adidas AG

303

253

288.30

Date Time Volume Order Volume Price
19/01/2021 19:40:23.413 5   288.30
      5 288.30
      5 288.30
19/01/2021 19:40:15.226 1   288.30
      1 288.30
      1 288.30
19/01/2021 19:30:00.913 10   288.30
      10 288.30
      10 288.30
19/01/2021 19:25:59.699 40   287.60
      40 287.60
      40 287.60
19/01/2021 19:25:42.004 40   287.80
      40 287.80
      40 287.80
19/01/2021 19:25:10.490 40   287.80
      40 287.80
      40 287.80
19/01/2021 19:24:48.915 40   287.80
      40 287.80
      23 287.80
      17 287.80
19/01/2021 19:15:43.235 2   287.90
      2 287.90
      2 287.90
19/01/2021 19:10:17.115 200   288.50
      200 288.50
      200 288.50
19/01/2021 19:09:23.989 40   288.60
      40 288.60
      40 288.60
19/01/2021 19:08:53.590 160   288.60
      160 288.60
      160 288.60
19/01/2021 19:08:42.866 40   288.60
      40 288.60
      40 288.60
19/01/2021 19:05:50.039 40   288.50
      40 288.50
      40 288.50
19/01/2021 19:05:19.580 40   288.50
      40 288.50
      40 288.50
19/01/2021 19:04:49.070 40   288.50
      40 288.50
      40 288.50
19/01/2021 19:04:03.080 40   288.50
      40 288.50
      40 288.50
19/01/2021 19:03:41.356 130   289.80
      130 289.80
      130 289.80
19/01/2021 19:03:37.571 40   289.50
      40 289.50
      40 289.50
19/01/2021 19:03:32.620 40   289.00
      40 289.00
      30 289.00
      10 289.00
19/01/2021 19:02:45.888 40   289.00
      40 289.00
      40 289.00
19/01/2021 19:02:15.458 420   289.80
      369 289.80
      40 289.80
      11 289.80
      420 289.80
19/01/2021 19:01:38.294 40   288.90
      40 288.90
      40 288.90
19/01/2021 19:01:07.797 40   288.90
      40 288.90
      40 288.90
19/01/2021 19:00:37.380 40   288.90
      40 288.90
      40 288.90
19/01/2021 19:00:06.939 40   288.80
      40 288.80
      40 288.80
19/01/2021 18:59:34.554 40   288.70
      40 288.70
      40 288.70
19/01/2021 18:59:07.565 150   288.80
      150 288.80
      150 288.80
19/01/2021 18:59:04.400 30   288.70
      30 288.70
      30 288.70
19/01/2021 18:59:04.172 40   288.70
      40 288.70
      40 288.70
19/01/2021 18:59:02.412 40   288.70
      40 288.70
      40 288.70
19/01/2021 18:58:42.298 70   288.60
      5 288.60
      70 288.60
      25 288.60
      40 288.60
19/01/2021 18:50:31.224 5   288.70
      5 288.70
      5 288.70
19/01/2021 18:49:27.894 35   287.80
      35 287.80
      10 287.80
      25 287.80
19/01/2021 18:47:34.381 63   288.20
      63 288.20
      63 288.20
19/01/2021 18:47:31.472 63   288.20
      23 288.20
      23 288.20
      40 288.20
      40 288.20
19/01/2021 18:47:25.999 40   288.10
      40 288.10
      40 288.10
19/01/2021 18:47:17.983 40   288.10
      40 288.10
      40 288.10
19/01/2021 18:46:01.413 40   288.10
      40 288.10
      40 288.10
19/01/2021 18:37:06.154 50   287.70
      50 287.70
      30 287.70
      20 287.70
19/01/2021 18:35:24.815 5   287.60
      5 287.60
      5 287.60
19/01/2021 18:27:46.162 3   287.60
      3 287.60
      3 287.60
19/01/2021 18:22:37.480 40   287.10
      40 287.10
      40 287.10
19/01/2021 18:20:54.452 10   287.20
      10 287.20
      10 287.20
19/01/2021 18:17:08.292 20   287.00
      20 287.00
      20 287.00
19/01/2021 18:16:07.848 15   287.10
      15 287.10
      15 287.10
19/01/2021 18:14:14.492 10   287.10
      10 287.10
      10 287.10
19/01/2021 18:13:58.680 10   286.10
      9 286.10
      1 286.10
      10 286.10
19/01/2021 18:02:10.092 1   286.10
      1 286.10
      1 286.10
19/01/2021 17:59:30.814 8   287.00
      8 287.00
      8 287.00
19/01/2021 17:58:58.198 13   287.00
