Adyen N.V.

167

161

1345.20

Date Time Volume Order Volume Price
12/09/2025 21:39:32.258 2   1 345.20
      2 1 345.20
      2 1 345.20
12/09/2025 21:38:55.723 5   1 345.20
      5 1 345.20
      5 1 345.20
12/09/2025 20:48:07.873 3   1 344.00
      3 1 344.00
      3 1 344.00
12/09/2025 20:17:18.856 1   1 343.80
      1 1 343.80
      1 1 343.80
12/09/2025 20:16:14.834 1   1 343.80
      1 1 343.80
      1 1 343.80
12/09/2025 20:12:43.330 1   1 347.40
      1 1 347.40
      1 1 347.40
12/09/2025 20:02:13.317 1   1 343.20
      1 1 343.20
      1 1 343.20
12/09/2025 19:57:41.075 1   1 347.60
      1 1 347.60
      1 1 347.60
12/09/2025 19:52:09.825 1   1 347.40
      1 1 347.40
      1 1 347.40
12/09/2025 19:50:18.644 1   1 343.40
      1 1 343.40
      1 1 343.40
12/09/2025 19:49:41.313 1   1 347.40
      1 1 347.40
      1 1 347.40
12/09/2025 19:30:05.194 1   1 343.20
      1 1 343.20
      1 1 343.20
12/09/2025 19:11:57.844 1   1 347.20
      1 1 347.20
      1 1 347.20
12/09/2025 18:57:49.943 3   1 343.80
      3 1 343.80
      3 1 343.80
12/09/2025 18:57:35.157 1   1 347.60
      1 1 347.60
      1 1 347.60
12/09/2025 18:53:40.425 5   1 345.40
      5 1 345.40
      5 1 345.40
12/09/2025 18:53:02.727 5   1 345.20
      5 1 345.20
      5 1 345.20
12/09/2025 18:52:09.631 1   1 345.20
      1 1 345.20
      1 1 345.20
12/09/2025 18:51:17.247 1   1 345.20
      1 1 345.20
      1 1 345.20
12/09/2025 18:50:25.926 5   1 345.20
      5 1 345.20
      5 1 345.20
12/09/2025 18:49:17.359 5   1 345.40
      5 1 345.40
      5 1 345.40
12/09/2025 18:48:52.415 5   1 345.20
      5 1 345.20
      5 1 345.20
12/09/2025 18:39:21.028 1   1 343.00
      1 1 343.00
      1 1 343.00
12/09/2025 18:39:05.363 20   1 344.60
      20 1 344.60
      20 1 344.60
12/09/2025 18:38:49.133 5   1 344.80
      5 1 344.80
      5 1 344.80
12/09/2025 18:07:36.396 5   1 344.40
      5 1 344.40
      5 1 344.40
12/09/2025 17:57:01.921 1   1 344.40
      1 1 344.40
      1 1 344.40
12/09/2025 17:56:46.357 1   1 345.20
      1 1 345.20
      1 1 345.20
12/09/2025 17:55:04.229 5   1 345.40
      5 1 345.40
      5 1 345.40
12/09/2025 17:39:34.198 2   1 345.20
      2 1 345.20
      2 1 345.20
12/09/2025 17:37:40.817 1   1 343.40
      1 1 343.40
      1 1 343.40
12/09/2025 17:36:24.313 5   1 343.40
      5 1 343.40
      5 1 343.40
12/09/2025 17:01:04.621 10   1 348.20
      10 1 348.20
      10 1 348.20
12/09/2025 16:51:29.476 1   1 349.20
      1 1 349.20
      1 1 349.20
12/09/2025 16:45:29.191 4   1 347.20
      4 1 347.20
      4 1 347.20
12/09/2025 16:43:11.447 4   1 348.00
      4 1 348.00
      4 1 348.00
12/09/2025 16:43:05.904 20   1 348.00
      6 1 348.00
      10 1 348.00
      20 1 348.00
      4 1 348.00
12/09/2025 16:42:33.474 1   1 348.40
      1 1 348.40
      1 1 348.40
12/09/2025 16:37:26.010 1   1 351.20
      1 1 351.20
      1 1 351.20
12/09/2025 16:33:15.287 1   1 349.20
      1 1 349.20
      1 1 349.20
