Adyen N.V.

142

136

1434.60

Date Time Volume Order Volume Price
03/11/2025 16:31:53.874 2   1 434.60
      2 1 434.60
      2 1 434.60
03/11/2025 16:30:51.573 1   1 433.80
      1 1 433.80
      1 1 433.80
03/11/2025 16:28:21.659 20   1 437.00
      20 1 437.00
      20 1 437.00
03/11/2025 16:25:06.224 8   1 437.20
      8 1 437.20
      8 1 437.20
03/11/2025 16:24:29.457 1   1 440.00
      1 1 440.00
      1 1 440.00
03/11/2025 16:21:22.919 1   1 440.80
      1 1 440.80
      1 1 440.80
03/11/2025 16:11:34.338 1   1 448.00
      1 1 448.00
      1 1 448.00
03/11/2025 16:11:21.059 1   1 447.80
      1 1 447.80
      1 1 447.80
03/11/2025 16:11:17.059 1   1 445.20
      1 1 445.20
      1 1 445.20
03/11/2025 16:10:58.619 15   1 445.60
      15 1 445.60
      15 1 445.60
03/11/2025 16:06:39.522 1   1 446.80
      1 1 446.80
      1 1 446.80
03/11/2025 16:05:38.762 1   1 448.20
      1 1 448.20
      1 1 448.20
03/11/2025 16:04:29.909 4   1 449.20
      4 1 449.20
      4 1 449.20
03/11/2025 16:04:29.794 10   1 450.00
      10 1 450.00
      10 1 450.00
03/11/2025 16:04:03.158 3   1 453.60
      3 1 453.60
      3 1 453.60
03/11/2025 16:03:36.240 1   1 455.00
      1 1 455.00
      1 1 455.00
03/11/2025 16:03:29.852 1   1 455.00
      1 1 455.00
      1 1 455.00
03/11/2025 16:00:15.286 1   1 458.20
      1 1 458.20
      1 1 458.20
03/11/2025 16:00:00.794 1   1 457.60
      1 1 457.60
      1 1 457.60
03/11/2025 15:58:59.377 1   1 455.00
      1 1 455.00
      1 1 455.00
03/11/2025 15:55:53.179 2   1 456.40
      2 1 456.40
      2 1 456.40
03/11/2025 15:50:50.480 6   1 457.00
      6 1 457.00
      6 1 457.00
03/11/2025 15:49:51.417 1   1 460.00
      1 1 460.00
      1 1 460.00
03/11/2025 15:49:35.530 1   1 461.00
      1 1 461.00
      1 1 461.00
03/11/2025 15:49:03.241 3   1 462.00
      3 1 462.00
      3 1 462.00
03/11/2025 15:48:40.702 1   1 463.20
      1 1 463.20
      1 1 463.20
03/11/2025 15:46:46.472 2   1 461.40
      2 1 461.40
      2 1 461.40
03/11/2025 15:41:22.922 2   1 468.00
      2 1 468.00
      2 1 468.00
03/11/2025 15:40:02.073 1   1 470.80
      1 1 470.80
      1 1 470.80
03/11/2025 15:36:55.728 1   1 470.60
      1 1 470.60
      1 1 470.60
03/11/2025 15:16:30.155 1   1 471.40
      1 1 471.40
      1 1 471.40
03/11/2025 15:09:32.846 1   1 470.20
      1 1 470.20
      1 1 470.20
03/11/2025 15:06:30.807 1   1 470.00
      1 1 470.00
      1 1 470.00
03/11/2025 14:55:13.423 1   1 475.20
      1 1 475.20
      1 1 475.20
03/11/2025 14:54:04.619 3   1 474.60
      3 1 474.60
      3 1 474.60
03/11/2025 14:53:49.642 1   1 474.40
      1 1 474.40
      1 1 474.40
03/11/2025 14:48:04.219 12   1 473.00
      12 1 473.00
      12 1 473.00
03/11/2025 14:40:03.680 1   1 471.00
      1 1 471.00
      1 1 471.00
03/11/2025 14:35:29.010 1   1 470.40
      1 1 470.40
      1 1 470.40
03/11/2025 14:29:58.698 7   1 470.40
      7 1 470.40
      7 1 470.40
03/11/2025 14:24:12.716 5   1 471.40
      5 1 471.40
      5 1 471.40
03/11/2025 14:16:40.914 10   1 471.00
      10 1 471.00
      10 1 471.00
03/11/2025 14:02:26.330 2   1 471.00
      2 1 471.00
      2 1 471.00
03/11/2025 14:02:22.151 4   1 470.40
      4 1 470.40
      4 1 470.40
03/11/2025 14:00:43.558 1   1 469.20
      1 1 469.20
      1 1 469.20
03/11/2025 13:59:59.582 5   1 469.60
      5 1 469.60
      5 1 469.60
03/11/2025 13:53:56.493 4   1 469.80
      4 1 469.80
      4 1 469.80
03/11/2025 13:49:55.129 4   1 470.40
      4 1 470.40
      4 1 470.40
03/11/2025 13:26:49.533 1   1 472.40
      1 1 472.40
      1 1 472.40
03/11/2025 13:19:16.137 9   1 470.40
      9 1 470.40
      9 1 470.40
03/11/2025 13:09:35.973 1   1 471.00
      1 1 471.00
      1 1 471.00
03/11/2025 13:00:06.310 1   1 470.00
      1 1 470.00
      1 1 470.00
03/11/2025 12:58:56.469 1   1 471.40
      1 1 471.40
      1 1 471.40
03/11/2025 12:38:31.368 2   1 468.60
      2 1 468.60
      2 1 468.60
03/11/2025 12:32:06.331 3   1 471.80
      3 1 471.80
      3 1 471.80
03/11/2025 12:31:35.712 20   1 471.00
      20 1 471.00
      20 1 471.00
03/11/2025 12:31:31.038 2   1 471.00
      2 1 471.00
      2 1 471.00
03/11/2025 12:31:19.040 2   1 471.00
      2 1 471.00
      2 1 471.00
03/11/2025 12:25:32.236 2   1 467.00
      2 1 467.00
      2 1 467.00
03/11/2025 12:18:49.700 10   1 468.80
      10 1 468.80
      10 1 468.80
03/11/2025 12:16:49.642 1   1 469.40
      1 1 469.40
      1 1 469.40
03/11/2025 12:16:25.497 1   1 468.80
      1 1 468.80
      1 1 468.80
03/11/2025 12:14:58.246 3   1 469.00
      3 1 469.00
      3 1 469.00
03/11/2025 12:14:40.283 3   1 470.00
      3 1 470.00
      3 1 470.00
03/11/2025 12:08:20.551 1   1 473.20
      1 1 473.20
      1 1 473.20
03/11/2025 12:04:57.793 15   1 471.20
      15 1 471.20
      15 1 471.20
03/11/2025 12:04:50.560 20   1 471.20
      20 1 471.20
      20 1 471.20
03/11/2025 12:03:08.854 2   1 472.00
      2 1 472.00
      2 1 472.00
03/11/2025 12:00:03.269 3   1 471.60
      3 1 471.60
      3 1 471.60
03/11/2025 11:54:11.574 2   1 474.40
      2 1 474.40
      2 1 474.40
03/11/2025 11:43:04.971 12   1 473.40
      12 1 473.40
      12 1 473.40
03/11/2025 11:42:59.861 20   1 473.40
      20 1 473.40
      20 1 473.40
03/11/2025 11:41:54.908 20   1 473.60
      20 1 473.60
      20 1 473.60
03/11/2025 11:41:52.834 1   1 473.00
      1 1 473.00
      1 1 473.00
03/11/2025 11:41:30.438 1   1 473.40
      1 1 473.40
      1 1 473.40
03/11/2025 11:40:40.295 1   1 476.20
      1 1 476.20
      1 1 476.20
03/11/2025 11:38:52.530 2   1 476.60
      2 1 476.60
      2 1 476.60
03/11/2025 11:35:21.697 2   1 477.00
      2 1 477.00
      2 1 477.00
03/11/2025 11:28:32.079 3   1 476.00
      3 1 476.00
      3 1 476.00
03/11/2025 11:24:19.613 15   1 478.00
      15 1 478.00
      15 1 478.00
03/11/2025 11:20:55.920 1   1 482.40
      1 1 482.40
      1 1 482.40
03/11/2025 11:16:05.998 1   1 481.80
      1 1 481.80
      1 1 481.80
03/11/2025 10:52:47.158 1   1 482.00
      1 1 482.00
      1 1 482.00
03/11/2025 10:52:12.870 1   1 481.60
      1 1 481.60
      1 1 481.60
03/11/2025 10:43:48.052 7   1 484.60
      7 1 484.60
      7 1 484.60
03/11/2025 10:41:58.226 2   1 485.00
      2 1 485.00
      2 1 485.00
03/11/2025 10:26:50.775 1   1 487.40
      1 1 487.40
      1 1 487.40
03/11/2025 10:26:15.665 1   1 487.40
      1 1 487.40
      1 1 487.40
03/11/2025 10:24:51.782 1   1 487.60
      1 1 487.60
      1 1 487.60
03/11/2025 10:05:18.203 1   1 486.40
      1 1 486.40
      1 1 486.40
03/11/2025 10:05:06.244 20   1 486.40
      20 1 486.40
      20 1 486.40
03/11/2025 10:02:52.232 20   1 484.20
      20 1 484.20
      20 1 484.20
03/11/2025 09:56:37.161 20   1 484.40