      13 287.00
      13 287.00
19/01/2021 17:56:02.341 50   287.00
      50 287.00
      50 287.00
19/01/2021 17:53:58.626 22   287.20
      22 287.20
      22 287.20
19/01/2021 17:49:07.413 18   287.10
      18 287.10
      18 287.10
19/01/2021 17:47:41.303 18   287.10
      18 287.10
      18 287.10
19/01/2021 17:47:12.273 57   287.10
      57 287.10
      24 287.10
      33 287.10
19/01/2021 17:47:03.992 40   287.10
      40 287.10
      40 287.10
19/01/2021 17:46:59.169 73   287.10
      33 287.10
      73 287.10
      40 287.10
19/01/2021 17:45:53.222 50   286.20
      50 286.20
      50 286.20
19/01/2021 17:44:58.006 7   287.00
      7 287.00
      7 287.00
19/01/2021 17:43:10.798 5   286.90
      5 286.90
      5 286.90
19/01/2021 17:43:07.769 40   286.90
      40 286.90
      40 286.90
19/01/2021 17:43:04.120 40   286.90
      40 286.90
      40 286.90
19/01/2021 17:41:11.192 15   286.90
      15 286.90
      15 286.90
19/01/2021 17:38:47.800 20   286.10
      20 286.10
      20 286.10
19/01/2021 17:35:14.154 21   286.80
      11 286.80
      10 286.80
      21 286.80
19/01/2021 17:29:34.551 35   287.30
      35 287.30
      35 287.30
19/01/2021 17:29:34.436 60   287.40
      60 287.40
      60 287.40
19/01/2021 17:23:11.507 40   287.60
      40 287.60
      40 287.60
19/01/2021 17:22:01.596 17   287.60
      17 287.60
      17 287.60
19/01/2021 17:20:51.095 50   287.50
      50 287.50
      50 287.50
19/01/2021 17:18:59.400 1   287.60
      1 287.60
      1 287.60
19/01/2021 17:16:21.433 4   287.70
      4 287.70
      4 287.70
19/01/2021 17:14:36.766 30   287.90
      30 287.90
      30 287.90
19/01/2021 17:14:24.980 140   288.00
      140 288.00
      140 288.00
19/01/2021 17:13:20.597 62   288.00
      62 288.00
      50 288.00
      10 288.00
      2 288.00
19/01/2021 17:13:18.311 100   288.00
      100 288.00
      100 288.00
19/01/2021 17:12:18.622 100   288.10
      100 288.10
      100 288.10
19/01/2021 17:07:45.546 10   288.60
      10 288.60
      10 288.60
19/01/2021 17:04:31.497 20   288.90
      20 288.90
      20 288.90
19/01/2021 17:02:49.030 100   288.40
      100 288.40
      100 288.40
19/01/2021 17:01:50.341 2   288.10
      2 288.10
      2 288.10
19/01/2021 17:00:17.041 140   288.30
      140 288.30
      140 288.30
19/01/2021 16:57:46.103 7   288.50
      7 288.50
      7 288.50
19/01/2021 16:57:41.611 140   288.50
      140 288.50
      140 288.50
19/01/2021 16:55:43.672 140   288.70
      140 288.70
      140 288.70
19/01/2021 16:52:28.770 3   288.80
      3 288.80
      3 288.80
19/01/2021 16:51:13.477 8   288.40
      8 288.40
      8 288.40
19/01/2021 16:47:22.671 21   288.50
      21 288.50
      21 288.50
19/01/2021 16:47:05.688 100   288.70
      100 288.70
      100 288.70
19/01/2021 16:46:59.814 10   288.60
      10 288.60
      10 288.60
19/01/2021 16:45:30.489 6   288.20
      6 288.20
      6 288.20
19/01/2021 16:41:41.675 50   287.90
      50 287.90
      50 287.90
19/01/2021 16:41:26.391 80   288.20
      80 288.20
      80 288.20
19/01/2021 16:41:26.098 140   288.20
      140 288.20
      140 288.20
19/01/2021 16:41:19.104 140   288.20
      140 288.20
      140 288.20
19/01/2021 16:41:08.433 140   288.20
      140 288.20
      140 288.20
19/01/2021 16:39:03.033 20   288.50
      20 288.50
      20 288.50
19/01/2021 16:39:01.405 1   288.50
      1 288.50
      1 288.50
19/01/2021 16:38:20.982 50   288.50
      50 288.50
      50 288.50
19/01/2021 16:34:12.078 35   287.90
      35 287.90
      35 287.90
19/01/2021 16:30:13.111 2   288.00
      2 288.00
      2 288.00
