09:13:36.901 | 98 | 162.40 | |
| 98 | 162.40 | |||
| 98 | 162.40 | |||
| 06/11/2025 | 09:13:26.767 | 1 | 162.15 | |
| 1 | 162.15 | |||
| 1 | 162.15 | |||
| 06/11/2025 | 09:13:14.598 | 50 | 162.15 | |
| 50 | 162.15 | |||
| 50 | 162.15 | |||
| 06/11/2025 | 09:13:04.882 | 50 | 162.05 | |
| 50 | 162.05 | |||
| 50 | 162.05 | |||
| 06/11/2025 | 09:12:32.121 | 100 | 162.20 | |
| 100 | 162.20 | |||
| 100 | 162.20 | |||
| 06/11/2025 | 09:11:31.023 | 2 | 162.35 | |
| 2 | 162.35 | |||
| 2 | 162.35 | |||
| 06/11/2025 | 09:11:22.442 | 38 | 162.25 | |
| 38 | 162.25 | |||
| 38 | 162.25 | |||
| 06/11/2025 | 09:11:22.217 | 100 | 162.25 | |
| 38 | 162.25 | |||
| 100 | 162.25 | |||
| 62 | 162.25 | |||
| 06/11/2025 | 09:11:19.563 | 200 | 162.25 | |
| 200 | 162.25 | |||
| 200 | 162.25 | |||
| 06/11/2025 | 09:10:17.656 | 5 | 162.25 | |
| 5 | 162.25 | |||
| 5 | 162.25 | |||
| 06/11/2025 | 09:10:11.417 | 34 | 162.10 | |
| 34 | 162.10 | |||
| 34 | 162.10 | |||
| 06/11/2025 | 09:09:43.580 | 3 | 162.05 | |
| 3 | 162.05 | |||
| 3 | 162.05 | |||
| 06/11/2025 | 09:09:39.055 | 50 | 161.90 | |
| 50 | 161.90 | |||
| 50 | 161.90 | |||
| 06/11/2025 | 09:09:32.521 | 1 | 162.00 | |
| 1 | 162.00 | |||
| 1 | 162.00 | |||
| 06/11/2025 | 09:09:21.406 | 60 | 162.05 | |
| 60 | 162.05 | |||
| 60 | 162.05 | |||
| 06/11/2025 | 09:09:15.098 | 40 | 161.90 | |
| 40 | 161.90 | |||
| 40 | 161.90 | |||
| 06/11/2025 | 09:08:50.354 | 10 | 162.00 | |
| 6 | 162.00 | |||
| 4 | 162.00 | |||
| 10 | 162.00 | |||
| 06/11/2025 | 09:08:47.947 | 2 | 161.90 | |
| 2 | 161.90 | |||
| 2 | 161.90 | |||
| 06/11/2025 | 09:08:06.389 | 30 | 161.95 | |
| 30 | 161.95 | |||
| 30 | 161.95 | |||
| 06/11/2025 | 09:07:24.567 | 21 | 162.20 | |
| 21 | 162.20 | |||
| 21 | 162.20 | |||
| 06/11/2025 | 09:07:07.228 | 30 | 162.20 | |
| 30 | 162.20 | |||
| 30 | 162.20 | |||
| 06/11/2025 | 09:07:07.132 | 126 | 162.00 | |
| 100 | 162.00 | |||
| 126 | 162.00 | |||
| 26 | 162.00 | |||
| 06/11/2025 | 09:07:04.619 | 20 | 161.95 | |
| 20 | 161.95 | |||
| 20 | 161.95 | |||
| 06/11/2025 | 09:06:40.519 | 100 | 161.70 | |
| 100 | 161.70 | |||
| 100 | 161.70 | |||
| 06/11/2025 | 09:06:17.427 | 5 | 161.65 | |
| 5 | 161.65 | |||
| 5 | 161.65 | |||
| 06/11/2025 | 09:06:16.901 | 18 | 161.50 | |
| 18 | 161.50 | |||
| 18 | 161.50 | |||
| 06/11/2025 | 09:06:10.237 | 10 | 161.50 | |
| 10 | 161.50 | |||
| 10 | 161.50 | |||
| 06/11/2025 | 09:05:42.319 | 20 | 161.50 | |
| 20 | 161.50 | |||
| 20 | 161.50 | |||
| 06/11/2025 | 09:05:25.028 | 60 | 161.65 | |
| 60 | 161.65 | |||
| 50 | 161.65 | |||
| 10 | 161.65 | |||
| 06/11/2025 | 09:04:52.385 | 100 | 161.50 | |
| 100 | 161.50 | |||
| 100 | 161.50 | |||
| 06/11/2025 | 09:04:46.917 | 50 | 161.50 | |
| 50 | 161.50 | |||
| 50 | 161.50 | |||
| 06/11/2025 | 09:04:10.414 | 15 | 161.65 | |
| 14 | 161.65 | |||
| 15 | 161.65 | |||
| 1 | 161.65 | |||
| 06/11/2025 | 09:03:34.816 | 10 | 161.60 | |
| 10 | 161.60 | |||
| 10 | 161.60 | |||
| 06/11/2025 | 09:03:08.356 | 50 | 161.15 | |
| 50 | 161.15 | |||
| 50 | 161.15 | |||
| 06/11/2025 | 09:02:49.134 | 14 | 161.35 | |
| 6 | 161.35 | |||
