adidas AG
- Information
- Last
- Buy
- Sell
378
403
177.65
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 12/09/2025 | 16:24:37.642 | 50 | 178.40 | |
| 50 | 178.40 | |||
| 50 | 178.40 | |||
| 12/09/2025 | 16:24:36.980 | 100 | 178.40 | |
| 100 | 178.40 | |||
| 100 | 178.40 | |||
| 12/09/2025 | 16:24:25.954 | 100 | 178.35 | |
| 100 | 178.35 | |||
| 100 | 178.35 | |||
| 12/09/2025 | 16:22:30.812 | 2 | 178.40 | |
| 2 | 178.40 | |||
| 2 | 178.40 | |||
| 12/09/2025 | 16:19:53.829 | 57 | 178.15 | |
| 57 | 178.15 | |||
| 57 | 178.15 | |||
| 12/09/2025 | 16:15:42.830 | 1 | 177.95 | |
| 1 | 177.95 | |||
| 1 | 177.95 | |||
| 12/09/2025 | 16:12:50.739 | 13 | 178.00 | |
| 13 | 178.00 | |||
| 13 | 178.00 | |||
| 12/09/2025 | 16:12:27.637 | 1 | 178.05 | |
| 1 | 178.05 | |||
| 1 | 178.05 | |||
| 12/09/2025 | 16:11:14.774 | 1 | 178.00 | |
| 1 | 178.00 | |||
| 1 | 178.00 | |||
| 12/09/2025 | 16:10:38.142 | 2 | 177.75 | |
| 2 | 177.75 | |||
| 2 | 177.75 | |||
| 12/09/2025 | 16:06:51.716 | 3 | 177.80 | |
| 3 | 177.80 | |||
| 3 | 177.80 | |||
| 12/09/2025 | 16:06:38.238 | 1 | 177.85 | |
| 1 | 177.85 | |||
| 1 | 177.85 | |||
| 12/09/2025 | 16:05:49.350 | 8 | 177.75 | |
| 8 | 177.75 | |||
| 8 | 177.75 | |||
| 12/09/2025 | 16:00:03.209 | 1 | 177.85 | |
| 1 | 177.85 | |||
| 1 | 177.85 | |||
| 12/09/2025 | 15:58:36.465 | 100 | 177.80 | |
| 100 | 177.80 | |||
| 100 | 177.80 | |||
| 12/09/2025 | 15:58:35.001 | 50 | 177.80 | |
| 50 | 177.80 | |||
| 50 | 177.80 | |||
| 12/09/2025 | 15:54:18.135 | 40 | 177.65 | |
| 40 | 177.65 | |||
| 40 | 177.65 | |||
| 12/09/2025 | 15:50:32.615 | 1 | 177.65 | |
| 1 | 177.65 | |||
| 1 | 177.65 | |||
| 12/09/2025 | 15:49:12.130 | 24 | 177.65 | |
| 24 | 177.65 | |||
| 24 | 177.65 | |||
| 12/09/2025 | 15:48:53.958 | 12 | 177.60 | |
| 12 | 177.60 | |||
| 12 | 177.60 | |||
| 12/09/2025 | 15:48:42.672 | 34 | 177.60 | |
| 34 | 177.60 | |||
| 34 | 177.60 | |||
| 12/09/2025 | 15:43:24.219 | 1 | 177.70 | |
| 1 | 177.70 | |||
| 1 | 177.70 | |||
| 12/09/2025 | 15:41:10.574 | 2 | 177.85 | |
| 2 | 177.85 | |||
| 2 | 177.85 | |||
| 12/09/2025 | 15:40:19.178 | 32 | 177.95 | |
| 32 | 177.95 | |||
| 32 | 177.95 | |||
| 12/09/2025 | 15:37:20.155 | 4 | 177.95 | |
| 4 | 177.95 | |||
| 4 | 177.95 | |||
| 12/09/2025 | 15:33:42.655 | 1 | 178.10 | |
| 1 | 178.10 | |||
| 1 | 178.10 | |||
| 12/09/2025 | 15:32:16.184 | 3 | 178.70 | |
| 3 | 178.70 | |||
| 3 | 178.70 | |||
| 12/09/2025 | 15:32:00.382 | 5 | 178.75 | |
| 5 | 178.75 | |||
| 5 | 178.75 | |||
| 12/09/2025 | 15:31:16.933 | 50 | 178.70 | |
| 50 | 178.70 | |||
| 50 | 178.70 | |||
| 12/09/2025 | 15:29:32.140 | 200 | 178.75 | |
| 200 | 178.75 | |||
| 200 | 178.75 | |||
| 12/09/2025 | 15:29:17.852 | 200 | 178.75 | |
| 200 | 178.75 | |||
| 200 | 178.75 | |||
| 12/09/2025 | 15:25:15.468 | 1 | 179.05 | |
| 1 | 179.05 | |||
| 1 | 179.05 | |||
| 12/09/2025 | 15:24:29.274 | 2 | 179.00 | |
| 2 | 179.00 | |||
| 2 | 179.00 | |||
| 12/09/2025 | 15:23:50.034 | 3 | 179.00 | |
| 3 | 179.00 | |||
| 3 | 179.00 | |||
| 12/09/2025 | 15:23:37.552 | 2 | 179.05 | |
| 2 | 179.05 | |||
| 2 | 179.05 | |||
| 12/09/2025 | 15:20:22.956 | 20 | 178.80 | |
| 20 | 178.80 | |||
| 20 | 178.80 | |||
| 12/09/2025 | 15:19:55.572 | 55 | 178.90 | |
| 55 | 178.90 | |||
| 55 | 178.90 | |||
| 12/09/2025 | 15:13:24.136 | 1 | 178.60 | |
| 1 | 178.60 | |||
| 1 | 178.60 | |||
| 12/09/2025 | 15:12:05.978 | 77 | 178.70 | |
| 77 | 178.70 | |||
| 77 | 178.70 | |||
| 12/09/2025 | 15:12:05.873 | 20 | 178.70 | |
| 20 | 178.70 | |||
| 20 | 178.70 | |||
| 12/09/2025 | 15:07:44.573 | 1 | 178.55 | |
| 1 | 178.55 | |||
| 1 | 178.55 | |||
