Adyen N.V.
- Information
- Last
- Buy
- Sell
108
105
1429.20
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
24/10/2024 | 16:36:25.361 | 1 | 1 429.20 | |
1 | 1 429.20 | |||
1 | 1 429.20 | |||
24/10/2024 | 16:21:02.535 | 1 | 1 431.40 | |
1 | 1 431.40 | |||
1 | 1 431.40 | |||
24/10/2024 | 16:13:20.688 | 1 | 1 429.60 | |
1 | 1 429.60 | |||
1 | 1 429.60 | |||
24/10/2024 | 16:04:36.947 | 5 | 1 431.60 | |
5 | 1 431.60 | |||
5 | 1 431.60 | |||
24/10/2024 | 15:54:14.101 | 10 | 1 431.00 | |
10 | 1 431.00 | |||
10 | 1 431.00 | |||
24/10/2024 | 15:50:57.155 | 1 | 1 426.40 | |
1 | 1 426.40 | |||
1 | 1 426.40 | |||
24/10/2024 | 15:42:40.460 | 1 | 1 425.40 | |
1 | 1 425.40 | |||
1 | 1 425.40 | |||
24/10/2024 | 15:42:17.454 | 1 | 1 424.60 | |
1 | 1 424.60 | |||
1 | 1 424.60 | |||
24/10/2024 | 15:42:02.352 | 10 | 1 425.00 | |
10 | 1 425.00 | |||
10 | 1 425.00 | |||
24/10/2024 | 15:42:00.058 | 1 | 1 425.20 | |
1 | 1 425.20 | |||
1 | 1 425.20 | |||
24/10/2024 | 15:37:23.815 | 10 | 1 427.00 | |
10 | 1 427.00 | |||
10 | 1 427.00 | |||
24/10/2024 | 15:37:23.545 | 20 | 1 427.00 | |
20 | 1 427.00 | |||
20 | 1 427.00 | |||
24/10/2024 | 15:37:17.393 | 20 | 1 427.00 | |
20 | 1 427.00 | |||
20 | 1 427.00 | |||
24/10/2024 | 15:36:49.968 | 1 | 1 426.00 | |
1 | 1 426.00 | |||
1 | 1 426.00 | |||
24/10/2024 | 15:36:17.590 | 10 | 1 427.60 | |
10 | 1 427.60 | |||
10 | 1 427.60 | |||
24/10/2024 | 15:35:18.300 | 1 | 1 427.80 | |
1 | 1 427.80 | |||
1 | 1 427.80 | |||
24/10/2024 | 15:34:42.174 | 15 | 1 427.80 | |
15 | 1 427.80 | |||
15 | 1 427.80 | |||
24/10/2024 | 15:34:13.831 | 20 | 1 427.60 | |
20 | 1 427.60 | |||
20 | 1 427.60 | |||
24/10/2024 | 15:31:46.365 | 1 | 1 425.60 | |
1 | 1 425.60 | |||
1 | 1 425.60 | |||
24/10/2024 | 15:29:16.989 | 1 | 1 427.60 | |
1 | 1 427.60 | |||
1 | 1 427.60 | |||
24/10/2024 | 15:27:04.195 | 1 | 1 427.80 | |
1 | 1 427.80 | |||
1 | 1 427.80 | |||
24/10/2024 | 15:20:40.158 | 1 | 1 428.40 | |
1 | 1 428.40 | |||
1 | 1 428.40 | |||
24/10/2024 | 15:19:57.653 | 1 | 1 427.80 | |
1 | 1 427.80 | |||
1 | 1 427.80 | |||
24/10/2024 | 15:18:48.361 | 1 | 1 427.40 | |
1 | 1 427.40 | |||
1 | 1 427.40 | |||
24/10/2024 | 15:01:39.699 | 1 | 1 427.40 | |
1 | 1 427.40 | |||
1 | 1 427.40 | |||
24/10/2024 | 15:01:13.851 | 1 | 1 427.40 | |
1 | 1 427.40 | |||
1 | 1 427.40 | |||
