adidas AG

1202

862

154.50

       

Date Time Volume Order Volume Price
18/11/2025 18:54:36.114 50   154.50
      50 154.50
      50 154.50
18/11/2025 18:53:43.665 15   154.50
      4 154.50
      11 154.50
      15 154.50
18/11/2025 18:52:23.355 1   153.95
      1 153.95
      1 153.95
18/11/2025 18:50:18.669 3   154.30
      3 154.30
      2 154.30
      1 154.30
18/11/2025 18:49:45.541 15   153.95
      9 153.95
      15 153.95
      4 153.95
      2 153.95
18/11/2025 18:49:15.658 10   154.30
      10 154.30
      10 154.30
18/11/2025 18:48:59.299 100   154.30
      25 154.30
      75 154.30
      100 154.30
18/11/2025 18:47:46.405 18   154.30
      18 154.30
      18 154.30
18/11/2025 18:47:31.203 10   154.30
      8 154.30
      10 154.30
      2 154.30
18/11/2025 18:46:50.552 50   154.30
      50 154.30
      50 154.30
18/11/2025 18:46:29.939 20   154.30
      16 154.30
      4 154.30
      20 154.30
18/11/2025 18:45:35.171 50   153.95
      4 153.95
      2 153.95
      1 153.95
      50 153.95
      43 153.95
18/11/2025 18:45:32.062 60   154.30
      60 154.30
      60 154.30
18/11/2025 18:45:22.190 19   154.30
      19 154.30
      19 154.30
18/11/2025 18:44:31.744 30   154.30
      30 154.30
      4 154.30
      26 154.30
18/11/2025 18:43:18.963 2   154.25
      2 154.25
      2 154.25
18/11/2025 18:39:35.632 4   154.40
      4 154.40
      4 154.40
18/11/2025 18:36:08.021 40   154.00
      25 154.00
      40 154.00
      15 154.00
18/11/2025 18:36:01.142 1   154.50
      1 154.50
      1 154.50
18/11/2025 18:33:48.968 1   154.50
      1 154.50
      1 154.50
18/11/2025 18:31:37.148 130   153.95
      130 153.95
      130 153.95
18/11/2025 18:31:26.929 130   153.95
      130 153.95
      126 153.95
      4 153.95
18/11/2025 18:29:48.522 2   154.05
      2 154.05
      2 154.05
18/11/2025 18:28:37.288 73   154.00
      50 154.00
      2 154.00
      11 154.00
      73 154.00
      10 154.00
18/11/2025 18:28:29.018 1 000   154.05
      2 154.05
      998 154.05
      1 000 154.05
18/11/2025 18:27:50.290 130   154.05
      130 154.05
      130 154.05
18/11/2025 18:27:06.285 30   154.70
      30 154.70
      30 154.70
18/11/2025 18:26:31.218 2   154.75
      2 154.75
      2 154.75
18/11/2025 18:26:00.792 3   154.75
      3 154.75
      3 154.75
18/11/2025 18:24:43.907 1   154.05
      1 154.05
      1 154.05
18/11/2025 18:24:14.901 30   154.75
      30 154.75
      30 154.75
18/11/2025 18:22:08.489 25   154.65
      25 154.65
      25 154.65
18/11/2025 18:20:22.825 1   154.75
      1 154.75
      1 154.75
18/11/2025 18:19:46.142 41   154.05
      37 154.05
      41 154.05
      4 154.05
18/11/2025 18:19:43.616 21   154.75
      21 154.75
      21 154.75
18/11/2025 18:18:23.663 2   154.75
      2 154.75
      2 154.75
18/11/2025 18:16:20.291 5   154.50
      5 154.50
      5 154.50
18/11/2025 18:14:04.790 4   154.75
      4 154.75
      4 154.75
18/11/2025 18:12:49.520 60   154.60
      50 154.60
      10 154.60
      60 154.60
18/11/2025 18:11:48.574 25   154.60
      25 154.60
      25 154.60
18/11/2025 18:06:18.925 50   154.50
      50 154.50
      50 154.50
18/11/2025 18:04:32.181 130   154.05
