Adyen N.V.

117

117

1378.00

Date Time Volume Order Volume Price
19/12/2025 19:27:50.758 1   1 378.00
      1 1 378.00
      1 1 378.00
19/12/2025 18:53:35.742 1   1 378.60
      1 1 378.60
      1 1 378.60
19/12/2025 18:53:11.486 1   1 374.40
      1 1 374.40
      1 1 374.40
19/12/2025 18:45:06.005 1   1 377.80
      1 1 377.80
      1 1 377.80
19/12/2025 18:44:31.787 1   1 373.80
      1 1 373.80
      1 1 373.80
19/12/2025 18:14:34.758 1   1 377.00
      1 1 377.00
      1 1 377.00
19/12/2025 17:47:36.774 1   1 376.40
      1 1 376.40
      1 1 376.40
19/12/2025 17:47:02.705 1   1 372.00
      1 1 372.00
      1 1 372.00
19/12/2025 17:46:12.100 5   1 375.40
      5 1 375.40
      5 1 375.40
19/12/2025 17:45:06.744 1   1 379.60
      1 1 379.60
      1 1 379.60
19/12/2025 17:44:24.877 1   1 375.60
      1 1 375.60
      1 1 375.60
19/12/2025 17:24:41.239 1   1 380.40
      1 1 380.40
      1 1 380.40
19/12/2025 17:24:15.569 1   1 380.60
      1 1 380.60
      1 1 380.60
19/12/2025 17:19:39.951 4   1 380.80
      4 1 380.80
      4 1 380.80
19/12/2025 17:18:55.774 20   1 380.80
      20 1 380.80
      20 1 380.80
19/12/2025 17:15:51.463 1   1 380.60
      1 1 380.60
      1 1 380.60
19/12/2025 17:12:31.336 3   1 383.00
      3 1 383.00
      3 1 383.00
19/12/2025 17:11:58.988 3   1 382.00
      3 1 382.00
      3 1 382.00
19/12/2025 17:11:40.537 2   1 382.00
      2 1 382.00
      2 1 382.00
19/12/2025 17:11:34.736 1   1 382.00
      1 1 382.00
      1 1 382.00
19/12/2025 17:06:15.189 20   1 379.20
      20 1 379.20
      20 1 379.20
19/12/2025 17:03:07.079 1   1 378.00
      1 1 378.00
      1 1 378.00
19/12/2025 16:59:35.777 1   1 377.60
      1 1 377.60
      1 1 377.60
19/12/2025 16:55:20.532 3   1 376.80
      3 1 376.80
      3 1 376.80
19/12/2025 16:52:49.645 3   1 377.80
      3 1 377.80
      3 1 377.80
19/12/2025 16:47:03.069 2   1 376.40
      2 1 376.40
      2 1 376.40
19/12/2025 16:43:35.032 1   1 377.20
      1 1 377.20
      1 1 377.20
19/12/2025 16:36:19.742 3   1 378.60
      3 1 378.60
      3 1 378.60
19/12/2025 16:34:59.536 3   1 376.80
      3 1 376.80
      3 1 376.80
19/12/2025 16:34:44.949 1   1 377.40
      1 1 377.40
      1 1 377.40
19/12/2025 16:34:11.446 1   1 378.40
      1 1 378.40
      1 1 378.40
19/12/2025 16:31:07.080 1   1 376.80
      1 1 376.80
      1 1 376.80
19/12/2025 16:28:28.370 5   1 375.40
      5 1 375.40
      5 1 375.40
19/12/2025 16:26:47.814 14   1 374.00
      14 1 374.00
      14 1 374.00
19/12/2025 16:15:56.938 1   1 376.60
      1 1 376.60
      1 1 376.60
19/12/2025 16:00:33.176 7   1 376.40
      7 1 376.40
      7 1 376.40
19/12/2025 16:00:00.386 20   1 376.40
      20 1 376.40
      20 1 376.40
19/12/2025 15:57:00.411 5   1 378.40
      5 1 378.40
      5 1 378.40
19/12/2025 15:56:36.992 3   1 377.80
      3 1 377.80
      3 1 377.80
19/12/2025 15:55:52.025 20   1 377.80
      20 1 377.80
      20 1 377.80
19/12/2025 15:54:36.017 10   1 377.00
      10 1 377.00
      10 1 377.00
19/12/2025 15:45:37.682 1   1 377.40
      1 1 377.40
      1 1 377.40
19/12/2025 15:44:56.427 1   1 378.00
      1 1 378.00
      1 1 378.00
19/12/2025 15:40:22.503 1   1 373.20
      1 1 373.20
      1 1 373.20
19/12/2025 15:39:11.755 12   1 372.00
      12 1 372.00
      12 1 372.00
19/12/2025 15:37:23.376 1   1 372.60
      1 1 372.60
      1 1 372.60
19/12/2025 15:37:08.135 6   1 372.00
      6 1 372.00
      6 1 372.00
19/12/2025 15:35:57.254 1   1 374.60
      1 1 374.60
      1 1 374.60
19/12/2025 15:35:36.621 1   1 374.40
      1 1 374.40
      1 1 374.40
19/12/2025 15:34:33.988 9   1 374.20
      9 1 374.20
      9 1 374.20
19/12/2025 15:34:33.702 20   1 374.20
      20 1 374.20
      20 1 374.20
19/12/2025 15:34:14.308 1   1 374.40
      1 1 374.40
      1 1 374.40
19/12/2025 15:33:54.586 1   1 374.00
      1 1 374.00
      1 1 374.00
19/12/2025 15:31:58.818 1   1 376.40
      1 1 376.40
      1 1 376.40
19/12/2025 15:31:43.113 1   1 375.80
      1 1 375.80
      1 1 375.80
19/12/2025 15:30:06.988 1   1 374.80
      1 1 374.80
      1 1 374.80
19/12/2025 15:29:40.820 1   1 374.20
      1 1 374.20
      1 1 374.20
19/12/2025 15:24:26.699 3   1 373.60
      3 1 373.60
      3 1 373.60
19/12/2025 15:24:18.345 1   1 374.00
      1 1 374.00
      1 1 374.00
19/12/2025 15:16:28.149 1   1 372.40
      1 1 372.40
      1 1 372.40
19/12/2025 15:15:57.965 1   1 372.40
      1 1 372.40
      1 1 372.40
19/12/2025 15:05:02.294 8   1 368.60
      8 1 368.60
      8 1 368.60
19/12/2025 15:05:01.507 7   1 369.00
      7 1 369.00
      7 1 369.00
19/12/2025 14:59:57.626 6   1 369.20
      6 1 369.20
      6 1 369.20
19/12/2025 14:35:57.161 20   1 370.40
      20 1 370.40
      20 1 370.40
19/12/2025 14:31:48.708 10   1 372.00
      10 1 372.00
      10 1 372.00
19/12/2025 14:08:37.063 1   1 373.20
      1 1 373.20
      1 1 373.20
19/12/2025 14:08:01.219 1   1 373.00
      1 1 373.00
      1 1 373.00
19/12/2025 13:48:37.101 1   1 374.00
      1 1 374.00
      1 1 374.00
19/12/2025 13:48:21.694 1   1 373.60
      1 1 373.60
      1 1 373.60
19/12/2025 13:37:05.899 1   1 372.80
      1 1 372.80
      1 1 372.80
19/12/2025 13:36:49.286 1   1 372.40
      1 1 372.40
      1 1 372.40
19/12/2025 13:22:54.915 1   1 373.00
      1 1 373.00
      1 1 373.00
19/12/2025 13:14:37.373 12   1 371.40
      12 1 371.40
      12 1 371.40
19/12/2025 13:02:14.491 1   1 373.60
      1 1 373.60
      1 1 373.60
19/12/2025 12:37:14.286 2   1 370.00
      2 1 370.00
      2 1 370.00
19/12/2025 12:29:58.750 2   1 368.20
      2 1 368.20
      2 1 368.20
19/12/2025 12:00:28.326 6   1 367.40
      6 1 367.40
      6 1 367.40
19/12/2025 11:50:21.797 20   1 369.60