24/10/2024 | 14:56:31.448 | 2 | 1 426.80 | |
2 | 1 426.80 | |||
2 | 1 426.80 | |||
24/10/2024 | 14:38:15.316 | 1 | 1 429.80 | |
1 | 1 429.80 | |||
1 | 1 429.80 | |||
24/10/2024 | 14:31:31.847 | 1 | 1 427.60 | |
1 | 1 427.60 | |||
1 | 1 427.60 | |||
24/10/2024 | 14:29:30.463 | 1 | 1 432.20 | |
1 | 1 432.20 | |||
1 | 1 432.20 | |||
24/10/2024 | 14:20:40.320 | 1 | 1 431.20 | |
1 | 1 431.20 | |||
1 | 1 431.20 | |||
24/10/2024 | 14:20:37.553 | 1 | 1 430.20 | |
1 | 1 430.20 | |||
1 | 1 430.20 | |||
24/10/2024 | 14:19:50.200 | 1 | 1 430.60 | |
1 | 1 430.60 | |||
1 | 1 430.60 | |||
24/10/2024 | 14:19:29.303 | 1 | 1 431.00 | |
1 | 1 431.00 | |||
1 | 1 431.00 | |||
24/10/2024 | 14:17:50.091 | 1 | 1 431.60 | |
1 | 1 431.60 | |||
1 | 1 431.60 | |||
24/10/2024 | 14:17:40.295 | 3 | 1 430.80 | |
3 | 1 430.80 | |||
3 | 1 430.80 | |||
24/10/2024 | 14:17:38.399 | 1 | 1 430.80 | |
1 | 1 430.80 | |||
1 | 1 430.80 | |||
24/10/2024 | 14:17:29.615 | 1 | 1 431.80 | |
1 | 1 431.80 | |||
1 | 1 431.80 | |||
24/10/2024 | 14:16:15.961 | 1 | 1 431.60 | |
1 | 1 431.60 | |||
1 | 1 431.60 | |||
24/10/2024 | 14:07:25.897 | 1 | 1 430.20 | |
1 | 1 430.20 | |||
1 | 1 430.20 | |||
24/10/2024 | 14:03:04.055 | 1 | 1 433.20 | |
1 | 1 433.20 | |||
1 | 1 433.20 | |||
24/10/2024 | 13:57:05.200 | 1 | 1 432.00 | |
1 | 1 432.00 | |||
1 | 1 432.00 | |||
24/10/2024 | 13:53:24.659 | 1 | 1 431.40 | |
1 | 1 431.40 | |||
1 | 1 431.40 | |||
24/10/2024 | 13:42:40.506 | 1 | 1 431.00 | |
1 | 1 431.00 | |||
1 | 1 431.00 | |||
24/10/2024 | 13:30:23.888 | 10 | 1 431.80 | |
10 | 1 431.80 | |||
10 | 1 431.80 | |||
24/10/2024 | 13:23:27.459 | 1 | 1 432.00 | |
1 | 1 432.00 | |||
1 | 1 432.00 | |||
24/10/2024 | 13:17:38.816 | 3 | 1 433.00 | |
3 | 1 433.00 | |||
3 | 1 433.00 | |||
24/10/2024 | 13:06:03.325 | 7 | 1 431.80 | |
7 | 1 431.80 | |||
7 | 1 431.80 | |||
24/10/2024 | 12:55:06.107 | 1 | 1 430.80 | |
1 | 1 430.80 | |||
1 | 1 430.80 | |||
24/10/2024 | 12:52:10.236 | 1 | 1 430.00 | |
1 | 1 430.00 | |||
1 | 1 430.00 | |||
24/10/2024 | 12:47:16.742 | 2 | 1 430.00 | |
2 | 1 430.00 | |||
2 | 1 430.00 | |||
24/10/2024 | 12:47:04.147 | 20 | 1 430.00 | |
20 | 1 430.00 | |||
20 | 1 430.00 | |||
24/10/2024 | 12:34:40.256 | 1 | 1 428.00 | |
1 | 1 428.00 | |||
1 | 1 428.00 | |||
24/10/2024 | 12:34:22.753 | 1 | 1 427.20 | |
1 | 1 427.20 | |||
1 | 1 427.20 | |||
24/10/2024 | 12:26:10.055 | 1 | 1 428.60 | |
1 | 1 428.60 | |||
1 | 1 428.60 | |||
24/10/2024 | 12:26:03.507 | 1 | 1 427.60 | |
1 | 1 427.60 | |||
1 | 1 427.60 | |||
24/10/2024 | 11:58:15.406 | 1 | 1 426.00 | |
1 | 1 426.00 | |||
1 | 1 426.00 | |||
24/10/2024 | 11:52:58.450 | 1 | 1 426.60 | |
1 | 1 426.60 | |||
1 | 1 426.60 | |||
24/10/2024 | 11:42:02.577 | 1 | 1 429.80 | |
1 | 1 429.80 | |||
1 | 1 429.80 | |||
24/10/2024 | 11:41:32.630 | 10 | 1 429.00 | |
10 | 1 429.00 | |||
10 | 1 429.00 | |||
24/10/2024 | 11:40:36.038 | 20 | 1 429.00 | |
20 | 1 429.00 | |||
20 | 1 429.00 | |||
24/10/2024 | 11:39:28.054 | 20 | 1 429.00 | |
20 | 1 429.00 | |||
20 | 1 429.00 | |||
24/10/2024 | 11:17:10.154 | 1 | 1 426.40 | |
1 | 1 426.40 | |||
1 | 1 426.40 | |||
24/10/2024 | 11:16:38.300 | 1 | 1 425.40 | |
1 | 1 425.40 | |||
1 | 1 425.40 | |||
24/10/2024 | 11:14:41.381 | 4 | 1 427.00 | |
4 | 1 427.00 | |||
4 | 1 427.00 | |||
24/10/2024 | 11:14:26.304 | 20 | 1 427.00 | |
20 | 1 427.00 | |||
20 | 1 427.00 | |||
24/10/2024 | 11:11:21.659 | 1 | 1 423.60 | |
1 | 1 423.60 | |||
1 | 1 423.60 | |||
24/10/2024 | 11:06:43.353 | 1 | 1 425.80 | |
1 | 1 425.80 | |||
1 | 1 425.80 | |||
24/10/2024 | 10:51:40.157 | 3 | 1 423.00 | |
3 | 1 423.00 | |||
3 | 1 423.00 | |||
24/10/2024 | 10:51:14.393 | 1 | 1 423.80 | |
1 | 1 423.80 | |||
1 | 1 423.80 | |||
24/10/2024 | 10:33:30.394 | 1 | 1 427.20 | |
1 | 1 427.20 | |||
1 | 1 427.20 | |||
24/10/2024 | 10:27:00.197 | 1 | 1 427.00 | |
1 | 1 427.00 | |||
1 | 1 427.00 | |||
24/10/2024 | 10:22:38.715 | 1 | 1 428.00 | |
1 | 1 428.00 | |||
1 | 1 428.00 | |||
24/10/2024 | 10:22:29.149 | 1 | 1 428.80 | |
1 | 1 428.80 | |||
1 | 1 428.80 | |||
24/10/2024 | 10:21:44.206 | 1 | 1 426.40 | |
1 | 1 426.40 | |||
1 | 1 426.40 | |||
24/10/2024 | 10:20:18.290 | 1 | 1 427.20 | |
1 | 1 427.20 | |||
1 | 1 427.20 | |||
24/10/2024 | 10:19:40.199 | 1 | 1 427.20 | |
1 | 1 427.20 | |||
1 | 1 427.20 | |||
24/10/2024 | 10:19:32.991 | 1 | 1 426.20 | |
1 | 1 426.20 | |||
1 | 1 426.20 | |||
24/10/2024 | 10:16:10.195 | 1 | 1 426.40 | |
1 | 1 426.40 | |||
1 | 1 426.40 | |||
24/10/2024 | 10:15:40.502 | 1 | 1 425.20 | |
1 | 1 425.20 | |||
1 | 1 425.20 | |||
24/10/2024 | 10:09:40.405 | 1 | 1 424.20 | |
1 | 1 424.20 | |||
1 | 1 424.20 | |||
