Adyen N.V.
- Information
- Last
- Buy
- Sell
79
75
1376.80
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
27/01/2023 | 21:54:02.829 | 5 | 1 376.80 | |
5 | 1 376.80 | |||
5 | 1 376.80 | |||
27/01/2023 | 21:54:00.095 | 5 | 1 376.80 | |
5 | 1 376.80 | |||
3 | 1 376.80 | |||
2 | 1 376.80 | |||
27/01/2023 | 20:55:53.716 | 5 | 1 380.40 | |
5 | 1 380.40 | |||
5 | 1 380.40 | |||
27/01/2023 | 20:54:20.102 | 5 | 1 380.20 | |
5 | 1 380.20 | |||
2 | 1 380.20 | |||
3 | 1 380.20 | |||
27/01/2023 | 20:53:54.797 | 5 | 1 378.60 | |
5 | 1 378.60 | |||
5 | 1 378.60 | |||
27/01/2023 | 20:53:34.426 | 5 | 1 377.60 | |
5 | 1 377.60 | |||
5 | 1 377.60 | |||
27/01/2023 | 20:49:14.304 | 5 | 1 378.40 | |
5 | 1 378.40 | |||
3 | 1 378.40 | |||
2 | 1 378.40 | |||
27/01/2023 | 20:48:40.700 | 1 | 1 378.00 | |
1 | 1 378.00 | |||
1 | 1 378.00 | |||
27/01/2023 | 20:47:18.384 | 2 | 1 376.80 | |
2 | 1 376.80 | |||
2 | 1 376.80 | |||
27/01/2023 | 20:46:58.543 | 5 | 1 376.80 | |
5 | 1 376.80 | |||
5 | 1 376.80 | |||
27/01/2023 | 20:40:56.570 | 1 | 1 376.80 | |
1 | 1 376.80 | |||
1 | 1 376.80 | |||
27/01/2023 | 20:38:23.540 | 1 | 1 376.80 | |
1 | 1 376.80 | |||
1 | 1 376.80 | |||
27/01/2023 | 20:29:59.118 | 5 | 1 377.60 | |
5 | 1 377.60 | |||
5 | 1 377.60 | |||
27/01/2023 | 20:29:32.493 | 5 | 1 376.60 | |
5 | 1 376.60 | |||
5 | 1 376.60 | |||
27/01/2023 | 20:11:11.777 | 5 | 1 376.20 | |
3 | 1 376.20 | |||
2 | 1 376.20 | |||
5 | 1 376.20 | |||
27/01/2023 | 20:07:45.222 | 1 | 1 373.80 | |
1 | 1 373.80 | |||
1 | 1 373.80 | |||
27/01/2023 | 19:20:54.833 | 5 | 1 373.20 | |
5 | 1 373.20 | |||
5 | 1 373.20 | |||
27/01/2023 | 19:18:50.700 | 4 | 1 372.20 | |
4 | 1 372.20 | |||
4 | 1 372.20 | |||
27/01/2023 | 18:45:51.993 | 4 | 1 374.20 | |
4 | 1 374.20 | |||
4 | 1 374.20 | |||
27/01/2023 | 18:17:46.593 | 1 | 1 376.60 | |
1 | 1 376.60 | |||
1 | 1 376.60 | |||
27/01/2023 | 17:55:35.501 | 1 | 1 374.20 | |
1 | 1 374.20 | |||
1 | 1 374.20 | |||
27/01/2023 | 17:55:17.322 | 5 | 1 375.20 | |
5 | 1 375.20 | |||
5 | 1 375.20 | |||
27/01/2023 | 17:41:26.413 | 3 | 1 375.00 | |
3 | 1 375.00 | |||
3 | 1 375.00 | |||
27/01/2023 | 16:42:35.291 | 1 | 1 373.00 | |
1 | 1 373.00 | |||
1 | 1 373.00 | |||
27/01/2023 | 16:41:39.892 | 2 | 1 371.60 | |
2 | 1 371.60 | |||
2 | 1 371.60 | |||
27/01/2023 | 16:40:07.064 | 6 | 1 369.00 | |
6 | 1 369.00 | |||
6 | 1 369.00 | |||
27/01/2023 | 16:22:49.033 | 5 | 1 366.00 | |
5 | 1 366.00 | |||
5 | 1 366.00 | |||
27/01/2023 | 16:22:21.245 | 10 | 1 367.00 | |
10 | 1 367.00 | |||
10 | 1 367.00 | |||
27/01/2023 | 16:21:56.318 | 10 | 1 369.20 | |
10 | 1 369.20 | |||
10 | 1 369.20 | |||
27/01/2023 | 16:20:24.807 | 6 | 1 371.60 | |
6 | 1 371.60 | |||
6 | 1 371.60 | |||
27/01/2023 | 16:16:24.414 | 3 | 1 375.20 | |
3 | 1 375.20 | |||
3 | 1 375.20 | |||
27/01/2023 | 16:15:21.207 | 2 | 1 375.00 | |
2 | 1 375.00 | |||
2 | 1 375.00 | |||
27/01/2023 | 16:13:41.698 | 1 | 1 379.60 | |
1 | 1 379.60 | |||
1 | 1 379.60 | |||
27/01/2023 | 16:06:56.154 | 1 | 1 375.00 | |
1 | 1 375.00 | |||
1 | 1 375.00 | |||
27/01/2023 | 16:02:01.204 | 10 | 1 370.00 | |
10 | 1 370.00 | |||
10 | 1 370.00 | |||
27/01/2023 | 16:01:59.769 | 10 | 1 370.00 | |
10 | 1 370.00 | |||
10 | 1 370.00 | |||
27/01/2023 | 16:01:33.936 | 10 | 1 370.00 | |
10 | 1 370.00 | |||
10 | 1 370.00 | |||
27/01/2023 | 15:56:33.022 | 10 | 1 370.40 | |
10 | 1 370.40 | |||
10 | 1 370.40 | |||
27/01/2023 | 15:07:36.387 | 1 | 1 339.00 | |
1 | 1 339.00 | |||
1 | 1 339.00 | |||
27/01/2023 | 14:50:40.981 | 10 | 1 342.80 | |
10 | 1 342.80 | |||
10 | 1 342.80 | |||
27/01/2023 | 14:38:20.857 | 10 | 1 345.00 | |
10 | 1 345.00 | |||
10 | 1 345.00 | |||
27/01/2023 | 14:32:09.788 | 10 | 1 346.00 | |
10 | 1 346.00 | |||
10 | 1 346.00 | |||
27/01/2023 | 14:23:11.865 | 3 | 1 343.40 | |
3 | 1 343.40 | |||
3 | 1 343.40 | |||
27/01/2023 | 14:15:58.717 | 5 | 1 345.00 | |
5 | 1 345.00 | |||
5 | 1 345.00 | |||
27/01/2023 | 14:07:02.774 | 4 | 1 343.60 | |
4 | 1 343.60 | |||
4 | 1 343.60 | |||
27/01/2023 | 13:55:11.833 | 1 | 1 345.60 | |
1 | 1 345.60 | |||
1 | 1 345.60 | |||
27/01/2023 | 13:48:47.235 | 3 | 1 350.20 | |
3 | 1 350.20 | |||
3 | 1 350.20 | |||
27/01/2023 | 13:41:08.683 | 10 | 1 353.00 | |
10 | 1 353.00 | |||
10 | 1 353.00 | |||
27/01/2023 | 13:40:01.229 | 10 | 1 351.60 | |
10 | 1 351.60 | |||
10 | 1 351.60 | |||
27/01/2023 | 13:39:34.771 | 10 | 1 352.00 | |
10 | 1 352.00 | |||
10 | 1 352.00 | |||
27/01/2023 | 13:31:00.023 | 1 | 1 351.60 | |
1 | 1 351.60 | |||
1 | 1 351.60 | |||
27/01/2023 | 12:14:57.588 | 3 | 1 354.20 | |