19/01/2021 16:27:20.355 5   287.80
      5 287.80
      5 287.80
19/01/2021 16:23:53.945 10   287.60
      10 287.60
      10 287.60
19/01/2021 16:20:51.085 60   287.40
      60 287.40
      60 287.40
19/01/2021 16:20:42.543 140   287.40
      140 287.40
      140 287.40
19/01/2021 16:19:59.361 90   287.50
      90 287.50
      90 287.50
19/01/2021 16:15:42.716 25   288.20
      25 288.20
      25 288.20
19/01/2021 16:13:46.689 14   288.00
      14 288.00
      14 288.00
19/01/2021 16:11:49.620 4   287.80
      4 287.80
      4 287.80
19/01/2021 16:11:49.520 4   288.00
      4 288.00
      4 288.00
19/01/2021 16:11:03.299 20   288.20
      20 288.20
      20 288.20
19/01/2021 16:08:02.776 5   288.80
      5 288.80
      5 288.80
19/01/2021 15:58:35.352 3   289.30
      3 289.30
      3 289.30
19/01/2021 15:56:38.406 4   289.00
      4 289.00
      4 289.00
19/01/2021 15:56:29.500 20   289.20
      20 289.20
      20 289.20
19/01/2021 15:53:17.075 100   289.00
      100 289.00
      100 289.00
19/01/2021 15:48:45.492 5   289.50
      5 289.50
      5 289.50
19/01/2021 15:42:36.331 3   289.60
      3 289.60
      3 289.60
19/01/2021 15:41:54.410 140   289.70
      140 289.70
      140 289.70
19/01/2021 15:39:29.344 15   290.00
      15 290.00
      15 290.00
19/01/2021 15:38:29.209 20   289.90
      20 289.90
      20 289.90
19/01/2021 15:36:25.704 2   289.70
      2 289.70
      2 289.70
19/01/2021 15:35:59.194 10   289.50
      10 289.50
      10 289.50
19/01/2021 15:35:25.736 50   289.70
      50 289.70
      50 289.70
19/01/2021 15:34:06.408 50   289.50
      50 289.50
      50 289.50
19/01/2021 15:33:40.286 5   289.90
      5 289.90
      5 289.90
19/01/2021 15:32:49.092 10   290.00
      10 290.00
      10 290.00
19/01/2021 15:31:10.317 9   290.20
      9 290.20
      9 290.20
19/01/2021 15:19:31.822 140   290.70
      140 290.70
      140 290.70
19/01/2021 15:16:45.131 4   290.60
      4 290.60
      4 290.60
19/01/2021 15:07:27.087 2   290.90
      2 290.90
      2 290.90
19/01/2021 15:07:00.093 13   290.90
      13 290.90
      13 290.90
19/01/2021 15:06:21.061 30   290.90
      30 290.90
      30 290.90
19/01/2021 15:06:14.810 5   291.00
      5 291.00
      5 291.00
19/01/2021 15:03:29.362 10   291.10
      10 291.10
      10 291.10
19/01/2021 14:52:14.559 3   291.00
      3 291.00
      3 291.00
19/01/2021 14:52:05.772 50   290.90
      50 290.90
      50 290.90
19/01/2021 14:52:05.638 21   290.90
      21 290.90
      21 290.90
19/01/2021 14:50:45.617 39   291.00
      11 291.00
      35 291.00
      28 291.00
      4 291.00
19/01/2021 14:50:45.468 20   291.10
      20 291.10
      20 291.10
19/01/2021 14:50:09.780 50   291.20
      50 291.20
      50 291.20
19/01/2021 14:50:01.570 9   291.20
      9 291.20
      9 291.20
19/01/2021 14:30:10.532 4   291.30
      4 291.30
      4 291.30
19/01/2021 14:30:10.350 23   291.40
      20 291.40
      23 291.40
      3 291.40
19/01/2021 14:23:59.687 1   291.80
      1 291.80
      1 291.80
19/01/2021 14:17:24.349 5   291.80
      5 291.80
      5 291.80
19/01/2021 14:15:03.932 4   292.00
      4 292.00
      4 292.00
19/01/2021 14:11:06.339 35   292.00
      35 292.00
      35 292.00
19/01/2021 14:06:38.502 2   292.50
      2 292.50
      2 292.50
19/01/2021 14:04:03.440 18   292.60
      18 292.60
      18 292.60
19/01/2021 13:59:28.825 5   292.50
      5 292.50
      5 292.50
19/01/2021 13:53:39.397 20   292.70
      20 292.70
      20 292.70
19/01/2021 13:48:37.344 100   292.80
      100 292.80
      100 292.80
19/01/2021 13:47:16.454 100   292.70
      100 292.70
      100 292.70