| 12/09/2025 | 15:07:08.464 | 1 | 178.60 | |
| 1 | 178.60 | |||
| 1 | 178.60 | |||
| 12/09/2025 | 15:05:31.730 | 100 | 178.55 | |
| 100 | 178.55 | |||
| 100 | 178.55 | |||
| 12/09/2025 | 15:04:09.975 | 50 | 178.50 | |
| 50 | 178.50 | |||
| 50 | 178.50 | |||
| 12/09/2025 | 15:01:14.486 | 7 | 178.65 | |
| 7 | 178.65 | |||
| 7 | 178.65 | |||
| 12/09/2025 | 15:01:14.350 | 13 | 178.65 | |
| 13 | 178.65 | |||
| 13 | 178.65 | |||
| 12/09/2025 | 15:01:13.045 | 11 | 178.65 | |
| 11 | 178.65 | |||
| 11 | 178.65 | |||
| 12/09/2025 | 15:01:12.355 | 11 | 178.65 | |
| 11 | 178.65 | |||
| 11 | 178.65 | |||
| 12/09/2025 | 15:01:12.085 | 122 | 178.65 | |
| 122 | 178.65 | |||
| 122 | 178.65 | |||
| 12/09/2025 | 15:00:20.460 | 3 | 178.70 | |
| 3 | 178.70 | |||
| 3 | 178.70 | |||
| 12/09/2025 | 14:56:05.687 | 20 | 178.65 | |
| 20 | 178.65 | |||
| 20 | 178.65 | |||
| 12/09/2025 | 14:52:39.119 | 7 | 178.75 | |
| 7 | 178.75 | |||
| 7 | 178.75 | |||
| 12/09/2025 | 14:51:40.840 | 15 | 178.60 | |
| 15 | 178.60 | |||
| 15 | 178.60 | |||
| 12/09/2025 | 14:40:45.144 | 10 | 178.10 | |
| 10 | 178.10 | |||
| 10 | 178.10 | |||
| 12/09/2025 | 14:38:38.187 | 50 | 177.95 | |
| 50 | 177.95 | |||
| 50 | 177.95 | |||
| 12/09/2025 | 14:36:09.556 | 140 | 178.35 | |
| 140 | 178.35 | |||
| 140 | 178.35 | |||
| 12/09/2025 | 14:32:02.454 | 20 | 178.35 | |
| 20 | 178.35 | |||
| 20 | 178.35 | |||
| 12/09/2025 | 14:30:01.274 | 18 | 178.40 | |
| 18 | 178.40 | |||
| 18 | 178.40 | |||
| 12/09/2025 | 14:23:38.252 | 50 | 178.25 | |
| 50 | 178.25 | |||
| 50 | 178.25 | |||
| 12/09/2025 | 14:21:32.861 | 33 | 178.25 | |
| 33 | 178.25 | |||
| 33 | 178.25 | |||
| 12/09/2025 | 14:16:51.291 | 5 | 178.25 | |
| 5 | 178.25 | |||
| 5 | 178.25 | |||
| 12/09/2025 | 14:16:51.203 | 3 | 178.25 | |
| 3 | 178.25 | |||
| 3 | 178.25 | |||
| 12/09/2025 | 14:16:19.809 | 1 | 178.30 | |
| 1 | 178.30 | |||
| 1 | 178.30 | |||
| 12/09/2025 | 14:15:07.611 | 11 | 178.30 | |
| 11 | 178.30 | |||
| 11 | 178.30 | |||
| 12/09/2025 | 14:11:30.814 | 46 | 178.35 | |
| 15 | 178.35 | |||
| 46 | 178.35 | |||
| 17 | 178.35 | |||
| 14 | 178.35 | |||
| 12/09/2025 | 14:11:30.762 | 11 | 178.35 | |
| 11 | 178.35 | |||
| 11 | 178.35 | |||
| 12/09/2025 | 14:11:16.690 | 58 | 178.40 | |
| 9 | 178.40 | |||
| 2 | 178.40 | |||
| 58 | 178.40 | |||
| 15 | 178.40 | |||
| 2 | 178.40 | |||
| 3 | 178.40 | |||
| 11 | 178.40 | |||
| 4 | 178.40 | |||
| 12 | 178.40 | |||
| 12/09/2025 | 14:11:16.644 | 1 | 178.40 | |
| 1 | 178.40 | |||
| 1 | 178.40 | |||
| 12/09/2025 | 14:11:16.523 | 10 | 178.40 | |
| 10 | 178.40 | |||
| 10 | 178.40 | |||
| 12/09/2025 | 14:11:14.990 | 18 | 178.40 | |
| 18 | 178.40 | |||
| 18 | 178.40 | |||
| 12/09/2025 | 14:11:14.963 | 26 | 178.40 | |
| 26 | 178.40 | |||
| 26 | 178.40 | |||
| 12/09/2025 | 14:09:49.094 | 30 | 178.30 | |
| 30 | 178.30 | |||
| 30 | 178.30 | |||
| 12/09/2025 | 14:09:37.350 | 50 | 178.35 | |
| 50 | 178.35 | |||
| 50 | 178.35 | |||
| 12/09/2025 | 14:08:13.811 | 100 | 178.25 | |
| 100 | 178.25 | |||
| 100 | 178.25 | |||
| 12/09/2025 | 14:08:00.202 | 12 | 178.25 | |
| 12 | 178.25 | |||
| 12 | 178.25 | |||
| 12/09/2025 | 14:02:39.753 | 1 | 178.30 | |
| 1 | 178.30 | |||
| 1 | 178.30 | |||
| 12/09/2025 | 13:55:40.085 | 6 | 178.05 | |
| 6 | 178.05 | |||
| 6 | 178.05 | |||
| 12/09/2025 | 13:55:23.651 | 75 | 178.15 | |
| 75 | 178.15 | |||
| 75 | 178.15 | |||
| 12/09/2025 | 13:53:40.789 | 7 | 178.15 | |
| 7 | 178.15 | |||
| 7 | 178.15 | |||
| 12/09/2025 | 13:50:27.976 | 50 | 178.25 | |
| 50 | 178.25 | |||
| 50 | 178.25 | |||
| 12/09/2025 | 13:50:21.669 | 150 | 178.25 | |
| 150 | 178.25 | |||
| 150 | 178.25 | |||