3 | 1 354.20 | |||
3 | 1 354.20 | |||
27/01/2023 | 12:06:58.273 | 2 | 1 358.00 | |
2 | 1 358.00 | |||
2 | 1 358.00 | |||
27/01/2023 | 12:06:07.473 | 8 | 1 357.40 | |
8 | 1 357.40 | |||
8 | 1 357.40 | |||
27/01/2023 | 11:03:01.148 | 10 | 1 350.80 | |
10 | 1 350.80 | |||
10 | 1 350.80 | |||
27/01/2023 | 10:16:45.059 | 7 | 1 353.20 | |
7 | 1 353.20 | |||
7 | 1 353.20 | |||
27/01/2023 | 10:14:57.113 | 10 | 1 351.80 | |
10 | 1 351.80 | |||
10 | 1 351.80 | |||
27/01/2023 | 10:05:13.667 | 8 | 1 355.80 | |
8 | 1 355.80 | |||
8 | 1 355.80 | |||
27/01/2023 | 10:05:04.917 | 10 | 1 355.80 | |
10 | 1 355.80 | |||
10 | 1 355.80 | |||
27/01/2023 | 09:44:00.735 | 10 | 1 350.00 | |
10 | 1 350.00 | |||
10 | 1 350.00 | |||
27/01/2023 | 09:40:05.153 | 5 | 1 347.00 | |
5 | 1 347.00 | |||
5 | 1 347.00 | |||
27/01/2023 | 09:38:12.230 | 10 | 1 347.00 | |
10 | 1 347.00 | |||
10 | 1 347.00 | |||
27/01/2023 | 09:35:56.009 | 90 | 1 347.80 | |
90 | 1 347.80 | |||
22 | 1 347.80 | |||
68 | 1 347.80 | |||
27/01/2023 | 09:35:32.234 | 10 | 1 350.00 | |
10 | 1 350.00 | |||
10 | 1 350.00 | |||
27/01/2023 | 09:30:40.198 | 10 | 1 347.60 | |
10 | 1 347.60 | |||
10 | 1 347.60 | |||
27/01/2023 | 09:30:26.725 | 90 | 1 346.20 | |
90 | 1 346.20 | |||
90 | 1 346.20 | |||
27/01/2023 | 09:30:07.797 | 10 | 1 344.20 | |
10 | 1 344.20 | |||
10 | 1 344.20 | |||
27/01/2023 | 09:21:56.759 | 40 | 1 342.00 | |
40 | 1 342.00 | |||
40 | 1 342.00 | |||
27/01/2023 | 09:21:34.556 | 10 | 1 341.20 | |
10 | 1 341.20 | |||
10 | 1 341.20 | |||
27/01/2023 | 09:20:06.886 | 10 | 1 341.80 | |
10 | 1 341.80 | |||
10 | 1 341.80 | |||
27/01/2023 | 09:19:04.858 | 7 | 1 343.60 | |
7 | 1 343.60 | |||
7 | 1 343.60 | |||
27/01/2023 | 09:18:44.474 | 10 | 1 343.60 | |
10 | 1 343.60 | |||
10 | 1 343.60 | |||
27/01/2023 | 09:17:29.759 | 5 | 1 343.40 | |
5 | 1 343.40 | |||
5 | 1 343.40 | |||
27/01/2023 | 09:12:51.585 | 1 | 1 347.20 | |
1 | 1 347.20 | |||
1 | 1 347.20 | |||
27/01/2023 | 09:09:27.395 | 1 | 1 353.20 | |
1 | 1 353.20 | |||
1 | 1 353.20 |
Copyright © 2023 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
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)
Top 5 Turnover
Realtime Quotes
Last Update:
27/01/2023 @ 22:00:00
Last Update:
27/01/2023 @ 22:00:00