Tradegate Exchange

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)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

Plug Power Inc. Bid: 54.51 / Ask: 54.63
Volume: 1 076 708
+10.29%

Top 5 Turnover

Market indicators

Realtime Quotes
Last Update:
19/01/2021 @ 19:44:23

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice