Adyen N.V.

209

207

1156.60

Date Time Volume Order Volume Price
12/07/2024 21:56:51.236 10   1 156.60
      10 1 156.60
      10 1 156.60
12/07/2024 21:52:15.964 10   1 154.20
      10 1 154.20
      10 1 154.20
12/07/2024 21:47:15.327 3   1 155.00
      3 1 155.00
      3 1 155.00
12/07/2024 21:45:40.107 10   1 153.60
      10 1 153.60
      10 1 153.60
12/07/2024 20:51:12.902 1   1 155.60
      1 1 155.60
      1 1 155.60
12/07/2024 20:46:16.742 1   1 155.60
      1 1 155.60
      1 1 155.60
12/07/2024 20:45:27.521 1   1 157.80
      1 1 157.80
      1 1 157.80
12/07/2024 20:27:51.597 1   1 157.80
      1 1 157.80
      1 1 157.80
12/07/2024 20:19:40.593 3   1 156.20
      3 1 156.20
      3 1 156.20
12/07/2024 20:19:37.907 1   1 158.40
      1 1 158.40
      1 1 158.40
12/07/2024 20:04:50.491 1   1 158.40
      1 1 158.40
      1 1 158.40
12/07/2024 19:59:45.291 1   1 158.40
      1 1 158.40
      1 1 158.40
12/07/2024 19:58:35.946 1   1 156.60
      1 1 156.60
      1 1 156.60
12/07/2024 19:57:39.701 1   1 159.80
      1 1 159.80
      1 1 159.80
12/07/2024 19:54:10.595 3   1 157.00
      3 1 157.00
      3 1 157.00
12/07/2024 19:53:56.899 1   1 159.80
      1 1 159.80
      1 1 159.80
12/07/2024 19:44:53.201 1   1 159.80
      1 1 159.80
      1 1 159.80
12/07/2024 19:43:24.429 1   1 159.80
      1 1 159.80
      1 1 159.80
12/07/2024 19:42:15.316 1   1 159.80
      1 1 159.80
      1 1 159.80
12/07/2024 19:25:39.922 1   1 155.80
      1 1 155.80
      1 1 155.80
12/07/2024 19:21:25.727 1   1 159.80
      1 1 159.80
      1 1 159.80
12/07/2024 19:18:40.914 1   1 159.60
      1 1 159.60
      1 1 159.60
12/07/2024 19:18:15.702 1   1 156.00
      1 1 156.00
      1 1 156.00
12/07/2024 18:54:40.893 1   1 159.20
      1 1 159.20
      1 1 159.20
12/07/2024 18:54:37.698 1   1 155.40
      1 1 155.40
      1 1 155.40
12/07/2024 18:43:48.619 1   1 155.00
      1 1 155.00
      1 1 155.00
12/07/2024 18:42:20.331 1   1 158.80
      1 1 158.80
      1 1 158.80
12/07/2024 18:40:39.252 1   1 155.00
      1 1 155.00
      1 1 155.00
12/07/2024 18:35:30.627 1   1 158.80
      1 1 158.80
      1 1 158.80
12/07/2024 18:29:10.496 3   1 154.40
      3 1 154.40
      3 1 154.40
12/07/2024 18:28:49.631 1   1 158.20
      1 1 158.20
      1 1 158.20
12/07/2024 18:26:59.726 1   1 158.20
      1 1 158.20
      1 1 158.20
12/07/2024 18:26:08.194 1   1 158.40
      1 1 158.40
      1 1 158.40
12/07/2024 18:09:45.424 1   1 154.00
      1 1 154.00
      1 1 154.00
12/07/2024 18:09:40.888 1   1 158.00
      1 1 158.00
      1 1 158.00
12/07/2024 18:09:35.917 1   1 154.00
      1 1 154.00
      1 1 154.00
12/07/2024 18:08:00.227 1   1 158.00
      1 1 158.00
      1 1 158.00
12/07/2024 18:04:40.911 1   1 158.60
      1 1 158.60
      1 1 158.60
12/07/2024 18:04:21.019 1   1 154.80
      1 1 154.80
      1 1 154.80
12/07/2024 17:43:55.165 5   1 156.60
      5 1 156.60
      5 1 156.60
12/07/2024 17:42:46.106 1   1 156.20
      1 1 156.20
      1 1 156.20