      20 1 369.60
      20 1 369.60
19/12/2025 11:50:21.621 20   1 369.60
      20 1 369.60
      20 1 369.60
19/12/2025 11:50:03.229 20   1 369.60
      20 1 369.60
      20 1 369.60
19/12/2025 11:36:18.540 5   1 369.40
      5 1 369.40
      5 1 369.40
19/12/2025 11:35:17.101 2   1 369.80
      2 1 369.80
      2 1 369.80
19/12/2025 11:11:48.527 1   1 373.20
      1 1 373.20
      1 1 373.20
19/12/2025 11:04:55.747 1   1 370.40
      1 1 370.40
      1 1 370.40
19/12/2025 11:00:00.074 2   1 371.00
      2 1 371.00
      2 1 371.00
19/12/2025 10:47:25.296 1   1 370.00
      1 1 370.00
      1 1 370.00
19/12/2025 10:29:25.610 5   1 374.80
      5 1 374.80
      5 1 374.80
19/12/2025 10:29:20.659 20   1 374.80
      20 1 374.80
      20 1 374.80
19/12/2025 10:20:43.955 20   1 375.80
      20 1 375.80
      20 1 375.80
19/12/2025 10:20:05.361 20   1 375.80
      20 1 375.80
      20 1 375.80
19/12/2025 10:16:46.168 5   1 375.00
      5 1 375.00
      5 1 375.00
19/12/2025 10:11:30.810 8   1 373.60
      8 1 373.60
      8 1 373.60
19/12/2025 10:04:43.315 4   1 374.20
      4 1 374.20
      4 1 374.20
19/12/2025 10:01:03.800 1   1 374.20
      1 1 374.20
      1 1 374.20
19/12/2025 09:38:57.752 4   1 371.00
      4 1 371.00
      4 1 371.00
19/12/2025 09:38:57.711 1   1 371.20
      1 1 371.20
      1 1 371.20
19/12/2025 09:38:36.446 20   1 371.00
      20 1 371.00
      20 1 371.00
19/12/2025 09:34:15.129 1   1 371.20
      1 1 371.20
      1 1 371.20
19/12/2025 09:29:38.437 1   1 369.60
      1 1 369.60
      1 1 369.60
19/12/2025 09:29:35.118 1   1 368.80
      1 1 368.80
      1 1 368.80
19/12/2025 09:13:35.715 1   1 371.40
      1 1 371.40
      1 1 371.40
19/12/2025 09:05:09.129 1   1 367.20
      1 1 367.20
      1 1 367.20
19/12/2025 09:01:21.767 15   1 374.60
      15 1 374.60
      15 1 374.60
19/12/2025 09:01:12.310 10   1 372.00
      10 1 372.00
      10 1 372.00
19/12/2025 08:51:56.705 1   1 366.80
      1 1 366.80
      1 1 366.80
19/12/2025 08:38:22.353 1   1 366.80
      1 1 366.80
      1 1 366.80
19/12/2025 08:24:28.555 5   1 364.60
      5 1 364.60
      5 1 364.60
19/12/2025 08:09:16.878 1   1 364.80
      1 1 364.80
      1 1 364.80
19/12/2025 08:09:04.503 1   1 361.00
      1 1 361.00
      1 1 361.00
19/12/2025 08:05:55.410 1   1 360.60
      1 1 360.60
      1 1 360.60
19/12/2025 08:04:39.841 1   1 364.20
      1 1 364.20
      1 1 364.20
19/12/2025 08:00:17.270 1   1 363.20
      1 1 363.20
      1 1 363.20
19/12/2025 08:00:11.633 1   1 359.60
      1 1 359.60
      1 1 359.60
19/12/2025 07:31:28.808 5   1 359.80
      5 1 359.80
      5 1 359.80
19/12/2025 07:30:48.636 5   1 356.80
      5 1 356.80
      5 1 356.80
19/12/2025 07:30:11.919 21   1 355.60
      21 1 355.60
      11 1 355.60
      10 1 355.60
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)