| 12/09/2025 | 13:49:34.551 | 25 | 178.20 | |
| 25 | 178.20 | |||
| 25 | 178.20 | |||
| 12/09/2025 | 13:46:41.291 | 1 | 178.30 | |
| 1 | 178.30 | |||
| 1 | 178.30 | |||
| 12/09/2025 | 13:42:29.199 | 5 | 178.25 | |
| 5 | 178.25 | |||
| 5 | 178.25 | |||
| 12/09/2025 | 13:41:30.826 | 1 | 178.00 | |
| 1 | 178.00 | |||
| 1 | 178.00 | |||
| 12/09/2025 | 13:33:09.056 | 6 | 178.35 | |
| 6 | 178.35 | |||
| 6 | 178.35 | |||
| 12/09/2025 | 13:27:22.896 | 5 | 178.15 | |
| 5 | 178.15 | |||
| 5 | 178.15 | |||
| 12/09/2025 | 13:26:37.136 | 18 | 178.10 | |
| 18 | 178.10 | |||
| 18 | 178.10 | |||
| 12/09/2025 | 13:26:36.966 | 200 | 178.10 | |
| 200 | 178.10 | |||
| 200 | 178.10 | |||
| 12/09/2025 | 13:26:36.794 | 200 | 178.10 | |
| 200 | 178.10 | |||
| 20 | 178.10 | |||
| 180 | 178.10 | |||
| 12/09/2025 | 13:26:36.637 | 200 | 178.10 | |
| 200 | 178.10 | |||
| 200 | 178.10 | |||
| 12/09/2025 | 13:26:29.717 | 200 | 178.10 | |
| 200 | 178.10 | |||
| 200 | 178.10 | |||
| 12/09/2025 | 13:22:59.441 | 3 | 178.05 | |
| 3 | 178.05 | |||
| 3 | 178.05 | |||
| 12/09/2025 | 13:17:37.717 | 100 | 178.00 | |
| 100 | 178.00 | |||
| 100 | 178.00 | |||
| 12/09/2025 | 13:17:34.130 | 200 | 178.00 | |
| 200 | 178.00 | |||
| 200 | 178.00 | |||
| 12/09/2025 | 13:12:50.695 | 26 | 177.95 | |
| 26 | 177.95 | |||
| 26 | 177.95 | |||
| 12/09/2025 | 13:11:01.272 | 100 | 177.80 | |
| 100 | 177.80 | |||
| 100 | 177.80 | |||
| 12/09/2025 | 13:09:34.068 | 4 | 177.75 | |
| 4 | 177.75 | |||
| 4 | 177.75 | |||
| 12/09/2025 | 13:07:39.595 | 11 | 177.80 | |
| 11 | 177.80 | |||
| 11 | 177.80 | |||
| 12/09/2025 | 13:02:12.877 | 26 | 178.00 | |
| 26 | 178.00 | |||
| 26 | 178.00 | |||
| 12/09/2025 | 13:02:05.423 | 1 | 178.25 | |
| 1 | 178.25 | |||
| 1 | 178.25 | |||
| 12/09/2025 | 12:59:21.306 | 3 | 177.85 | |
| 3 | 177.85 | |||
| 3 | 177.85 | |||
| 12/09/2025 | 12:58:50.927 | 13 | 177.70 | |
| 13 | 177.70 | |||
| 13 | 177.70 | |||
| 12/09/2025 | 12:58:47.517 | 1 | 177.80 | |
| 1 | 177.80 | |||
| 1 | 177.80 | |||
| 12/09/2025 | 12:58:14.371 | 10 | 177.80 | |
| 10 | 177.80 | |||
| 10 | 177.80 | |||
| 12/09/2025 | 12:40:18.357 | 45 | 177.50 | |
| 45 | 177.50 | |||
| 45 | 177.50 | |||
| 12/09/2025 | 12:40:05.671 | 100 | 177.60 | |
| 100 | 177.60 | |||
| 100 | 177.60 | |||
| 12/09/2025 | 12:39:44.095 | 200 | 177.60 | |
| 200 | 177.60 | |||
| 200 | 177.60 | |||
| 12/09/2025 | 12:27:04.848 | 33 | 177.50 | |
| 33 | 177.50 | |||
| 33 | 177.50 | |||
| 12/09/2025 | 12:25:13.744 | 8 | 177.45 | |
| 8 | 177.45 | |||
| 8 | 177.45 | |||
| 12/09/2025 | 12:24:19.848 | 50 | 177.40 | |
| 50 | 177.40 | |||
| 50 | 177.40 | |||
| 12/09/2025 | 12:22:16.702 | 15 | 177.50 | |
| 15 | 177.50 | |||
| 15 | 177.50 | |||
| 12/09/2025 | 12:21:18.478 | 30 | 177.55 | |
| 30 | 177.55 | |||
| 30 | 177.55 | |||
| 12/09/2025 | 12:19:49.777 | 30 | 177.55 | |
| 30 | 177.55 | |||
| 30 | 177.55 | |||
| 12/09/2025 | 12:17:51.674 | 25 | 177.60 | |
| 25 | 177.60 | |||
| 25 | 177.60 | |||
| 12/09/2025 | 12:12:35.494 | 3 | 177.50 | |
| 3 | 177.50 | |||
| 3 | 177.50 | |||
| 12/09/2025 | 12:11:46.536 | 1 | 177.50 | |
| 1 | 177.50 | |||
| 1 | 177.50 | |||
| 12/09/2025 | 12:11:04.367 | 6 | 177.35 | |
| 6 | 177.35 | |||
| 6 | 177.35 | |||
| 12/09/2025 | 12:07:07.900 | 50 | 177.30 | |
| 50 | 177.30 | |||
| 50 | 177.30 | |||
| 12/09/2025 | 12:07:06.358 | 200 | 177.30 | |
| 200 | 177.30 | |||
| 200 | 177.30 | |||
| 12/09/2025 | 12:03:51.506 | 3 | 177.30 | |
| 3 | 177.30 | |||
| 3 | 177.30 | |||
| 12/09/2025 | 11:59:12.916 | 25 | 177.30 | |
| 25 | 177.30 | |||
| 25 | 177.30 | |||
| 12/09/2025 | 11:57:18.661 | 10 | 177.30 | |