12/07/2024 17:42:44.692 1   1 159.80
      1 1 159.80
      1 1 159.80
12/07/2024 17:42:10.433 3   1 158.20
      3 1 158.20
      3 1 158.20
12/07/2024 17:41:52.526 1   1 159.80
      1 1 159.80
      1 1 159.80
12/07/2024 17:40:37.133 4   1 159.80
      4 1 159.80
      4 1 159.80
12/07/2024 17:38:38.322 1   1 159.60
      1 1 159.60
      1 1 159.60
12/07/2024 17:36:28.220 1   1 155.80
      1 1 155.80
      1 1 155.80
12/07/2024 17:36:22.800 1   1 159.80
      1 1 159.80
      1 1 159.80
12/07/2024 17:36:06.557 1   1 159.80
      1 1 159.80
      1 1 159.80
12/07/2024 17:28:40.589 3   1 158.80
      3 1 158.80
      3 1 158.80
12/07/2024 17:28:34.322 1   1 159.80
      1 1 159.80
      1 1 159.80
12/07/2024 17:28:08.091 1   1 159.80
      1 1 159.80
      1 1 159.80
12/07/2024 17:25:25.490 1   1 159.40
      1 1 159.40
      1 1 159.40
12/07/2024 17:25:21.329 1   1 160.80
      1 1 160.80
      1 1 160.80
12/07/2024 17:25:15.002 3   1 160.60
      3 1 160.60
      3 1 160.60
12/07/2024 17:24:57.295 1   1 159.20
      1 1 159.20
      1 1 159.20
12/07/2024 17:22:05.367 5   1 159.00
      5 1 159.00
      5 1 159.00
12/07/2024 17:21:24.379 15   1 159.80
      1 1 159.80
      14 1 159.80
      15 1 159.80
12/07/2024 17:19:37.653 15   1 159.80
      15 1 159.80
      15 1 159.80
12/07/2024 17:19:23.712 1   1 159.80
      1 1 159.80
      1 1 159.80
12/07/2024 17:17:52.207 6   1 156.80
      6 1 156.80
      6 1 156.80
12/07/2024 17:17:52.117 1   1 157.00
      1 1 157.00
      1 1 157.00
12/07/2024 17:13:53.998 1   1 159.20
      1 1 159.20
      1 1 159.20
12/07/2024 17:13:17.443 23   1 158.00
      23 1 158.00
      23 1 158.00
12/07/2024 17:12:31.524 1   1 157.80
      1 1 157.80
      1 1 157.80
12/07/2024 17:12:30.543 1   1 157.80
      1 1 157.80
      1 1 157.80
12/07/2024 17:11:02.541 1   1 156.00
      1 1 156.00
      1 1 156.00
12/07/2024 17:07:00.218 1   1 155.60
      1 1 155.60
      1 1 155.60
12/07/2024 17:04:16.384 5   1 156.40
      4 1 156.40
      1 1 156.40
      5 1 156.40
12/07/2024 17:04:03.399 1   1 155.00
      1 1 155.00
      1 1 155.00
12/07/2024 17:02:10.711 3   1 153.60
      3 1 153.60
      3 1 153.60
12/07/2024 17:01:59.115 1   1 154.80
      1 1 154.80
      1 1 154.80
12/07/2024 16:49:29.227 5   1 151.80
      5 1 151.80
      5 1 151.80
12/07/2024 16:44:44.646 2   1 151.60
      2 1 151.60
      2 1 151.60
12/07/2024 16:42:36.012 10   1 150.60
      10 1 150.60
      10 1 150.60
12/07/2024 16:42:35.848 6   1 150.60
      6 1 150.60
      6 1 150.60
12/07/2024 16:39:43.528 4   1 152.20
      4 1 152.20
      4 1 152.20
12/07/2024 16:34:53.606 1   1 154.20
      1 1 154.20
      1 1 154.20
12/07/2024 16:32:16.411 1   1 152.60
      1 1 152.60
      1 1 152.60
12/07/2024 16:32:09.423 1   1 150.80
      1 1 150.80
      1 1 150.80
12/07/2024 16:23:45.293 1   1 147.80
      1 1 147.80
      1 1 147.80
12/07/2024 16:17:49.781 10   1 148.00
      10 1 148.00
      10 1 148.00
12/07/2024 16:08:11.490 1   1 147.40