      105 154.05
      25 154.05
      130 154.05
18/11/2025 18:03:26.853 100   154.35
      30 154.35
      70 154.35
      100 154.35
18/11/2025 18:03:03.110 1   154.35
      1 154.35
      1 154.35
18/11/2025 18:02:51.455 15   154.00
      15 154.00
      15 154.00
18/11/2025 18:01:18.850 150   154.20
      50 154.20
      50 154.20
      100 154.20
      100 154.20
18/11/2025 18:01:04.566 150   154.15
      150 154.15
      150 154.15
18/11/2025 18:00:06.828 50   154.15
      46 154.15
      4 154.15
      50 154.15
18/11/2025 17:59:44.345 5   153.65
      5 153.65
      1 153.65
      4 153.65
18/11/2025 17:59:34.502 100   154.15
      100 154.15
      100 154.15
18/11/2025 17:59:17.843 1   154.15
      1 154.15
      1 154.15
18/11/2025 17:57:55.273 73   153.90
      14 153.90
      59 153.90
      73 153.90
18/11/2025 17:57:52.341 30   154.00
      15 154.00
      30 154.00
      15 154.00
18/11/2025 17:57:44.050 85   154.15
      85 154.15
      85 154.15
18/11/2025 17:57:42.878 25   154.15
      25 154.15
      25 154.15
18/11/2025 17:56:08.780 3   153.65
      3 153.65
      1 153.65
      2 153.65
18/11/2025 17:54:28.106 25   154.15
      25 154.15
      25 154.15
18/11/2025 17:54:20.080 1   154.15
      1 154.15
      1 154.15
18/11/2025 17:53:40.429 1   153.65
      1 153.65
      1 153.65
18/11/2025 17:51:22.875 15   154.15
      15 154.15
      15 154.15
18/11/2025 17:51:17.480 50   154.15
      50 154.15
      50 154.15
18/11/2025 17:50:03.261 307   154.05
      307 154.05
      307 154.05
18/11/2025 17:49:53.064 100   154.15
      100 154.15
      100 154.15
18/11/2025 17:49:04.781 10   154.15
      10 154.15
      2 154.15
      8 154.15
18/11/2025 17:47:46.018 10   154.15
      10 154.15
      10 154.15
18/11/2025 17:47:39.667 3   153.70
      1 153.70
      2 153.70
      3 153.70
18/11/2025 17:47:29.707 5   154.15
      4 154.15
      5 154.15
      1 154.15
18/11/2025 17:47:26.085 1   154.15
      1 154.15
      1 154.15
18/11/2025 17:46:32.102 4   153.75
      4 153.75
      4 153.75
18/11/2025 17:41:28.431 3   154.15
      3 154.15
      3 154.15
18/11/2025 17:41:15.263 5   154.15
      5 154.15
      5 154.15
18/11/2025 17:39:45.085 65   153.80
      65 153.80
      65 153.80
18/11/2025 17:38:30.165 4   154.00
      4 154.00
      4 154.00
18/11/2025 17:38:16.574 1   154.15
      1 154.15
      1 154.15
18/11/2025 17:37:48.508 1   153.65
      1 153.65
      1 153.65
18/11/2025 17:37:28.725 10   154.15
      10 154.15
      10 154.15
18/11/2025 17:37:18.254 60   153.70
      13 153.70
      4 153.70
      30 153.70
      60 153.70
      13 153.70
18/11/2025 17:37:12.712 20   153.80
      20 153.80
      20 153.80
18/11/2025 17:37:08.607 19   154.15
      19 154.15
      19 154.15
18/11/2025 17:37:03.580 2   154.20
      2 154.20
      2 154.20
18/11/2025 17:36:27.867 20   154.15
      20 154.15
      20 154.15
18/11/2025 17:36:27.774 117   154.15
      50 154.15
      11 154.15
      4 154.15
      2 154.15
      117 154.15
      50 154.15
18/11/2025 17:36:27.747 30   154.00
      30 154.00
      30 154.00
18/11/2025 17:29:26.452 6   153.80
      6 153.80
      6 153.80