| 14 | 161.35 | |||
| 1 | 161.35 | |||
| 7 | 161.35 | |||
| 06/11/2025 | 09:02:19.359 | 100 | 161.20 | |
| 100 | 161.20 | |||
| 100 | 161.20 | |||
| 06/11/2025 | 09:02:19.221 | 100 | 161.20 | |
| 100 | 161.20 | |||
| 100 | 161.20 | |||
| 06/11/2025 | 09:02:19.037 | 80 | 161.35 | |
| 80 | 161.35 | |||
| 80 | 161.35 | |||
| 06/11/2025 | 09:02:09.536 | 10 | 161.30 | |
| 10 | 161.30 | |||
| 10 | 161.30 | |||
| 06/11/2025 | 09:02:05.941 | 18 | 161.30 | |
| 18 | 161.30 | |||
| 18 | 161.30 | |||
| 06/11/2025 | 09:02:03.414 | 5 | 161.25 | |
| 5 | 161.25 | |||
| 5 | 161.25 | |||
| 06/11/2025 | 09:01:33.734 | 1 | 161.45 | |
| 1 | 161.45 | |||
| 1 | 161.45 | |||
| 06/11/2025 | 09:01:30.669 | 9 | 161.45 | |
| 9 | 161.45 | |||
| 9 | 161.45 | |||
| 06/11/2025 | 09:01:29.552 | 71 | 161.45 | |
| 1 | 161.45 | |||
| 53 | 161.45 | |||
| 71 | 161.45 | |||
| 1 | 161.45 | |||
| 15 | 161.45 | |||
| 1 | 161.45 | |||
| 06/11/2025 | 09:01:29.399 | 175 | 161.45 | |
| 175 | 161.45 | |||
| 25 | 161.45 | |||
| 150 | 161.45 | |||
| 06/11/2025 | 08:58:30.198 | 120 | 160.95 | |
| 120 | 160.95 | |||
| 70 | 160.95 | |||
| 50 | 160.95 | |||
| 06/11/2025 | 08:57:04.380 | 70 | 160.15 | |
| 70 | 160.15 | |||
| 70 | 160.15 | |||
| 06/11/2025 | 08:56:43.759 | 70 | 160.05 | |
| 70 | 160.05 | |||
| 70 | 160.05 | |||
| 06/11/2025 | 08:56:24.450 | 18 | 160.85 | |
| 14 | 160.85 | |||
| 4 | 160.85 | |||
| 18 | 160.85 | |||
| 06/11/2025 | 08:55:39.455 | 70 | 159.95 | |
| 70 | 159.95 | |||
| 66 | 159.95 | |||
| 4 | 159.95 | |||
| 06/11/2025 | 08:54:27.805 | 18 | 160.75 | |
| 18 | 160.75 | |||
| 4 | 160.75 | |||
| 14 | 160.75 | |||
| 06/11/2025 | 08:54:19.103 | 70 | 159.95 | |
| 16 | 159.95 | |||
| 10 | 159.95 | |||
| 44 | 159.95 | |||
| 70 | 159.95 | |||
| 06/11/2025 | 08:53:48.609 | 82 | 160.75 | |
| 16 | 160.75 | |||
| 82 | 160.75 | |||
| 66 | 160.75 | |||
| 06/11/2025 | 08:53:42.293 | 1 | 160.75 | |
| 1 | 160.75 | |||
| 1 | 160.75 | |||
| 06/11/2025 | 08:53:31.444 | 70 | 159.95 | |
| 16 | 159.95 | |||
| 70 | 159.95 | |||
| 20 | 159.95 | |||
| 4 | 159.95 | |||
| 30 | 159.95 | |||
| 06/11/2025 | 08:53:16.044 | 100 | 160.80 | |
| 100 | 160.80 | |||
| 100 | 160.80 | |||
| 06/11/2025 | 08:52:41.402 | 100 | 160.75 | |
| 50 | 160.75 | |||
| 50 | 160.75 | |||
| 100 | 160.75 | |||
| 06/11/2025 | 08:51:22.581 | 50 | 160.75 | |
| 50 | 160.75 | |||
| 50 | 160.75 | |||
| 06/11/2025 | 08:51:20.333 | 100 | 160.50 | |
| 50 | 160.50 | |||
| 100 | 160.50 | |||
| 50 | 160.50 | |||
| 06/11/2025 | 08:51:13.812 | 70 | 160.45 | |
| 70 | 160.45 | |||
| 70 | 160.45 | |||
| 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 |
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: 1 743.00
Ask: 1 744.00
Turnover: 46 700 TEUR -
Nvidia Corp.
Bid: 171.48 / Ask: 171.56
Turnover: 13 322 TEUR -
Deutsche Post AG
Bid: 42.35 / Ask: 42.36
Turnover: 10 597 TEUR -
Deutsche Telekom AG
Bid: 26.70 / Ask: 26.72
Turnover: 9 009 TEUR -
Microsoft Corp.
Bid: 438.90 / Ask: 439.10
Turnover: 7 298 TEUR
Realtime Quotes
Last Update:
06/11/2025 @ 10:13:21
Last Update:
06/11/2025 @ 10:13:21