| 10 | 177.30 | |||
| 10 | 177.30 | |||
| 12/09/2025 | 11:54:30.456 | 1 | 177.35 | |
| 1 | 177.35 | |||
| 1 | 177.35 | |||
| 12/09/2025 | 11:48:25.722 | 17 | 177.55 | |
| 17 | 177.55 | |||
| 17 | 177.55 | |||
| 12/09/2025 | 11:46:41.435 | 3 | 177.65 | |
| 3 | 177.65 | |||
| 3 | 177.65 | |||
| 12/09/2025 | 11:46:34.069 | 6 | 177.65 | |
| 6 | 177.65 | |||
| 6 | 177.65 | |||
| 12/09/2025 | 11:35:31.444 | 50 | 177.50 | |
| 50 | 177.50 | |||
| 50 | 177.50 | |||
| 12/09/2025 | 11:34:39.921 | 60 | 177.75 | |
| 60 | 177.75 | |||
| 60 | 177.75 | |||
| 12/09/2025 | 11:26:39.825 | 30 | 177.60 | |
| 30 | 177.60 | |||
| 30 | 177.60 | |||
| 12/09/2025 | 11:24:51.929 | 3 | 177.35 | |
| 3 | 177.35 | |||
| 3 | 177.35 | |||
| 12/09/2025 | 11:24:34.117 | 1 | 177.40 | |
| 1 | 177.40 | |||
| 1 | 177.40 | |||
| 12/09/2025 | 11:23:22.157 | 11 | 177.40 | |
| 11 | 177.40 | |||
| 11 | 177.40 | |||
| 12/09/2025 | 11:21:30.344 | 27 | 177.25 | |
| 27 | 177.25 | |||
| 27 | 177.25 | |||
| 12/09/2025 | 11:21:00.651 | 50 | 177.30 | |
| 50 | 177.30 | |||
| 50 | 177.30 | |||
| 12/09/2025 | 11:18:44.979 | 60 | 177.40 | |
| 60 | 177.40 | |||
| 60 | 177.40 | |||
| 12/09/2025 | 11:17:40.534 | 17 | 177.40 | |
| 17 | 177.40 | |||
| 17 | 177.40 | |||
| 12/09/2025 | 11:17:36.702 | 100 | 177.40 | |
| 100 | 177.40 | |||
| 100 | 177.40 | |||
| 12/09/2025 | 11:17:33.812 | 100 | 177.40 | |
| 100 | 177.40 | |||
| 100 | 177.40 | |||
| 12/09/2025 | 11:17:21.842 | 1 | 177.40 | |
| 1 | 177.40 | |||
| 1 | 177.40 | |||
| 12/09/2025 | 11:16:43.454 | 50 | 177.35 | |
| 50 | 177.35 | |||
| 50 | 177.35 | |||
| 12/09/2025 | 11:14:46.373 | 1 | 177.30 | |
| 1 | 177.30 | |||
| 1 | 177.30 | |||
| 12/09/2025 | 11:13:00.408 | 1 | 177.35 | |
| 1 | 177.35 | |||
| 1 | 177.35 | |||
| 12/09/2025 | 11:12:02.124 | 18 | 177.15 | |
| 18 | 177.15 | |||
| 18 | 177.15 | |||
| 12/09/2025 | 11:12:02.068 | 5 | 177.30 | |
| 5 | 177.30 | |||
| 5 | 177.30 | |||
| 12/09/2025 | 11:11:18.410 | 55 | 177.20 | |
| 55 | 177.20 | |||
| 55 | 177.20 | |||
| 12/09/2025 | 11:02:40.665 | 23 | 177.00 | |
| 23 | 177.00 | |||
| 23 | 177.00 | |||
| 12/09/2025 | 10:59:14.322 | 1 | 177.15 | |
| 1 | 177.15 | |||
| 1 | 177.15 | |||
| 12/09/2025 | 10:58:21.987 | 4 | 176.95 | |
| 4 | 176.95 | |||
| 4 | 176.95 | |||
| 12/09/2025 | 10:58:12.634 | 58 | 176.90 | |
| 58 | 176.90 | |||
| 58 | 176.90 | |||
| 12/09/2025 | 10:58:08.349 | 6 | 176.90 | |
| 6 | 176.90 | |||
| 6 | 176.90 | |||
| 12/09/2025 | 10:58:01.033 | 14 | 176.95 | |
| 14 | 176.95 | |||
| 14 | 176.95 | |||
| 12/09/2025 | 10:57:59.451 | 6 | 177.00 | |
| 6 | 177.00 | |||
| 6 | 177.00 | |||
| 12/09/2025 | 10:56:51.077 | 7 | 177.00 | |
| 7 | 177.00 | |||
| 7 | 177.00 | |||
| 12/09/2025 | 10:56:40.815 | 7 | 177.00 | |
| 7 | 177.00 | |||
| 7 | 177.00 | |||
| 12/09/2025 | 10:56:30.576 | 7 | 177.00 | |
| 7 | 177.00 | |||
| 7 | 177.00 | |||
| 12/09/2025 | 10:55:56.604 | 20 | 177.00 | |
| 7 | 177.00 | |||
| 13 | 177.00 | |||
| 20 | 177.00 | |||
| 12/09/2025 | 10:54:46.607 | 28 | 176.85 | |
| 28 | 176.85 | |||
| 28 | 176.85 | |||
| 12/09/2025 | 10:51:29.378 | 150 | 176.70 | |
| 150 | 176.70 | |||
| 150 | 176.70 | |||
| 12/09/2025 | 10:49:00.514 | 7 | 176.80 | |
| 7 | 176.80 | |||
| 7 | 176.80 | |||
| 12/09/2025 | 10:42:44.220 | 1 | 176.65 | |
| 1 | 176.65 | |||
| 1 | 176.65 | |||
| 12/09/2025 | 10:42:11.505 | 1 | 176.55 | |
| 1 | 176.55 | |||
| 1 | 176.55 | |||
| 12/09/2025 | 10:42:07.655 | 35 | 176.45 | |
| 35 | 176.45 | |||
| 35 | 176.45 | |||
| 12/09/2025 | 10:42:07.570 | 581 | 176.45 | |
| 278 | 176.45 | |||
| 581 | 176.45 | |||
| 303 | 176.45 | |||
| 12/09/2025 | 10:42:01.838 | 506 | 176.45 | |