24/10/2024 | 10:09:30.001 | 1 | 1 422.80 | |
1 | 1 422.80 | |||
1 | 1 422.80 | |||
24/10/2024 | 10:07:10.272 | 1 | 1 422.20 | |
1 | 1 422.20 | |||
1 | 1 422.20 | |||
24/10/2024 | 10:07:07.765 | 1 | 1 421.20 | |
1 | 1 421.20 | |||
1 | 1 421.20 | |||
24/10/2024 | 10:01:19.711 | 2 | 1 422.60 | |
2 | 1 422.60 | |||
2 | 1 422.60 | |||
24/10/2024 | 10:00:47.013 | 1 | 1 424.20 | |
1 | 1 424.20 | |||
1 | 1 424.20 | |||
24/10/2024 | 10:00:13.354 | 1 | 1 423.20 | |
1 | 1 423.20 | |||
1 | 1 423.20 | |||
24/10/2024 | 09:57:40.632 | 1 | 1 423.40 | |
1 | 1 423.40 | |||
1 | 1 423.40 | |||
24/10/2024 | 09:37:59.457 | 1 | 1 420.80 | |
1 | 1 420.80 | |||
1 | 1 420.80 | |||
24/10/2024 | 09:31:49.569 | 20 | 1 418.00 | |
20 | 1 418.00 | |||
20 | 1 418.00 | |||
24/10/2024 | 09:30:10.865 | 1 | 1 418.60 | |
1 | 1 418.60 | |||
1 | 1 418.60 | |||
24/10/2024 | 09:16:11.058 | 8 | 1 427.20 | |
8 | 1 427.20 | |||
8 | 1 427.20 | |||
24/10/2024 | 09:09:06.828 | 1 | 1 422.00 | |
1 | 1 422.00 | |||
1 | 1 422.00 | |||
24/10/2024 | 09:06:45.542 | 20 | 1 426.00 | |
20 | 1 426.00 | |||
20 | 1 426.00 | |||
24/10/2024 | 09:02:40.243 | 3 | 1 424.40 | |
3 | 1 424.40 | |||
3 | 1 424.40 | |||
24/10/2024 | 09:02:25.022 | 1 | 1 426.60 | |
1 | 1 426.60 | |||
1 | 1 426.60 | |||
24/10/2024 | 08:49:01.846 | 1 | 1 427.20 | |
1 | 1 427.20 | |||
1 | 1 427.20 | |||
24/10/2024 | 08:39:34.749 | 3 | 1 429.60 | |
3 | 1 429.60 | |||
1 | 1 429.60 | |||
2 | 1 429.60 | |||
24/10/2024 | 08:38:04.905 | 7 | 1 428.20 | |
2 | 1 428.20 | |||
7 | 1 428.20 | |||
5 | 1 428.20 | |||
24/10/2024 | 08:34:58.316 | 5 | 1 424.00 | |
5 | 1 424.00 | |||
5 | 1 424.00 | |||
24/10/2024 | 08:26:51.406 | 1 | 1 428.80 | |
1 | 1 428.80 | |||
1 | 1 428.80 | |||
24/10/2024 | 08:20:29.598 | 1 | 1 422.00 | |
1 | 1 422.00 | |||
1 | 1 422.00 | |||
24/10/2024 | 08:11:59.849 | 1 | 1 427.00 | |
1 | 1 427.00 | |||
1 | 1 427.00 | |||
24/10/2024 | 08:02:51.996 | 2 | 1 426.80 | |
1 | 1 426.80 | |||
1 | 1 426.80 | |||
1 | 1 426.80 | |||
1 | 1 426.80 | |||
24/10/2024 | 08:00:06.542 | 4 | 1 417.40 | |
4 | 1 417.40 | |||
4 | 1 417.40 |
Copyright © 2024 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
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)
Top 5 Turnover
Realtime Quotes
Last Update:
24/10/2024 @ 16:42:17
Last Update:
24/10/2024 @ 16:42:17