18/11/2025 17:29:23.044 14   153.75
      14 153.75
      14 153.75
18/11/2025 17:28:45.907 350   153.80
      350 153.80
      350 153.80
18/11/2025 17:26:45.042 10   153.95
      10 153.95
      10 153.95
18/11/2025 17:26:31.110 10   154.00
      10 154.00
      10 154.00
18/11/2025 17:26:00.405 10   154.05
      10 154.05
      10 154.05
18/11/2025 17:24:29.269 20   154.00
      20 154.00
      20 154.00
18/11/2025 17:23:46.762 70   153.90
      70 153.90
      70 153.90
18/11/2025 17:23:43.710 10   153.90
      10 153.90
      10 153.90
18/11/2025 17:23:29.883 8   153.90
      8 153.90
      8 153.90
18/11/2025 17:23:01.925 75   154.05
      75 154.05
      75 154.05
18/11/2025 17:22:59.019 7   154.10
      7 154.10
      7 154.10
18/11/2025 17:22:43.167 116   154.10
      116 154.10
      116 154.10
18/11/2025 17:21:55.637 20   154.00
      20 154.00
      20 154.00
18/11/2025 17:21:52.951 30   154.05
      30 154.05
      30 154.05
18/11/2025 17:21:21.657 10   154.15
      10 154.15
      10 154.15
18/11/2025 17:20:14.877 15   154.20
      15 154.20
      15 154.20
18/11/2025 17:19:04.180 12   154.05
      12 154.05
      12 154.05
18/11/2025 17:19:02.217 1   154.05
      1 154.05
      1 154.05
18/11/2025 17:17:31.991 1   154.00
      1 154.00
      1 154.00
18/11/2025 17:17:21.905 15   154.10
      15 154.10
      15 154.10
18/11/2025 17:14:34.486 10   154.10
      10 154.10
      10 154.10
18/11/2025 17:14:09.787 20   154.15
      20 154.15
      20 154.15
18/11/2025 17:12:40.775 15   154.10
      15 154.10
      15 154.10
18/11/2025 17:12:15.117 3   154.20
      3 154.20
      3 154.20
18/11/2025 17:11:49.926 20   154.20
      20 154.20
      20 154.20
18/11/2025 17:11:41.910 25   154.20
      25 154.20
      25 154.20
18/11/2025 17:11:37.072 5   154.20
      5 154.20
      5 154.20
18/11/2025 17:10:58.333 100   154.15
      100 154.15
      100 154.15
18/11/2025 17:10:14.497 10   154.15
      10 154.15
      10 154.15
18/11/2025 17:08:53.861 1   154.10
      1 154.10
      1 154.10
18/11/2025 17:08:09.410 13   154.05
      13 154.05
      13 154.05
18/11/2025 17:08:03.716 10   154.00
      10 154.00
      10 154.00
18/11/2025 17:07:21.944 10   153.90
      10 153.90
      10 153.90
18/11/2025 17:06:29.427 70   153.85
      70 153.85
      70 153.85
18/11/2025 17:05:09.348 3   153.75
      3 153.75
      3 153.75
18/11/2025 17:04:48.239 4   153.75
      4 153.75
      4 153.75
18/11/2025 17:04:48.116 4   153.85
      4 153.85
      4 153.85
18/11/2025 17:04:45.712 50   153.85
      50 153.85
      50 153.85
18/11/2025 17:04:10.262 10   153.80
      10 153.80
      10 153.80
18/11/2025 17:04:08.684 32   153.80
      32 153.80
      32 153.80
18/11/2025 17:03:32.934 5   153.65
      5 153.65
      5 153.65
18/11/2025 17:03:02.388 10   153.65
      10 153.65
      10 153.65
18/11/2025 17:02:22.444 8   153.75
      8 153.75
      8 153.75
18/11/2025 17:02:06.127 10   153.75
      10 153.75
      10 153.75
18/11/2025 17:01:50.451 25   153.80
      25 153.80
      25 153.80
18/11/2025 17:01:27.232 100   153.85
      100 153.85
      100 153.85
18/11/2025 17:01:09.966 4   154.00
      4 154.00