| 506 | 176.45 | |||
| 200 | 176.45 | |||
| 306 | 176.45 | |||
| 12/09/2025 | 10:41:58.912 | 200 | 176.45 | |
| 200 | 176.45 | |||
| 200 | 176.45 | |||
| 12/09/2025 | 10:41:58.836 | 200 | 176.45 | |
| 200 | 176.45 | |||
| 65 | 176.45 | |||
| 135 | 176.45 | |||
| 12/09/2025 | 10:41:58.686 | 35 | 176.50 | |
| 15 | 176.50 | |||
| 35 | 176.50 | |||
| 20 | 176.50 | |||
| 12/09/2025 | 10:38:29.437 | 20 | 176.70 | |
| 20 | 176.70 | |||
| 20 | 176.70 | |||
| 12/09/2025 | 10:38:26.295 | 100 | 176.80 | |
| 100 | 176.80 | |||
| 100 | 176.80 | |||
| 12/09/2025 | 10:37:06.901 | 48 | 176.80 | |
| 48 | 176.80 | |||
| 48 | 176.80 | |||
| 12/09/2025 | 10:36:35.742 | 30 | 176.60 | |
| 30 | 176.60 | |||
| 30 | 176.60 | |||
| 12/09/2025 | 10:35:54.523 | 10 | 176.65 | |
| 10 | 176.65 | |||
| 10 | 176.65 | |||
| 12/09/2025 | 10:35:44.229 | 25 | 176.70 | |
| 25 | 176.70 | |||
| 25 | 176.70 | |||
| 12/09/2025 | 10:35:32.427 | 6 | 176.70 | |
| 6 | 176.70 | |||
| 6 | 176.70 | |||
| 12/09/2025 | 10:35:16.227 | 1 | 176.80 | |
| 1 | 176.80 | |||
| 1 | 176.80 | |||
| 12/09/2025 | 10:34:47.713 | 5 | 176.75 | |
| 5 | 176.75 | |||
| 5 | 176.75 | |||
| 12/09/2025 | 10:33:06.481 | 50 | 176.85 | |
| 50 | 176.85 | |||
| 50 | 176.85 | |||
| 12/09/2025 | 10:32:42.084 | 25 | 176.85 | |
| 25 | 176.85 | |||
| 25 | 176.85 | |||
| 12/09/2025 | 10:31:52.197 | 5 | 176.95 | |
| 5 | 176.95 | |||
| 5 | 176.95 | |||
| 12/09/2025 | 10:29:55.608 | 100 | 176.90 | |
| 100 | 176.90 | |||
| 100 | 176.90 | |||
| 12/09/2025 | 10:29:50.919 | 3 | 176.85 | |
| 3 | 176.85 | |||
| 3 | 176.85 | |||
| 12/09/2025 | 10:29:35.640 | 23 | 176.90 | |
| 23 | 176.90 | |||
| 23 | 176.90 | |||
| 12/09/2025 | 10:29:10.552 | 7 | 176.85 | |
| 7 | 176.85 | |||
| 7 | 176.85 | |||
| 12/09/2025 | 10:27:28.534 | 1 | 176.70 | |
| 1 | 176.70 | |||
| 1 | 176.70 | |||
| 12/09/2025 | 10:27:11.682 | 15 | 176.70 | |
| 15 | 176.70 | |||
| 15 | 176.70 | |||
| 12/09/2025 | 10:26:29.973 | 100 | 176.70 | |
| 100 | 176.70 | |||
| 100 | 176.70 | |||
| 12/09/2025 | 10:24:46.704 | 100 | 176.60 | |
| 100 | 176.60 | |||
| 100 | 176.60 | |||
| 12/09/2025 | 10:24:31.629 | 100 | 176.65 | |
| 100 | 176.65 | |||
| 100 | 176.65 | |||
| 12/09/2025 | 10:24:16.608 | 100 | 176.65 | |
| 100 | 176.65 | |||
| 100 | 176.65 | |||
| 12/09/2025 | 10:24:10.827 | 7 | 176.75 | |
| 7 | 176.75 | |||
| 7 | 176.75 | |||
| 12/09/2025 | 10:23:59.819 | 7 | 176.60 | |
| 7 | 176.60 | |||
| 7 | 176.60 | |||
| 12/09/2025 | 10:23:25.942 | 100 | 176.55 | |
| 100 | 176.55 | |||
| 100 | 176.55 | |||
| 12/09/2025 | 10:23:23.909 | 11 | 176.55 | |
| 11 | 176.55 | |||
| 11 | 176.55 | |||
| 12/09/2025 | 10:23:06.217 | 5 | 176.55 | |
| 5 | 176.55 | |||
| 5 | 176.55 | |||
| 12/09/2025 | 10:23:05.810 | 2 | 176.60 | |
| 2 | 176.60 | |||
| 2 | 176.60 | |||
| 12/09/2025 | 10:23:00.632 | 45 | 176.60 | |
| 45 | 176.60 | |||
| 45 | 176.60 | |||
| 12/09/2025 | 10:21:45.309 | 55 | 176.60 | |
| 55 | 176.60 | |||
| 55 | 176.60 | |||
| 12/09/2025 | 10:21:36.491 | 150 | 176.65 | |
| 1 | 176.65 | |||
| 149 | 176.65 | |||
| 150 | 176.65 | |||
| 12/09/2025 | 10:21:12.006 | 76 | 176.95 | |
| 76 | 176.95 | |||
| 76 | 176.95 | |||
| 12/09/2025 | 10:20:09.467 | 56 | 177.00 | |
| 56 | 177.00 | |||
| 56 | 177.00 | |||
| 12/09/2025 | 10:18:46.046 | 150 | 177.00 | |
| 150 | 177.00 | |||
| 150 | 177.00 | |||
| 12/09/2025 | 10:18:25.426 | 47 | 176.95 | |
| 7 | 176.95 | |||
| 5 | 176.95 | |||
| 20 | 176.95 | |||
| 9 | 176.95 | |||
| 47 | 176.95 | |||
| 6 | 176.95 | |||
| 12/09/2025 | 10:18:25.327 | 100 | 176.95 | |
| 50 | 176.95 | |||
| 100 | 176.95 | |||