19/01/2021 13:46:14.016 1   292.90
      1 292.90
      1 292.90
19/01/2021 13:44:20.838 30   292.90
      30 292.90
      30 292.90
19/01/2021 13:30:50.016 75   292.60
      75 292.60
      75 292.60
19/01/2021 13:27:58.311 8   292.80
      8 292.80
      8 292.80
19/01/2021 13:22:36.499 20   293.30
      20 293.30
      20 293.30
19/01/2021 13:20:31.159 8   293.30
      8 293.30
      8 293.30
19/01/2021 13:19:00.305 5   293.20
      5 293.20
      5 293.20
19/01/2021 13:18:04.797 10   293.30
      10 293.30
      10 293.30
19/01/2021 13:15:36.908 10   293.00
      10 293.00
      10 293.00
19/01/2021 13:12:18.234 4   292.90
      4 292.90
      4 292.90
19/01/2021 13:12:10.483 30   293.00
      30 293.00
      30 293.00
19/01/2021 13:06:17.267 40   293.60
      40 293.60
      40 293.60
19/01/2021 12:50:24.872 20   293.90
      20 293.90
      20 293.90
19/01/2021 12:35:34.375 5   294.60
      5 294.60
      5 294.60
19/01/2021 12:21:46.007 15   294.40
      15 294.40
      15 294.40
19/01/2021 12:16:01.861 2   294.20
      2 294.20
      2 294.20
19/01/2021 12:15:11.668 6   294.20
      6 294.20
      6 294.20
19/01/2021 12:10:15.016 34   293.80
      34 293.80
      34 293.80
19/01/2021 12:02:38.861 3   294.20
      3 294.20
      3 294.20
19/01/2021 12:02:37.942 2   294.20
      2 294.20
      2 294.20
19/01/2021 11:52:55.164 3   293.70
      3 293.70
      3 293.70
19/01/2021 11:51:19.757 8   293.70
      8 293.70
      8 293.70
19/01/2021 11:50:40.795 3   293.50
      3 293.50
      3 293.50
19/01/2021 11:47:40.357 5   293.50
      5 293.50
      5 293.50
19/01/2021 11:43:47.677 5   293.30
      5 293.30
      5 293.30
19/01/2021 11:41:06.879 4   293.40
      4 293.40
      4 293.40
19/01/2021 11:29:59.063 10   293.10
      10 293.10
      10 293.10
19/01/2021 11:28:37.427 3   293.10
      3 293.10
      3 293.10
19/01/2021 11:22:50.209 1   293.60
      1 293.60
      1 293.60
19/01/2021 11:19:03.153 7   293.40
      7 293.40
      7 293.40
19/01/2021 11:13:20.920 1   293.80
      1 293.80
      1 293.80
19/01/2021 11:07:38.396 5   293.50
      5 293.50
      5 293.50
19/01/2021 11:00:19.771 5   293.70
      5 293.70
      5 293.70
19/01/2021 10:58:47.374 15   293.70
      15 293.70
      15 293.70
19/01/2021 10:58:29.416 15   293.70
      15 293.70
      15 293.70
19/01/2021 10:54:19.971 6   294.10
      6 294.10
      6 294.10
19/01/2021 10:46:25.118 50   293.90
      50 293.90
      50 293.90
19/01/2021 10:45:46.894 34   293.90
      34 293.90
      34 293.90
19/01/2021 10:43:22.847 5   294.60
      5 294.60
      5 294.60
19/01/2021 10:31:41.921 5   295.10
      5 295.10
      5 295.10
19/01/2021 10:31:05.410 590   294.90
      590 294.90
      590 294.90
19/01/2021 10:30:46.280 100   294.90
      100 294.90
      100 294.90
19/01/2021 10:29:48.940 4   294.50
      4 294.50
      4 294.50
19/01/2021 10:27:49.296 20   294.40
      20 294.40
      20 294.40
19/01/2021 10:22:51.119 6   294.40
      6 294.40
      6 294.40
19/01/2021 10:20:24.576 3   294.50
      3 294.50
      3 294.50
19/01/2021 10:20:17.873 8   294.40
      8 294.40
      8 294.40
19/01/2021 10:19:01.330 63   294.30
      63 294.30
      63 294.30
19/01/2021 10:15:19.393 60   294.20
      60 294.20
      60 294.20
19/01/2021 10:15:15.372 140   294.20
      140 294.20
      140 294.20
19/01/2021 10:15:03.258 100   294.20
      100 294.20
      100 294.20
19/01/2021 10:13:14.062 4   294.10
      4 294.10
      4 294.10
19/01/2021 10:03:47.879 7   294.20
      7 294.20
      7 294.20
19/01/2021 10:01:45.505 60   293.80
      60 293.80
      60 293.80