      20 1 484.40
      20 1 484.40
03/11/2025 09:55:13.066 2   1 488.00
      2 1 488.00
      2 1 488.00
03/11/2025 09:55:13.016 10   1 487.00
      10 1 487.00
      10 1 487.00
03/11/2025 09:46:54.696 1   1 484.40
      1 1 484.40
      1 1 484.40
03/11/2025 09:46:42.712 12   1 484.00
      12 1 484.00
      12 1 484.00
03/11/2025 09:41:07.757 2   1 482.60
      2 1 482.60
      2 1 482.60
03/11/2025 09:40:15.557 2   1 483.40
      2 1 483.40
      2 1 483.40
03/11/2025 09:36:20.478 1   1 481.60
      1 1 481.60
      1 1 481.60
03/11/2025 09:34:14.220 5   1 481.20
      5 1 481.20
      5 1 481.20
03/11/2025 09:31:25.456 1   1 482.40
      1 1 482.40
      1 1 482.40
03/11/2025 09:31:22.597 1   1 482.40
      1 1 482.40
      1 1 482.40
03/11/2025 09:23:40.848 1   1 482.80
      1 1 482.80
      1 1 482.80
03/11/2025 09:20:36.136 6   1 480.20
      6 1 480.20
      6 1 480.20
03/11/2025 09:14:21.261 4   1 481.20
      4 1 481.20
      4 1 481.20
03/11/2025 09:14:20.526 25   1 481.20
      25 1 481.20
      5 1 481.20
      20 1 481.20
03/11/2025 09:13:49.495 5   1 481.20
      5 1 481.20
      5 1 481.20
03/11/2025 09:13:29.798 25   1 481.20
      20 1 481.20
      25 1 481.20
      5 1 481.20
03/11/2025 09:13:00.220 5   1 481.20
      5 1 481.20
      5 1 481.20
03/11/2025 09:12:34.059 5   1 481.20
      5 1 481.20
      5 1 481.20
03/11/2025 09:11:00.499 5   1 481.20
      5 1 481.20
      5 1 481.20
03/11/2025 09:04:35.183 10   1 478.00
      10 1 478.00
      10 1 478.00
03/11/2025 09:01:34.268 1   1 483.80
      1 1 483.80
      1 1 483.80
03/11/2025 08:46:12.656 1   1 481.00
      1 1 481.00
      1 1 481.00
03/11/2025 08:30:32.274 1   1 485.20
      1 1 485.20
      1 1 485.20
03/11/2025 08:10:26.428 5   1 481.20
      5 1 481.20
      5 1 481.20
03/11/2025 08:08:20.208 1   1 481.60
      1 1 481.60
      1 1 481.60
03/11/2025 08:07:57.262 1   1 477.60
      1 1 477.60
      1 1 477.60
03/11/2025 08:07:39.668 1   1 477.40
      1 1 477.40
      1 1 477.40
03/11/2025 08:07:37.452 1   1 477.40
      1 1 477.40
      1 1 477.40
03/11/2025 08:04:14.639 1   1 481.60
      1 1 481.60
      1 1 481.60
03/11/2025 08:02:54.270 1   1 482.40
      1 1 482.40
      1 1 482.40
03/11/2025 08:02:32.799 1   1 484.80
      1 1 484.80
      1 1 484.80
03/11/2025 08:01:19.656 3   1 480.60
      3 1 480.60
      3 1 480.60
03/11/2025 08:00:54.478 2   1 478.20
      1 1 478.20
      1 1 478.20
      1 1 478.20
      1 1 478.20
03/11/2025 08:00:11.306 3   1 482.40
      3 1 482.40
      3 1 482.40
03/11/2025 08:00:06.050 2   1 482.60
      2 1 482.60
      2 1 482.60
03/11/2025 08:00:02.247 1   1 480.00
      1 1 480.00
      1 1 480.00
03/11/2025 08:00:01.919 1   1 482.40
      1 1 482.40
      1 1 482.40
03/11/2025 07:44:50.668 2   1 482.00
      2 1 482.00
      2 1 482.00
03/11/2025 07:34:44.544 15   1 480.20
      1 1 480.20
      15 1 480.20
      14 1 480.20
03/11/2025 07:34:39.586 5   1 482.40
      5 1 482.40
      5 1 482.40
03/11/2025 07:32:20.054 5   1 481.80
      5 1 481.80
      5 1 481.80
03/11/2025 07:32:19.999 2   1 481.80
      2 1 481.80
      2 1 481.80
03/11/2025 07:30:17.238 3   1 486.00
      1 1 486.00
      3 1 486.00
      2 1 486.00
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

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