| 50 | 176.95 | |||
| 12/09/2025 | 10:18:25.041 | 33 | 177.00 | |
| 10 | 177.00 | |||
| 2 | 177.00 | |||
| 5 | 177.00 | |||
| 33 | 177.00 | |||
| 12 | 177.00 | |||
| 4 | 177.00 | |||
| 12/09/2025 | 10:17:51.325 | 35 | 177.20 | |
| 35 | 177.20 | |||
| 35 | 177.20 | |||
| 12/09/2025 | 10:17:18.975 | 6 | 177.30 | |
| 6 | 177.30 | |||
| 6 | 177.30 | |||
| 12/09/2025 | 10:16:28.853 | 50 | 177.50 | |
| 50 | 177.50 | |||
| 50 | 177.50 | |||
| 12/09/2025 | 10:15:15.478 | 3 | 177.45 | |
| 3 | 177.45 | |||
| 3 | 177.45 | |||
| 12/09/2025 | 10:14:33.942 | 50 | 177.45 | |
| 50 | 177.45 | |||
| 50 | 177.45 | |||
| 12/09/2025 | 10:11:20.195 | 4 | 177.60 | |
| 4 | 177.60 | |||
| 4 | 177.60 | |||
| 12/09/2025 | 10:08:24.545 | 30 | 177.60 | |
| 30 | 177.60 | |||
| 30 | 177.60 | |||
| 12/09/2025 | 10:06:46.543 | 90 | 177.65 | |
| 90 | 177.65 | |||
| 90 | 177.65 | |||
| 12/09/2025 | 10:05:53.576 | 22 | 177.60 | |
| 22 | 177.60 | |||
| 22 | 177.60 | |||
| 12/09/2025 | 10:04:59.897 | 9 | 177.60 | |
| 9 | 177.60 | |||
| 9 | 177.60 | |||
| 12/09/2025 | 10:03:30.049 | 17 | 177.60 | |
| 17 | 177.60 | |||
| 17 | 177.60 | |||
| 12/09/2025 | 10:02:35.063 | 15 | 177.65 | |
| 15 | 177.65 | |||
| 15 | 177.65 | |||
| 12/09/2025 | 09:59:31.534 | 50 | 177.35 | |
| 50 | 177.35 | |||
| 50 | 177.35 | |||
| 12/09/2025 | 09:59:20.153 | 50 | 177.35 | |
| 50 | 177.35 | |||
| 50 | 177.35 | |||
| 12/09/2025 | 09:58:47.216 | 195 | 177.30 | |
| 195 | 177.30 | |||
| 195 | 177.30 | |||
| 12/09/2025 | 09:58:24.764 | 10 | 177.45 | |
| 10 | 177.45 | |||
| 10 | 177.45 | |||
| 12/09/2025 | 09:57:28.538 | 20 | 177.50 | |
| 20 | 177.50 | |||
| 20 | 177.50 | |||
| 12/09/2025 | 09:57:22.307 | 100 | 177.50 | |
| 100 | 177.50 | |||
| 100 | 177.50 | |||
| 12/09/2025 | 09:56:26.838 | 1 | 177.55 | |
| 1 | 177.55 | |||
| 1 | 177.55 | |||
| 12/09/2025 | 09:55:41.081 | 100 | 177.50 | |
| 100 | 177.50 | |||
| 100 | 177.50 | |||
| 12/09/2025 | 09:54:43.740 | 65 | 177.50 | |
| 15 | 177.50 | |||
| 50 | 177.50 | |||
| 65 | 177.50 | |||
| 12/09/2025 | 09:54:21.134 | 50 | 177.55 | |
| 50 | 177.55 | |||
| 50 | 177.55 | |||
| 12/09/2025 | 09:53:33.832 | 1 | 177.60 | |
| 1 | 177.60 | |||
| 1 | 177.60 | |||
| 12/09/2025 | 09:53:17.191 | 130 | 177.50 | |
| 130 | 177.50 | |||
| 100 | 177.50 | |||
| 20 | 177.50 | |||
| 10 | 177.50 | |||
| 12/09/2025 | 09:52:58.258 | 56 | 177.55 | |
| 56 | 177.55 | |||
| 56 | 177.55 | |||
| 12/09/2025 | 09:50:21.211 | 100 | 177.75 | |
| 100 | 177.75 | |||
| 100 | 177.75 | |||
| 12/09/2025 | 09:49:30.530 | 40 | 177.75 | |
| 40 | 177.75 | |||
| 40 | 177.75 | |||
| 12/09/2025 | 09:49:12.015 | 2 | 177.85 | |
| 2 | 177.85 | |||
| 2 | 177.85 | |||
| 12/09/2025 | 09:47:41.917 | 100 | 177.80 | |
| 100 | 177.80 | |||
| 100 | 177.80 | |||
| 12/09/2025 | 09:47:02.282 | 18 | 177.70 | |
| 18 | 177.70 | |||
| 18 | 177.70 | |||
| 12/09/2025 | 09:46:36.778 | 20 | 177.85 | |
| 20 | 177.85 | |||
| 20 | 177.85 | |||
| 12/09/2025 | 09:45:44.086 | 150 | 178.00 | |
| 150 | 178.00 | |||
| 150 | 178.00 | |||
| 12/09/2025 | 09:45:33.105 | 100 | 178.00 | |
| 100 | 178.00 | |||
| 100 | 178.00 | |||
| 12/09/2025 | 09:45:32.956 | 100 | 178.00 | |
| 100 | 178.00 | |||
| 100 | 178.00 | |||
| 12/09/2025 | 09:45:20.717 | 100 | 178.00 | |
| 100 | 178.00 | |||
| 100 | 178.00 | |||
| 12/09/2025 | 09:45:06.197 | 1 | 177.95 | |
| 1 | 177.95 | |||
| 1 | 177.95 | |||
| 12/09/2025 | 09:42:59.053 | 5 | 177.80 | |
| 5 | 177.80 | |||
| 5 | 177.80 | |||
| 12/09/2025 | 09:42:27.615 | 110 | 177.75 | |
| 110 | 177.75 | |||
| 110 | 177.75 | |||
| 12/09/2025 | 09:41:51.675 | 31 | 178.00 | |
| 31 | 178.00 | |||
| 20 | 178.00 | |||