      4 154.00
18/11/2025 16:59:57.685 50   153.95
      50 153.95
      50 153.95
18/11/2025 16:59:34.574 75   154.00
      75 154.00
      75 154.00
18/11/2025 16:59:16.430 3   154.00
      3 154.00
      3 154.00
18/11/2025 16:59:14.374 10   154.00
      10 154.00
      10 154.00
18/11/2025 16:59:07.390 2   154.00
      2 154.00
      2 154.00
18/11/2025 16:58:56.371 80   154.00
      80 154.00
      80 154.00
18/11/2025 16:58:15.684 2   154.05
      2 154.05
      2 154.05
18/11/2025 16:58:07.353 15   154.05
      15 154.05
      15 154.05
18/11/2025 16:58:02.193 1   154.05
      1 154.05
      1 154.05
18/11/2025 16:57:49.625 4   153.95
      4 153.95
      4 153.95
18/11/2025 16:57:43.378 200   154.10
      200 154.10
      200 154.10
18/11/2025 16:57:27.230 30   154.20
      30 154.20
      30 154.20
18/11/2025 16:57:17.683 10   154.05
      10 154.05
      10 154.05
18/11/2025 16:56:50.989 6   154.00
      6 154.00
      6 154.00
18/11/2025 16:56:29.913 25   154.10
      25 154.10
      25 154.10
18/11/2025 16:55:18.570 32   154.10
      32 154.10
      32 154.10
18/11/2025 16:53:38.924 6   154.00
      6 154.00
      6 154.00
18/11/2025 16:53:28.465 100   154.00
      100 154.00
      100 154.00
18/11/2025 16:52:38.330 25   154.00
      25 154.00
      25 154.00
18/11/2025 16:52:27.736 10   153.90
      10 153.90
      10 153.90
18/11/2025 16:51:33.101 42   153.80
      42 153.80
      42 153.80
18/11/2025 16:49:57.536 100   153.85
      100 153.85
      100 153.85
18/11/2025 16:48:57.524 10   153.80
      10 153.80
      10 153.80
18/11/2025 16:48:21.188 6   153.70
      6 153.70
      6 153.70
18/11/2025 16:47:56.813 4   153.80
      4 153.80
      4 153.80
18/11/2025 16:47:37.475 9   153.85
      9 153.85
      9 153.85
18/11/2025 16:47:23.392 100   153.85
      100 153.85
      100 153.85
18/11/2025 16:46:21.403 50   153.85
      50 153.85
      50 153.85
18/11/2025 16:46:17.109 350   153.85
      350 153.85
      350 153.85
18/11/2025 16:45:33.156 1   153.70
      1 153.70
      1 153.70
18/11/2025 16:45:18.111 35   153.70
      35 153.70
      35 153.70
18/11/2025 16:44:10.147 3   153.70
      3 153.70
      3 153.70
18/11/2025 16:44:09.982 500   153.85
      500 153.85
      500 153.85
18/11/2025 16:43:51.337 1   153.85
      1 153.85
      1 153.85
18/11/2025 16:43:23.698 20   153.85
      20 153.85
      20 153.85
18/11/2025 16:42:32.558 5   153.90
      5 153.90
      5 153.90
18/11/2025 16:41:41.836 30   153.95
      30 153.95
      30 153.95
18/11/2025 16:41:21.729 50   153.90
      50 153.90
      50 153.90
18/11/2025 16:40:45.376 6   154.00
      6 154.00
      6 154.00
18/11/2025 16:40:17.651 20   153.85
      20 153.85
      20 153.85
18/11/2025 16:39:59.805 8   153.85
      8 153.85
      8 153.85
18/11/2025 16:39:53.879 10   153.90
      10 153.90
      10 153.90
18/11/2025 16:39:38.175 1   153.90
      1 153.90
      1 153.90
18/11/2025 16:39:36.061 2   153.90
      2 153.90
      2 153.90
18/11/2025 16:39:24.958 50   153.90
      50 153.90
      50 153.90
18/11/2025 16:38:44.356 1   153.85
      1 153.85
      1 153.85
18/11/2025 16:37:49.915 50   153.80
      50 153.80