12/09/2025 16:32:46.047 1   1 349.40
      1 1 349.40
      1 1 349.40
12/09/2025 16:32:25.468 2   1 349.40
      2 1 349.40
      2 1 349.40
12/09/2025 16:27:19.060 1   1 350.60
      1 1 350.60
      1 1 350.60
12/09/2025 16:09:32.333 1   1 353.00
      1 1 353.00
      1 1 353.00
12/09/2025 16:06:20.429 1   1 351.60
      1 1 351.60
      1 1 351.60
12/09/2025 15:50:36.810 80   1 356.00
      80 1 356.00
      80 1 356.00
12/09/2025 15:50:20.900 20   1 357.20
      20 1 357.20
      20 1 357.20
12/09/2025 15:49:18.868 1   1 358.40
      1 1 358.40
      1 1 358.40
12/09/2025 15:48:42.943 6   1 358.00
      6 1 358.00
      6 1 358.00
12/09/2025 15:47:45.105 1   1 358.20
      1 1 358.20
      1 1 358.20
12/09/2025 15:46:27.391 1   1 358.00
      1 1 358.00
      1 1 358.00
12/09/2025 15:43:36.091 1   1 359.80
      1 1 359.80
      1 1 359.80
12/09/2025 15:36:33.195 1   1 358.40
      1 1 358.40
      1 1 358.40
12/09/2025 15:35:41.059 1   1 359.40
      1 1 359.40
      1 1 359.40
12/09/2025 15:27:44.894 2   1 361.00
      2 1 361.00
      2 1 361.00
12/09/2025 15:24:38.030 1   1 362.00
      1 1 362.00
      1 1 362.00
12/09/2025 15:23:05.611 1   1 361.20
      1 1 361.20
      1 1 361.20
12/09/2025 15:21:33.476 10   1 360.00
      10 1 360.00
      10 1 360.00
12/09/2025 15:17:19.606 3   1 358.60
      3 1 358.60
      3 1 358.60
12/09/2025 15:16:51.130 1   1 358.80
      1 1 358.80
      1 1 358.80
12/09/2025 15:15:16.972 20   1 357.60
      20 1 357.60
      20 1 357.60
12/09/2025 15:12:54.061 1   1 357.60
      1 1 357.60
      1 1 357.60
12/09/2025 15:12:01.028 1   1 357.40
      1 1 357.40
      1 1 357.40
12/09/2025 15:09:02.076 13   1 357.40
      13 1 357.40
      13 1 357.40
12/09/2025 14:41:00.241 1   1 350.20
      1 1 350.20
      1 1 350.20
12/09/2025 14:34:50.162 20   1 350.20
      20 1 350.20
      20 1 350.20
12/09/2025 14:34:03.559 4   1 349.20
      4 1 349.20
      4 1 349.20
12/09/2025 14:33:34.435 20   1 348.00
      20 1 348.00
      20 1 348.00
12/09/2025 14:31:51.932 20   1 349.40
      20 1 349.40
      20 1 349.40
12/09/2025 14:31:50.276 3   1 349.40
      3 1 349.40
      3 1 349.40
12/09/2025 14:31:42.418 1   1 349.80
      1 1 349.80
      1 1 349.80
12/09/2025 14:23:04.790 1   1 347.60
      1 1 347.60
      1 1 347.60
12/09/2025 14:22:31.754 20   1 347.20
      20 1 347.20
      20 1 347.20
12/09/2025 14:20:32.820 46   1 348.20
      46 1 348.20
      46 1 348.20
12/09/2025 14:20:25.480 20   1 348.80
      20 1 348.80
      20 1 348.80
12/09/2025 14:20:07.225 130   1 348.00
      130 1 348.00
      130 1 348.00
12/09/2025 14:19:24.252 20   1 348.60
      20 1 348.60
      20 1 348.60
12/09/2025 14:02:36.030 1   1 347.80
      1 1 347.80
      1 1 347.80
12/09/2025 14:02:34.119 1   1 347.80
      1 1 347.80
      1 1 347.80
12/09/2025 13:51:15.931 1   1 350.80
      1 1 350.80
      1 1 350.80
12/09/2025 13:50:32.968 1   1 350.40
      1 1 350.40