| 11 | 178.00 | |||
| 12/09/2025 | 09:41:47.227 | 200 | 178.00 | |
| 200 | 178.00 | |||
| 200 | 178.00 | |||
| 12/09/2025 | 09:40:50.238 | 3 | 178.10 | |
| 3 | 178.10 | |||
| 3 | 178.10 | |||
| 12/09/2025 | 09:40:27.187 | 1 | 178.25 | |
| 1 | 178.25 | |||
| 1 | 178.25 | |||
| 12/09/2025 | 09:34:12.537 | 100 | 178.10 | |
| 100 | 178.10 | |||
| 100 | 178.10 | |||
| 12/09/2025 | 09:33:15.187 | 50 | 178.20 | |
| 50 | 178.20 | |||
| 50 | 178.20 | |||
| 12/09/2025 | 09:33:10.089 | 150 | 178.25 | |
| 150 | 178.25 | |||
| 150 | 178.25 | |||
| 12/09/2025 | 09:30:43.444 | 1 | 178.10 | |
| 1 | 178.10 | |||
| 1 | 178.10 | |||
| 12/09/2025 | 09:29:45.828 | 200 | 178.20 | |
| 200 | 178.20 | |||
| 200 | 178.20 | |||
| 12/09/2025 | 09:27:04.328 | 10 | 178.25 | |
| 10 | 178.25 | |||
| 10 | 178.25 | |||
| 12/09/2025 | 09:24:41.788 | 27 | 178.55 | |
| 27 | 178.55 | |||
| 27 | 178.55 | |||
| 12/09/2025 | 09:24:40.662 | 15 | 178.65 | |
| 15 | 178.65 | |||
| 15 | 178.65 | |||
| 12/09/2025 | 09:23:32.501 | 10 | 178.65 | |
| 10 | 178.65 | |||
| 10 | 178.65 | |||
| 12/09/2025 | 09:23:10.606 | 200 | 178.50 | |
| 200 | 178.50 | |||
| 200 | 178.50 | |||
| 12/09/2025 | 09:19:00.855 | 100 | 178.60 | |
| 100 | 178.60 | |||
| 100 | 178.60 | |||
| 12/09/2025 | 09:18:10.519 | 1 | 178.70 | |
| 1 | 178.70 | |||
| 1 | 178.70 | |||
| 12/09/2025 | 09:14:38.858 | 114 | 178.50 | |
| 114 | 178.50 | |||
| 114 | 178.50 | |||
| 12/09/2025 | 09:14:36.221 | 15 | 178.50 | |
| 15 | 178.50 | |||
| 15 | 178.50 | |||
| 12/09/2025 | 09:14:15.144 | 30 | 178.70 | |
| 30 | 178.70 | |||
| 30 | 178.70 | |||
| 12/09/2025 | 09:12:26.094 | 185 | 178.75 | |
| 85 | 178.75 | |||
| 100 | 178.75 | |||
| 185 | 178.75 | |||
| 12/09/2025 | 09:12:19.407 | 150 | 178.75 | |
| 150 | 178.75 | |||
| 150 | 178.75 | |||
| 12/09/2025 | 09:11:41.407 | 1 | 178.75 | |
| 1 | 178.75 | |||
| 1 | 178.75 | |||
| 12/09/2025 | 09:09:35.291 | 1 | 178.65 | |
| 1 | 178.65 | |||
| 1 | 178.65 | |||
| 12/09/2025 | 09:09:26.796 | 11 | 178.45 | |
| 11 | 178.45 | |||
| 11 | 178.45 | |||
| 12/09/2025 | 09:09:14.728 | 10 | 178.50 | |
| 10 | 178.50 | |||
| 10 | 178.50 | |||
| 12/09/2025 | 09:07:25.530 | 100 | 178.75 | |
| 100 | 178.75 | |||
| 100 | 178.75 | |||
| 12/09/2025 | 09:05:53.991 | 2 | 178.60 | |
| 2 | 178.60 | |||
| 2 | 178.60 | |||
| 12/09/2025 | 09:00:58.845 | 2 | 178.00 | |
| 2 | 178.00 | |||
| 2 | 178.00 | |||
| 12/09/2025 | 09:00:25.281 | 19 | 178.30 | |
| 19 | 178.30 | |||
| 19 | 178.30 | |||
| 12/09/2025 | 09:00:19.940 | 100 | 178.30 | |
| 100 | 178.30 | |||
| 100 | 178.30 | |||
| 12/09/2025 | 09:00:19.875 | 5 | 178.35 | |
| 5 | 178.35 | |||
| 5 | 178.35 | |||
| 12/09/2025 | 09:00:08.051 | 10 | 178.45 | |
| 10 | 178.45 | |||
| 10 | 178.45 | |||
| 12/09/2025 | 08:51:43.474 | 6 | 178.95 | |
| 6 | 178.95 | |||
| 6 | 178.95 | |||
| 12/09/2025 | 08:49:10.677 | 6 | 178.95 | |
| 6 | 178.95 | |||
| 6 | 178.95 | |||
| 12/09/2025 | 08:48:07.919 | 6 | 178.35 | |
| 6 | 178.35 | |||
| 6 | 178.35 | |||
| 12/09/2025 | 08:42:25.981 | 15 | 178.95 | |
| 15 | 178.95 | |||
| 3 | 178.95 | |||
| 12 | 178.95 | |||
| 12/09/2025 | 08:39:25.619 | 6 | 178.35 | |
| 6 | 178.35 | |||
| 6 | 178.35 | |||
| 12/09/2025 | 08:26:07.880 | 15 | 178.45 | |
| 15 | 178.45 | |||
| 12 | 178.45 | |||
| 3 | 178.45 | |||
| 12/09/2025 | 08:23:33.767 | 10 | 178.95 | |
| 7 | 178.95 | |||
| 3 | 178.95 | |||
| 10 | 178.95 | |||
| 12/09/2025 | 08:20:08.981 | 25 | 178.95 | |
| 25 | 178.95 | |||
| 25 | 178.95 | |||
| 12/09/2025 | 08:19:51.416 | 3 | 178.65 | |
| 3 | 178.65 | |||
| 3 | 178.65 | |||
| 12/09/2025 | 08:19:40.655 | 1 | 178.95 | |