      50 153.80
18/11/2025 16:37:42.675 50   153.90
      50 153.90
      40 153.90
      10 153.90
18/11/2025 16:37:23.960 25   153.85
      25 153.85
      25 153.85
18/11/2025 16:37:12.365 25   154.00
      25 154.00
      25 154.00
18/11/2025 16:35:43.049 2   153.85
      2 153.85
      2 153.85
18/11/2025 16:35:34.183 5   153.90
      5 153.90
      5 153.90
18/11/2025 16:35:32.128 20   153.90
      20 153.90
      20 153.90
18/11/2025 16:34:40.839 10   154.00
      10 154.00
      10 154.00
18/11/2025 16:34:22.092 100   154.10
      100 154.10
      100 154.10
18/11/2025 16:33:46.676 5   154.10
      5 154.10
      5 154.10
18/11/2025 16:32:40.683 20   154.10
      20 154.10
      20 154.10
18/11/2025 16:32:00.415 13   154.00
      13 154.00
      13 154.00
18/11/2025 16:31:56.441 10   154.25
      10 154.25
      10 154.25
18/11/2025 16:30:06.779 4   154.20
      4 154.20
      4 154.20
18/11/2025 16:29:59.780 350   154.15
      350 154.15
      350 154.15
18/11/2025 16:29:16.583 10   154.25
      10 154.25
      10 154.25
18/11/2025 16:28:28.369 15   154.30
      15 154.30
      15 154.30
18/11/2025 16:27:45.310 2   154.40
      2 154.40
      2 154.40
18/11/2025 16:27:15.553 22   154.30
      22 154.30
      22 154.30
18/11/2025 16:26:55.157 37   154.20
      37 154.20
      37 154.20
18/11/2025 16:26:48.173 100   154.35
      100 154.35
      100 154.35
18/11/2025 16:26:33.195 20   154.25
      20 154.25
      20 154.25
18/11/2025 16:25:42.601 20   154.30
      20 154.30
      20 154.30
18/11/2025 16:25:16.054 100   154.30
      100 154.30
      100 154.30
18/11/2025 16:24:34.288 4   154.25
      4 154.25
      4 154.25
18/11/2025 16:24:32.377 10   154.30
      10 154.30
      10 154.30
18/11/2025 16:24:12.014 1   154.45
      1 154.45
      1 154.45
18/11/2025 16:23:43.331 50   154.30
      50 154.30
      50 154.30
18/11/2025 16:23:24.682 30   154.20
      30 154.20
      30 154.20
18/11/2025 16:22:10.451 4   154.30
      4 154.30
      4 154.30
18/11/2025 16:21:54.457 64   154.35
      64 154.35
      64 154.35
18/11/2025 16:21:33.279 10   154.30
      10 154.30
      10 154.30
18/11/2025 16:20:09.577 6   153.80
      6 153.80
      6 153.80
18/11/2025 16:19:49.337 10   153.80
      10 153.80
      10 153.80
18/11/2025 16:19:32.152 10   153.70
      10 153.70
      10 153.70
18/11/2025 16:19:17.190 20   153.75
      20 153.75
      20 153.75
18/11/2025 16:18:42.506 20   153.60
      20 153.60
      20 153.60
18/11/2025 16:18:10.043 2   153.70
      2 153.70
      2 153.70
18/11/2025 16:17:53.961 9   153.60
      9 153.60
      9 153.60
18/11/2025 16:17:51.808 10   153.60
      10 153.60
      10 153.60
18/11/2025 16:17:47.818 5   153.65
      5 153.65
      5 153.65
18/11/2025 16:17:23.549 8   153.70
      8 153.70
      8 153.70
18/11/2025 16:16:50.400 20   153.70
      20 153.70
      20 153.70
18/11/2025 16:16:47.865 20   153.75
      20 153.75
      20 153.75
18/11/2025 16:16:39.772 4   153.70
      4 153.70
      4 153.70
18/11/2025 16:16:38.793 25   153.80
      25 153.80
      25 153.80
18/11/2025 16:16:35.344 1   153.80
      1 153.80
      1 153.80
18/11/2025 16:16:08.860 20   153.85