      1 1 350.40
12/09/2025 13:43:33.440 10   1 349.00
      10 1 349.00
      10 1 349.00
12/09/2025 13:42:16.624 1   1 349.80
      1 1 349.80
      1 1 349.80
12/09/2025 13:41:38.371 1   1 348.80
      1 1 348.80
      1 1 348.80
12/09/2025 13:41:00.920 2   1 350.00
      2 1 350.00
      2 1 350.00
12/09/2025 13:37:40.092 1   1 352.20
      1 1 352.20
      1 1 352.20
12/09/2025 13:28:32.372 1   1 354.00
      1 1 354.00
      1 1 354.00
12/09/2025 13:21:26.576 1   1 355.00
      1 1 355.00
      1 1 355.00
12/09/2025 13:12:31.628 5   1 355.20
      5 1 355.20
      5 1 355.20
12/09/2025 13:09:19.120 3   1 355.40
      3 1 355.40
      3 1 355.40
12/09/2025 13:07:51.106 1   1 355.60
      1 1 355.60
      1 1 355.60
12/09/2025 13:06:15.225 1   1 355.40
      1 1 355.40
      1 1 355.40
12/09/2025 13:05:34.078 1   1 355.20
      1 1 355.20
      1 1 355.20
12/09/2025 13:00:20.882 12   1 354.40
      12 1 354.40
      12 1 354.40
12/09/2025 12:56:41.787 3   1 354.40
      3 1 354.40
      3 1 354.40
12/09/2025 12:46:12.589 1   1 352.40
      1 1 352.40
      1 1 352.40
12/09/2025 12:41:06.791 1   1 352.40
      1 1 352.40
      1 1 352.40
12/09/2025 12:31:58.475 1   1 352.40
      1 1 352.40
      1 1 352.40
12/09/2025 12:21:52.467 20   1 351.60
      20 1 351.60
      20 1 351.60
12/09/2025 12:15:45.880 2   1 351.40
      2 1 351.40
      2 1 351.40
12/09/2025 12:12:29.186 1   1 352.00
      1 1 352.00
      1 1 352.00
12/09/2025 12:09:17.187 1   1 353.00
      1 1 353.00
      1 1 353.00
12/09/2025 11:53:42.332 4   1 351.60
      4 1 351.60
      4 1 351.60
12/09/2025 11:37:31.357 1   1 351.00
      1 1 351.00
      1 1 351.00
12/09/2025 11:33:29.329 1   1 351.80
      1 1 351.80
      1 1 351.80
12/09/2025 11:28:26.451 4   1 352.20
      4 1 352.20
      4 1 352.20
12/09/2025 11:18:46.971 1   1 351.60
      1 1 351.60
      1 1 351.60
12/09/2025 11:17:04.935 1   1 351.60
      1 1 351.60
      1 1 351.60
12/09/2025 11:14:17.801 7   1 349.60
      7 1 349.60
      7 1 349.60
12/09/2025 11:14:13.610 20   1 349.60
      20 1 349.60
      20 1 349.60
12/09/2025 11:14:08.199 20   1 349.60
      20 1 349.60
      20 1 349.60
12/09/2025 11:12:51.267 1   1 349.80
      1 1 349.80
      1 1 349.80
12/09/2025 11:11:17.558 1   1 349.20
      1 1 349.20
      1 1 349.20
12/09/2025 11:01:34.911 1   1 349.40
      1 1 349.40
      1 1 349.40
12/09/2025 11:01:22.122 1   1 349.60
      1 1 349.60
      1 1 349.60
12/09/2025 10:52:46.365 7   1 349.20
      7 1 349.20
      7 1 349.20
12/09/2025 10:48:53.880 1   1 348.40
      1 1 348.40
      1 1 348.40
12/09/2025 10:45:48.173 8   1 349.20
      8 1 349.20
      8 1 349.20
12/09/2025 10:44:08.433 2   1 348.40
      2 1 348.40
      2 1 348.40
12/09/2025 10:37:25.730 1   1 348.80
      1 1 348.80
      1 1 348.80
12/09/2025 10:37:08.927 8   1 348.60
      8 1 348.60
      8 1 348.60
12/09/2025 10:35:09.777 10   1 349.20
      10 1 349.20
      10 1 349.20