      1 1 147.40
      1 1 147.40
12/07/2024 16:07:38.712 1   1 146.00
      1 1 146.00
      1 1 146.00
12/07/2024 16:06:44.492 1   1 145.00
      1 1 145.00
      1 1 145.00
12/07/2024 16:01:56.128 10   1 144.40
      10 1 144.40
      10 1 144.40
12/07/2024 16:00:05.604 1   1 142.40
      1 1 142.40
      1 1 142.40
12/07/2024 15:53:40.519 3   1 140.60
      3 1 140.60
      3 1 140.60
12/07/2024 15:53:28.411 1   1 142.40
      1 1 142.40
      1 1 142.40
12/07/2024 15:52:18.947 1   1 141.80
      1 1 141.80
      1 1 141.80
12/07/2024 15:52:01.943 1   1 142.00
      1 1 142.00
      1 1 142.00
12/07/2024 15:51:41.346 1   1 141.80
      1 1 141.80
      1 1 141.80
12/07/2024 15:51:25.349 7   1 140.00
      7 1 140.00
      7 1 140.00
12/07/2024 15:50:41.848 1   1 141.40
      1 1 141.40
      1 1 141.40
12/07/2024 15:50:21.849 1   1 140.20
      1 1 140.20
      1 1 140.20
12/07/2024 15:49:10.554 3   1 141.00
      3 1 141.00
      3 1 141.00
12/07/2024 15:49:06.652 1   1 142.60
      1 1 142.60
      1 1 142.60
12/07/2024 15:49:00.852 1   1 142.40
      1 1 142.40
      1 1 142.40
12/07/2024 15:48:42.545 1   1 142.40
      1 1 142.40
      1 1 142.40
12/07/2024 15:48:10.442 3   1 140.40
      3 1 140.40
      3 1 140.40
12/07/2024 15:47:55.445 1   1 142.40
      1 1 142.40
      1 1 142.40
12/07/2024 15:47:54.345 1   1 142.40
      1 1 142.40
      1 1 142.40
12/07/2024 15:47:52.144 1   1 142.40
      1 1 142.40
      1 1 142.40
12/07/2024 15:42:23.886 6   1 141.80
      6 1 141.80
      6 1 141.80
12/07/2024 15:42:23.786 5   1 141.80
      5 1 141.80
      5 1 141.80
12/07/2024 15:38:21.078 30   1 143.20
      30 1 143.20
      30 1 143.20
12/07/2024 15:36:42.690 1   1 144.00
      1 1 144.00
      1 1 144.00
12/07/2024 15:36:42.203 30   1 144.00
      30 1 144.00
      30 1 144.00
12/07/2024 15:36:41.665 57   1 144.00
      27 1 144.00
      30 1 144.00
      57 1 144.00
12/07/2024 15:36:41.177 30   1 144.00
      30 1 144.00
      30 1 144.00
12/07/2024 15:36:40.463 30   1 144.00
      30 1 144.00
      30 1 144.00
12/07/2024 15:36:40.174 30   1 144.00
      30 1 144.00
      30 1 144.00
12/07/2024 15:36:36.623 30   1 144.00
      30 1 144.00
      30 1 144.00
12/07/2024 15:30:40.773 1   1 140.00
      1 1 140.00
      1 1 140.00
12/07/2024 15:07:03.904 3   1 137.40
      3 1 137.40
      3 1 137.40
12/07/2024 14:56:50.213 5   1 136.00
      5 1 136.00
      5 1 136.00
12/07/2024 14:44:03.248 30   1 136.00
      30 1 136.00
      30 1 136.00
12/07/2024 14:40:41.624 1   1 134.00
      1 1 134.00
      1 1 134.00
12/07/2024 14:40:24.652 1   1 132.40
      1 1 132.40
      1 1 132.40
12/07/2024 14:23:58.729 1   1 139.20
      1 1 139.20
      1 1 139.20
12/07/2024 14:23:08.671 4   1 138.80
      4 1 138.80
      4 1 138.80
12/07/2024 14:08:12.099 1   1 144.40
      1 1 144.40
      1 1 144.40
12/07/2024 14:02:40.644 3   1 141.40
      3 1 141.40
      3 1 141.40
12/07/2024 14:02:25.952 1   1 143.00
      1 1 143.00
      1 1 143.00