19/01/2021 10:01:07.824 25   293.60
      25 293.60
      25 293.60
19/01/2021 10:00:23.753 25   293.90
      25 293.90
      25 293.90
19/01/2021 09:59:51.723 10   293.80
      10 293.80
      10 293.80
19/01/2021 09:49:30.052 10   293.10
      10 293.10
      10 293.10
19/01/2021 09:48:04.207 2   293.00
      2 293.00
      2 293.00
19/01/2021 09:27:59.754 30   293.30
      30 293.30
      30 293.30
19/01/2021 09:24:13.116 4   293.40
      4 293.40
      4 293.40
19/01/2021 09:22:09.784 12   293.70
      12 293.70
      12 293.70
19/01/2021 09:22:06.706 3   293.80
      3 293.80
      3 293.80
19/01/2021 09:20:29.628 30   293.20
      30 293.20
      30 293.20
19/01/2021 09:20:12.334 9   293.00
      9 293.00
      9 293.00
19/01/2021 09:19:14.940 25   293.00
      25 293.00
      25 293.00
19/01/2021 09:17:31.799 68   293.60
      68 293.60
      68 293.60
19/01/2021 09:14:44.666 5   293.50
      5 293.50
      5 293.50
19/01/2021 09:14:42.374 40   293.40
      40 293.40
      40 293.40
19/01/2021 09:13:54.616 5   293.80
      5 293.80
      5 293.80
19/01/2021 09:10:45.372 7   293.50
      7 293.50
      7 293.50
19/01/2021 09:06:39.166 10   294.50
      10 294.50
      10 294.50
19/01/2021 09:05:45.024 80   295.20
      80 295.20
      80 295.20
19/01/2021 09:05:05.909 3   294.60
      3 294.60
      3 294.60
19/01/2021 09:03:12.276 4   295.30
      4 295.30
      4 295.30
19/01/2021 09:01:03.529 33   295.60
      33 295.60
      33 295.60
19/01/2021 09:00:49.383 8   294.30
      8 294.30
      8 294.30
19/01/2021 09:00:35.847 40   295.00
      40 295.00
      40 295.00
19/01/2021 09:00:35.666 12   295.00
      12 295.00
      12 295.00
19/01/2021 08:55:45.429 6   295.00
      4 295.00
      2 295.00
      6 295.00
19/01/2021 08:54:29.318 1   295.00
      1 295.00
      1 295.00
19/01/2021 08:53:33.259 7   295.90
      7 295.90
      7 295.90
19/01/2021 08:30:48.726 20   295.10
      20 295.10
      20 295.10
19/01/2021 08:29:04.027 75   295.20
      75 295.20
      75 295.20
19/01/2021 08:28:47.757 25   295.20
      25 295.20
      25 295.20
19/01/2021 08:27:15.251 1   295.20
      1 295.20
      1 295.20
19/01/2021 08:26:42.453 2   295.10
      2 295.10
      2 295.10
19/01/2021 08:25:11.258 20   295.00
      20 295.00
      20 295.00
19/01/2021 08:20:44.432 30   295.00
      30 295.00
      5 295.00
      25 295.00
19/01/2021 08:19:48.751 10   295.00
      10 295.00
      10 295.00
19/01/2021 08:15:44.518 30   295.40
      30 295.40
      30 295.40
19/01/2021 08:15:33.404 54   295.50
      4 295.50
      50 295.50
      54 295.50
19/01/2021 08:15:01.430 40   295.50
      40 295.50
      40 295.50
19/01/2021 08:14:35.116 40   295.50
      40 295.50
      40 295.50
19/01/2021 08:12:05.939 2   295.50
      2 295.50
      2 295.50
19/01/2021 08:10:29.383 40   295.90
      40 295.90
      40 295.90
19/01/2021 08:10:08.021 50   295.70
      50 295.70
      50 295.70
19/01/2021 08:08:19.558 50   295.70
      50 295.70
      50 295.70
19/01/2021 08:00:35.831 293   295.50
      50 295.50
      50 295.50
      100 295.50
      4 295.50
      15 295.50
      1 295.50
      1 295.50
      1 295.50
      5 295.50
      10 295.50
      12 295.50
      8 295.50
      50 295.50
      5 295.50
      7 295.50
      50 295.50
      30 295.50
      60 295.50
      18 295.50
      31 295.50
      76 295.50
      2 295.50
Copyright © 2021 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Deutsche Börse AG
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 Wertpapierhandelsbank

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