12/09/2025 10:32:00.834 1   1 348.60
      1 1 348.60
      1 1 348.60
12/09/2025 10:23:26.314 1   1 348.00
      1 1 348.00
      1 1 348.00
12/09/2025 10:21:47.155 15   1 347.60
      15 1 347.60
      15 1 347.60
12/09/2025 10:20:24.482 1   1 347.80
      1 1 347.80
      1 1 347.80
12/09/2025 10:19:07.408 1   1 347.80
      1 1 347.80
      1 1 347.80
12/09/2025 10:16:26.926 7   1 349.60
      7 1 349.60
      7 1 349.60
12/09/2025 10:16:26.857 20   1 349.60
      5 1 349.60
      15 1 349.60
      20 1 349.60
12/09/2025 10:16:26.664 8   1 350.00
      1 1 350.00
      8 1 350.00
      1 1 350.00
      3 1 350.00
      3 1 350.00
12/09/2025 10:15:23.336 2   1 351.00
      2 1 351.00
      2 1 351.00
12/09/2025 10:13:03.661 1   1 351.20
      1 1 351.20
      1 1 351.20
12/09/2025 10:09:04.890 1   1 353.20
      1 1 353.20
      1 1 353.20
12/09/2025 10:07:20.863 5   1 353.20
      5 1 353.20
      5 1 353.20
12/09/2025 10:07:18.040 20   1 353.40
      20 1 353.40
      20 1 353.40
12/09/2025 10:05:44.054 3   1 355.00
      2 1 355.00
      3 1 355.00
      1 1 355.00
12/09/2025 10:00:09.782 7   1 357.80
      7 1 357.80
      7 1 357.80
12/09/2025 09:53:04.067 10   1 357.60
      10 1 357.60
      10 1 357.60
12/09/2025 09:52:52.937 20   1 357.40
      20 1 357.40
      20 1 357.40
12/09/2025 09:39:53.198 13   1 357.60
      13 1 357.60
      13 1 357.60
12/09/2025 09:38:08.305 1   1 358.00
      1 1 358.00
      1 1 358.00
12/09/2025 09:37:16.506 1   1 358.80
      1 1 358.80
      1 1 358.80
12/09/2025 09:31:43.198 1   1 358.60
      1 1 358.60
      1 1 358.60
12/09/2025 09:30:01.105 1   1 357.00
      1 1 357.00
      1 1 357.00
12/09/2025 09:25:16.467 1   1 360.60
      1 1 360.60
      1 1 360.60
12/09/2025 09:14:35.222 1   1 358.80
      1 1 358.80
      1 1 358.80
12/09/2025 09:10:06.493 1   1 364.40
      1 1 364.40
      1 1 364.40
12/09/2025 08:49:38.981 1   1 367.20
      1 1 367.20
      1 1 367.20
12/09/2025 08:48:12.532 5   1 363.20
      5 1 363.20
      5 1 363.20
12/09/2025 08:39:12.794 1   1 362.40
      1 1 362.40
      1 1 362.40
12/09/2025 08:38:24.105 1   1 362.40
      1 1 362.40
      1 1 362.40
12/09/2025 08:29:09.491 1   1 362.40
      1 1 362.40
      1 1 362.40
12/09/2025 08:24:46.166 1   1 361.40
      1 1 361.40
      1 1 361.40
12/09/2025 08:22:14.392 1   1 359.20
      1 1 359.20
      1 1 359.20
12/09/2025 08:13:48.226 2   1 359.00
      2 1 359.00
      2 1 359.00
12/09/2025 08:01:47.035 1   1 365.00
      1 1 365.00
      1 1 365.00
12/09/2025 08:00:17.113 3   1 365.20
      3 1 365.20
      3 1 365.20
12/09/2025 08:00:16.150 1   1 361.20
      1 1 361.20
      1 1 361.20
12/09/2025 08:00:16.078 1   1 365.20
      1 1 365.20
      1 1 365.20
12/09/2025 08:00:09.067 1   1 365.00
      1 1 365.00
      1 1 365.00
12/09/2025 07:30:00.270 2   1 365.00
      2 1 365.00
      2 1 365.00
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 CEST (UTC+2)