12/07/2024 13:54:11.193 1   1 140.80
      1 1 140.80
      1 1 140.80
12/07/2024 13:43:23.299 1   1 142.20
      1 1 142.20
      1 1 142.20
12/07/2024 13:41:47.320 1   1 142.20
      1 1 142.20
      1 1 142.20
12/07/2024 13:35:10.852 3   1 142.00
      3 1 142.00
      3 1 142.00
12/07/2024 13:35:07.297 1   1 143.20
      1 1 143.20
      1 1 143.20
12/07/2024 13:30:31.737 1   1 142.20
      1 1 142.20
      1 1 142.20
12/07/2024 13:21:43.920 1   1 141.60
      1 1 141.60
      1 1 141.60
12/07/2024 13:12:38.446 1   1 142.00
      1 1 142.00
      1 1 142.00
12/07/2024 13:06:07.467 1   1 142.20
      1 1 142.20
      1 1 142.20
12/07/2024 13:03:24.396 1   1 144.40
      1 1 144.40
      1 1 144.40
12/07/2024 13:01:45.088 1   1 142.80
      1 1 142.80
      1 1 142.80
12/07/2024 12:45:56.858 10   1 143.40
      10 1 143.40
      10 1 143.40
12/07/2024 12:34:59.104 3   1 142.60
      3 1 142.60
      3 1 142.60
12/07/2024 12:34:57.586 1   1 144.20
      1 1 144.20
      1 1 144.20
12/07/2024 12:34:18.122 15   1 143.80
      15 1 143.80
      15 1 143.80
12/07/2024 12:34:11.030 2   1 143.80
      2 1 143.80
      2 1 143.80
12/07/2024 12:25:58.541 1   1 141.00
      1 1 141.00
      1 1 141.00
12/07/2024 12:22:41.130 1   1 142.60
      1 1 142.60
      1 1 142.60
12/07/2024 12:22:36.003 1   1 140.80
      1 1 140.80
      1 1 140.80
12/07/2024 12:19:17.158 1   1 141.40
      1 1 141.40
      1 1 141.40
12/07/2024 12:17:38.574 1   1 141.40
      1 1 141.40
      1 1 141.40
12/07/2024 12:17:30.249 1   1 143.00
      1 1 143.00
      1 1 143.00
12/07/2024 12:15:43.448 1   1 143.20
      1 1 143.20
      1 1 143.20
12/07/2024 12:15:11.202 1   1 142.80
      1 1 142.80
      1 1 142.80
12/07/2024 12:14:49.695 1   1 141.40
      1 1 141.40
      1 1 141.40
12/07/2024 12:14:40.638 3   1 141.40
      3 1 141.40
      3 1 141.40
12/07/2024 12:14:21.648 1   1 142.80
      1 1 142.80
      1 1 142.80
12/07/2024 12:04:38.330 1   1 144.20
      1 1 144.20
      1 1 144.20
12/07/2024 11:51:44.801 1   1 143.80
      1 1 143.80
      1 1 143.80
12/07/2024 11:45:41.527 1   1 144.60
      1 1 144.60
      1 1 144.60
12/07/2024 11:45:34.930 1   1 143.00
      1 1 143.00
      1 1 143.00
12/07/2024 11:37:08.740 30   1 141.40
      30 1 141.40
      30 1 141.40
12/07/2024 11:35:41.647 1   1 142.20
      1 1 142.20
      1 1 142.20
12/07/2024 11:35:29.958 1   1 140.60
      1 1 140.60
      1 1 140.60
12/07/2024 11:23:15.497 3   1 144.60
      3 1 144.60
      3 1 144.60
12/07/2024 11:21:59.847 1   1 146.00
      1 1 146.00
      1 1 146.00
12/07/2024 10:55:40.370 2   1 148.60
      2 1 148.60
      2 1 148.60
12/07/2024 10:51:17.748 1   1 149.80
      1 1 149.80
      1 1 149.80
12/07/2024 10:50:40.332 20   1 149.00
      20 1 149.00
      20 1 149.00
12/07/2024 10:49:43.892 30   1 149.00
      30 1 149.00
      30 1 149.00
12/07/2024 10:46:27.517 10   1 144.00
      10 1 144.00
      10 1 144.00
12/07/2024 10:46:10.500 4   1 143.00
      4 1 143.00
      4 1 143.00