      20 153.85
      20 153.85
18/11/2025 16:16:07.664 1   153.90
      1 153.90
      1 153.90
18/11/2025 16:16:05.070 14   153.90
      14 153.90
      14 153.90
18/11/2025 16:15:38.207 60   153.85
      60 153.85
      60 153.85
18/11/2025 16:15:29.427 1   153.85
      1 153.85
      1 153.85
18/11/2025 16:14:24.532 15   154.05
      15 154.05
      15 154.05
18/11/2025 16:14:16.912 58   154.05
      58 154.05
      58 154.05
18/11/2025 16:14:09.125 100   154.00
      100 154.00
      100 154.00
18/11/2025 16:13:50.253 30   153.90
      30 153.90
      30 153.90
18/11/2025 16:12:12.581 60   153.90
      60 153.90
      60 153.90
18/11/2025 16:12:00.106 10   153.85
      10 153.85
      10 153.85
18/11/2025 16:11:09.926 100   153.90
      100 153.90
      100 153.90
18/11/2025 16:10:43.365 300   154.05
      300 154.05
      300 154.05
18/11/2025 16:08:50.575 1   153.85
      1 153.85
      1 153.85
18/11/2025 16:07:56.201 50   153.80
      50 153.80
      50 153.80
18/11/2025 16:06:01.898 100   153.60
      100 153.60
      100 153.60
18/11/2025 16:05:48.359 1   153.60
      1 153.60
      1 153.60
18/11/2025 16:05:09.905 42   153.65
      42 153.65
      42 153.65
18/11/2025 16:04:57.274 13   153.65
      13 153.65
      13 153.65
18/11/2025 16:04:54.834 126   153.55
      126 153.55
      126 153.55
18/11/2025 16:04:27.897 36   153.60
      20 153.60
      36 153.60
      16 153.60
18/11/2025 16:04:11.754 33   153.70
      33 153.70
      33 153.70
18/11/2025 16:04:10.364 3   153.65
      1 153.65
      2 153.65
      3 153.65
18/11/2025 16:03:55.668 1   153.95
      1 153.95
      1 153.95
18/11/2025 16:03:24.225 20   153.80
      20 153.80
      20 153.80
18/11/2025 16:03:24.173 20   153.85
      20 153.85
      20 153.85
18/11/2025 16:03:24.104 45   153.90
      45 153.90
      32 153.90
      13 153.90
18/11/2025 16:03:24.023 259   154.00
      4 154.00
      21 154.00
      20 154.00
      218 154.00
      5 154.00
      250 154.00
18/11/2025 16:03:23.006 750   154.00
      10 154.00
      15 154.00
      20 154.00
      20 154.00
      195 154.00
      17 154.00
      350 154.00
      10 154.00
      22 154.00
      30 154.00
      400 154.00
      10 154.00
      15 154.00
      10 154.00
      10 154.00
      40 154.00
      3 154.00
      20 154.00
      15 154.00
      4 154.00
      11 154.00
      5 154.00
      64 154.00
      10 154.00
      100 154.00
      64 154.00
      30 154.00
18/11/2025 16:02:59.370 650   154.05
      617 154.05
      650 154.05
      32 154.05
      1 154.05
18/11/2025 16:02:24.552 30   154.10
      30 154.10
      30 154.10
18/11/2025 16:02:18.912 34   154.10
      34 154.10
      34 154.10
18/11/2025 16:02:15.661 131   154.20
      131 154.20
      131 154.20
18/11/2025 16:02:03.762 350   154.20
      350 154.20
      350 154.20
18/11/2025 16:01:56.033 19   154.20
      19 154.20
      19 154.20
18/11/2025 16:01:51.372 40   154.25
      40 154.25
      40 154.25
18/11/2025 16:01:49.060 32   154.25
      32 154.25
      32 154.25
18/11/2025 16:01:04.419 20   154.40
      20 154.40
      20 154.40
18/11/2025 16:00:49.742 5   154.45
      5 154.45