| 1 | 178.95 | |||
| 1 | 178.95 | |||
| 12/09/2025 | 08:17:09.282 | 1 | 178.45 | |
| 1 | 178.45 | |||
| 1 | 178.45 | |||
| 12/09/2025 | 08:13:35.475 | 5 | 178.95 | |
| 5 | 178.95 | |||
| 5 | 178.95 | |||
| 12/09/2025 | 08:13:00.454 | 14 | 178.95 | |
| 14 | 178.95 | |||
| 14 | 178.95 | |||
| 12/09/2025 | 08:10:51.452 | 25 | 178.95 | |
| 25 | 178.95 | |||
| 25 | 178.95 | |||
| 12/09/2025 | 08:10:30.936 | 1 | 178.95 | |
| 1 | 178.95 | |||
| 1 | 178.95 | |||
| 12/09/2025 | 08:08:27.005 | 30 | 178.95 | |
| 30 | 178.95 | |||
| 27 | 178.95 | |||
| 3 | 178.95 | |||
| 12/09/2025 | 08:08:01.631 | 50 | 178.95 | |
| 50 | 178.95 | |||
| 50 | 178.95 | |||
| 12/09/2025 | 08:07:59.704 | 5 | 178.95 | |
| 5 | 178.95 | |||
| 5 | 178.95 | |||
| 12/09/2025 | 08:03:47.851 | 2 | 178.45 | |
| 2 | 178.45 | |||
| 2 | 178.45 | |||
| 12/09/2025 | 08:00:27.473 | 3 | 179.35 | |
| 3 | 179.35 | |||
| 3 | 179.35 | |||
| 12/09/2025 | 08:00:27.068 | 2 | 179.35 | |
| 2 | 179.35 | |||
| 2 | 179.35 | |||
| 12/09/2025 | 08:00:14.599 | 1 | 178.65 | |
| 1 | 178.65 | |||
| 1 | 178.65 | |||
| 12/09/2025 | 08:00:06.055 | 1 | 179.35 | |
| 1 | 179.35 | |||
| 1 | 179.35 | |||
| 12/09/2025 | 08:00:03.734 | 5 | 178.65 | |
| 2 | 178.65 | |||
| 5 | 178.65 | |||
| 3 | 178.65 | |||
| 12/09/2025 | 07:58:50.218 | 28 | 179.35 | |
| 28 | 179.35 | |||
| 25 | 179.35 | |||
| 3 | 179.35 | |||
| 12/09/2025 | 07:49:53.480 | 5 | 179.55 | |
| 5 | 179.55 | |||
| 5 | 179.55 | |||
| 12/09/2025 | 07:45:57.070 | 50 | 179.25 | |
| 50 | 179.25 | |||
| 50 | 179.25 | |||
| 12/09/2025 | 07:45:46.918 | 50 | 179.10 | |
| 25 | 179.10 | |||
| 50 | 179.10 | |||
| 25 | 179.10 | |||
| 12/09/2025 | 07:45:44.197 | 100 | 179.00 | |
| 100 | 179.00 | |||
| 100 | 179.00 | |||
| 12/09/2025 | 07:45:11.607 | 105 | 179.35 | |
| 25 | 179.35 | |||
| 25 | 179.35 | |||
| 55 | 179.35 | |||
| 105 | 179.35 | |||
| 12/09/2025 | 07:45:11.512 | 95 | 179.10 | |
| 95 | 179.10 | |||
| 10 | 179.10 | |||
| 25 | 179.10 | |||
| 60 | 179.10 | |||
| 12/09/2025 | 07:44:40.964 | 25 | 179.10 | |
| 25 | 179.10 | |||
| 25 | 179.10 | |||
| 12/09/2025 | 07:41:37.583 | 10 | 178.30 | |
| 10 | 178.30 | |||
| 10 | 178.30 | |||
| 12/09/2025 | 07:40:16.785 | 80 | 179.20 | |
| 33 | 179.20 | |||
| 80 | 179.20 | |||
| 47 | 179.20 | |||
| 12/09/2025 | 07:39:31.237 | 70 | 178.60 | |
| 70 | 178.60 | |||
| 70 | 178.60 | |||
| 12/09/2025 | 07:34:24.011 | 70 | 178.60 | |
| 70 | 178.60 | |||
| 30 | 178.60 | |||
| 40 | 178.60 | |||
| 12/09/2025 | 07:33:06.888 | 70 | 178.00 | |
| 70 | 178.00 | |||
| 70 | 178.00 | |||
| 12/09/2025 | 07:32:59.879 | 351 | 178.00 | |
| 50 | 178.00 | |||
| 100 | 178.00 | |||
| 200 | 178.00 | |||
| 1 | 178.00 | |||
| 351 | 178.00 | |||
| 12/09/2025 | 07:32:51.960 | 70 | 178.00 | |
| 20 | 178.00 | |||
| 50 | 178.00 | |||
| 70 | 178.00 | |||
| 12/09/2025 | 07:30:07.535 | 401 | 178.00 | |
| 69 | 178.00 | |||
| 6 | 178.00 | |||
| 50 | 178.00 | |||
| 100 | 178.00 | |||
| 14 | 178.00 | |||
| 12 | 178.00 | |||
| 70 | 178.00 | |||
| 50 | 178.00 | |||
| 17 | 178.00 | |||
| 30 | 178.00 | |||
| 25 | 178.00 | |||
| 70 | 178.00 | |||
| 289 | 178.00 |
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 CEST (UTC+2)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 890.00
Ask: 1 890.00
Turnover: 132 693 TEUR -
Tesla Inc.
Bid: 337.00 / Ask: 337.25
Turnover: 46 449 TEUR -
BioNTech SE (ADRs)
Bid: 82.40 / Ask: 82.50
Turnover: 19 825 TEUR -
Nvidia Corp.
Bid: 151.44 / Ask: 151.58
Turnover: 18 545 TEUR -
Siemens Energy AG
Bid: 92.94 / Ask: 93.12
Turnover: 18 014 TEUR
Realtime Quotes
Last Update:
12/09/2025 @ 22:00:00
Last Update:
12/09/2025 @ 22:00:00