12/07/2024 10:24:40.549 3   1 136.40
      3 1 136.40
      3 1 136.40
12/07/2024 10:24:14.180 1   1 138.60
      1 1 138.60
      1 1 138.60
12/07/2024 10:22:14.687 1   1 138.20
      1 1 138.20
      1 1 138.20
12/07/2024 10:21:48.850 1   1 138.00
      1 1 138.00
      1 1 138.00
12/07/2024 10:20:54.753 1   1 138.40
      1 1 138.40
      1 1 138.40
12/07/2024 10:19:41.646 1   1 139.20
      1 1 139.20
      1 1 139.20
12/07/2024 10:19:37.152 1   1 137.20
      1 1 137.20
      1 1 137.20
12/07/2024 10:17:10.697 3   1 138.40
      3 1 138.40
      3 1 138.40
12/07/2024 10:16:51.656 1   1 139.60
      1 1 139.60
      1 1 139.60
12/07/2024 10:16:03.347 1   1 139.60
      1 1 139.60
      1 1 139.60
12/07/2024 10:12:39.365 1   1 140.60
      1 1 140.60
      1 1 140.60
12/07/2024 10:09:47.848 1   1 139.20
      1 1 139.20
      1 1 139.20
12/07/2024 09:51:05.050 1   1 142.60
      1 1 142.60
      1 1 142.60
12/07/2024 09:49:50.031 8   1 141.20
      8 1 141.20
      8 1 141.20
12/07/2024 09:47:27.362 1   1 139.60
      1 1 139.60
      1 1 139.60
12/07/2024 09:45:41.155 10   1 138.20
      10 1 138.20
      10 1 138.20
12/07/2024 09:42:11.904 1   1 136.20
      1 1 136.20
      1 1 136.20
12/07/2024 09:41:19.756 2   1 136.20
      2 1 136.20
      2 1 136.20
12/07/2024 09:40:25.433 7   1 136.20
      7 1 136.20
      7 1 136.20
12/07/2024 09:39:52.247 1   1 136.60
      1 1 136.60
      1 1 136.60
12/07/2024 09:34:13.163 2   1 138.00
      2 1 138.00
      2 1 138.00
12/07/2024 09:29:22.946 1   1 135.60
      1 1 135.60
      1 1 135.60
12/07/2024 09:27:43.046 1   1 139.60
      1 1 139.60
      1 1 139.60
12/07/2024 09:18:58.411 3   1 132.60
      3 1 132.60
      3 1 132.60
12/07/2024 09:18:35.215 30   1 135.00
      30 1 135.00
      30 1 135.00
12/07/2024 09:18:10.661 1   1 135.20
      1 1 135.20
      1 1 135.20
12/07/2024 09:17:50.681 19   1 135.20
      19 1 135.20
      19 1 135.20
12/07/2024 09:12:28.849 1   1 143.00
      1 1 143.00
      1 1 143.00
12/07/2024 09:10:56.219 30   1 142.00
      30 1 142.00
      30 1 142.00
12/07/2024 09:09:51.088 10   1 137.20
      10 1 137.20
      10 1 137.20
12/07/2024 09:08:26.201 30   1 140.00
      30 1 140.00
      30 1 140.00
12/07/2024 09:08:09.953 1   1 139.20
      1 1 139.20
      1 1 139.20
12/07/2024 09:04:01.399 6   1 131.00
      6 1 131.00
      6 1 131.00
12/07/2024 09:02:16.591 1   1 127.20
      1 1 127.20
      1 1 127.20
12/07/2024 08:51:38.093 1   1 127.00
      1 1 127.00
      1 1 127.00
12/07/2024 08:45:22.647 1   1 120.00
      1 1 120.00
      1 1 120.00
12/07/2024 08:29:52.546 1   1 125.40
      1 1 125.40
      1 1 125.40
12/07/2024 08:27:40.893 1   1 125.40
      1 1 125.40
      1 1 125.40
12/07/2024 08:27:18.654 1   1 121.20
      1 1 121.20
      1 1 121.20
12/07/2024 08:00:15.629 1   1 119.00
      1 1 119.00
      1 1 119.00
12/07/2024 08:00:06.155 1   1 125.60
      1 1 125.60
      1 1 125.60
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)