      5 154.45
18/11/2025 16:00:49.039 1   154.45
      1 154.45
      1 154.45
18/11/2025 16:00:44.311 1   154.45
      1 154.45
      1 154.45
18/11/2025 16:00:39.405 2   154.30
      2 154.30
      2 154.30
18/11/2025 16:00:37.065 1   154.35
      1 154.35
      1 154.35
18/11/2025 16:00:27.837 32   154.30
      32 154.30
      32 154.30
18/11/2025 16:00:20.308 10   154.40
      10 154.40
      10 154.40
18/11/2025 16:00:15.933 1   154.25
      1 154.25
      1 154.25
18/11/2025 16:00:08.360 30   154.45
      30 154.45
      30 154.45
18/11/2025 15:59:41.630 3   154.35
      3 154.35
      3 154.35
18/11/2025 15:59:40.026 20   154.25
      20 154.25
      20 154.25
18/11/2025 15:59:39.816 3   154.25
      3 154.25
      3 154.25
18/11/2025 15:59:14.256 2   154.40
      2 154.40
      2 154.40
18/11/2025 15:57:45.606 10   154.55
      10 154.55
      10 154.55
18/11/2025 15:57:34.505 10   154.45
      10 154.45
      10 154.45
18/11/2025 15:56:42.366 100   154.35
      100 154.35
      100 154.35
18/11/2025 15:55:59.049 500   154.40
      500 154.40
      500 154.40
18/11/2025 15:55:36.464 63   154.30
      63 154.30
      63 154.30
18/11/2025 15:55:36.385 42   154.30
      2 154.30
      42 154.30
      20 154.30
      20 154.30
18/11/2025 15:55:36.264 4   154.40
      2 154.40
      4 154.40
      2 154.40
18/11/2025 15:55:16.874 66   154.45
      66 154.45
      59 154.45
      7 154.45
18/11/2025 15:55:16.656 186   154.50
      100 154.50
      7 154.50
      50 154.50
      7 154.50
      17 154.50
      186 154.50
      5 154.50
18/11/2025 15:55:06.631 10   154.65
      10 154.65
      10 154.65
18/11/2025 15:54:40.969 1   154.70
      1 154.70
      1 154.70
18/11/2025 15:53:34.560 1   154.60
      1 154.60
      1 154.60
18/11/2025 15:53:20.574 1   154.70
      1 154.70
      1 154.70
18/11/2025 15:52:20.713 30   154.70
      30 154.70
      30 154.70
18/11/2025 15:51:41.747 10   154.90
      10 154.90
      10 154.90
18/11/2025 15:51:36.183 350   154.85
      350 154.85
      350 154.85
18/11/2025 15:50:01.398 16   154.95
      16 154.95
      16 154.95
18/11/2025 15:49:52.219 35   154.85
      35 154.85
      35 154.85
18/11/2025 15:49:41.938 10   154.95
      10 154.95
      10 154.95
18/11/2025 15:49:26.148 200   154.95
      200 154.95
      200 154.95
18/11/2025 15:49:23.707 350   154.95
      350 154.95
      350 154.95
18/11/2025 15:49:00.768 10   154.95
      10 154.95
      10 154.95
18/11/2025 15:48:13.298 10   155.10
      10 155.10
      10 155.10
18/11/2025 15:47:29.781 45   155.00
      3 155.00
      10 155.00
      45 155.00
      32 155.00
18/11/2025 15:45:30.982 9   155.55
      9 155.55
      9 155.55
18/11/2025 15:45:03.651 10   155.20
      10 155.20
      10 155.20
18/11/2025 15:44:55.374 10   155.30
      10 155.30
      10 155.30
18/11/2025 15:41:39.928 30   155.30
      30 155.30
      30 155.30
18/11/2025 15:40:19.671 40   155.30
      40 155.30
      40 155.30
18/11/2025 15:39:46.713 65   155.55
      65 155.55
      65 155.55
18/11/2025 15:39:24.028 6   155.60
      6 155.60
      6 155.60

       

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)