Adobe Inc.
- Information
- Last
- Buy
- Sell
151
134
332.15
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/07/2025 | 21:52:05.005 | 3 | 332.15 | |
| 3 | 332.15 | |||
| 3 | 332.15 | |||
| 01/07/2025 | 21:24:00.483 | 40 | 332.25 | |
| 40 | 332.25 | |||
| 40 | 332.25 | |||
| 01/07/2025 | 21:16:00.389 | 49 | 331.65 | |
| 49 | 331.65 | |||
| 49 | 331.65 | |||
| 01/07/2025 | 20:29:21.475 | 30 | 331.65 | |
| 30 | 331.65 | |||
| 30 | 331.65 | |||
| 01/07/2025 | 20:28:48.585 | 1 | 331.85 | |
| 1 | 331.85 | |||
| 1 | 331.85 | |||
| 01/07/2025 | 20:16:52.471 | 36 | 332.20 | |
| 36 | 332.20 | |||
| 36 | 332.20 | |||
| 01/07/2025 | 20:13:59.250 | 20 | 332.60 | |
| 20 | 332.60 | |||
| 20 | 332.60 | |||
| 01/07/2025 | 20:13:37.091 | 8 | 332.10 | |
| 8 | 332.10 | |||
| 8 | 332.10 | |||
| 01/07/2025 | 20:09:19.859 | 15 | 332.30 | |
| 15 | 332.30 | |||
| 15 | 332.30 | |||
| 01/07/2025 | 20:09:12.906 | 14 | 332.30 | |
| 14 | 332.30 | |||
| 14 | 332.30 | |||
| 01/07/2025 | 20:07:16.832 | 5 | 332.40 | |
| 5 | 332.40 | |||
| 5 | 332.40 | |||
| 01/07/2025 | 19:42:09.392 | 3 | 331.75 | |
| 3 | 331.75 | |||
| 3 | 331.75 | |||
| 01/07/2025 | 19:41:37.390 | 1 | 332.35 | |
| 1 | 332.35 | |||
| 1 | 332.35 | |||
| 01/07/2025 | 19:41:34.723 | 60 | 332.35 | |
| 60 | 332.35 | |||
| 60 | 332.35 | |||
| 01/07/2025 | 19:40:47.076 | 6 | 332.35 | |
| 6 | 332.35 | |||
| 6 | 332.35 | |||
| 01/07/2025 | 19:34:56.459 | 2 | 332.05 | |
| 2 | 332.05 | |||
| 2 | 332.05 | |||
| 01/07/2025 | 19:18:12.117 | 21 | 331.35 | |
| 21 | 331.35 | |||
| 21 | 331.35 | |||
| 01/07/2025 | 19:11:17.560 | 1 | 330.80 | |
| 1 | 330.80 | |||
| 1 | 330.80 | |||
| 01/07/2025 | 18:57:53.790 | 13 | 331.10 | |
| 13 | 331.10 | |||
| 13 | 331.10 | |||
| 01/07/2025 | 18:46:21.501 | 4 | 332.65 | |
| 4 | 332.65 | |||
| 4 | 332.65 | |||
| 01/07/2025 | 18:43:43.134 | 1 | 333.05 | |
| 1 | 333.05 | |||
| 1 | 333.05 | |||
| 01/07/2025 | 18:42:53.812 | 10 | 332.70 | |
| 10 | 332.70 | |||
| 10 | 332.70 | |||
| 01/07/2025 | 18:39:15.463 | 10 | 333.05 | |
| 10 | 333.05 | |||
| 10 | 333.05 | |||
| 01/07/2025 | 18:36:21.382 | 10 | 332.75 | |
| 10 | 332.75 | |||
| 10 | 332.75 | |||
| 01/07/2025 | 18:33:47.780 | 10 | 333.15 | |
| 10 | 333.15 | |||
| 10 | 333.15 | |||
| 01/07/2025 | 18:22:33.702 | 2 | 333.20 | |
| 2 | 333.20 | |||
| 2 | 333.20 | |||
| 01/07/2025 | 18:13:44.040 | 3 | 332.75 | |
| 3 | 332.75 | |||
| 3 | 332.75 | |||
| 01/07/2025 | 18:10:59.852 | 1 | 332.55 | |
| 1 | 332.55 | |||
| 1 | 332.55 | |||
| 01/07/2025 | 17:58:15.675 | 46 | 331.50 | |
| 46 | 331.50 | |||
| 46 | 331.50 | |||
| 01/07/2025 | 17:56:07.796 | 50 | 331.75 | |
| 50 | 331.75 | |||
| 50 | 331.75 | |||
| 01/07/2025 | 17:54:35.954 | 1 | 332.30 | |
| 1 | 332.30 | |||
| 1 | 332.30 | |||
| 01/07/2025 | 17:43:10.232 | 1 | 331.30 | |
| 1 | 331.30 | |||
| 1 | 331.30 | |||
| 01/07/2025 | 17:42:35.898 | 4 | 330.55 | |
| 4 | 330.55 | |||
| 4 | 330.55 | |||
| 01/07/2025 | 17:27:27.662 | 10 | 331.60 | |
| 10 | 331.60 | |||
| 10 | 331.60 | |||
| 01/07/2025 | 17:24:23.043 | 5 | 330.40 | |
| 5 | 330.40 | |||
| 5 | 330.40 | |||
| 01/07/2025 | 17:15:44.431 | 5 | 328.90 | |
| 5 | 328.90 | |||
| 5 | 328.90 | |||
| 01/07/2025 | 16:55:12.789 | 3 | 330.50 | |
| 3 | 330.50 | |||
| 3 | 330.50 | |||
| 01/07/2025 | 16:47:52.057 | 7 | 329.65 | |
| 7 | 329.65 | |||
| 7 | 329.65 | |||
| 01/07/2025 | 16:45:55.940 | 75 | 329.25 | |
| 75 | 329.25 | |||
| 75 | 329.25 | |||
| 01/07/2025 | 16:40:45.045 | 4 | 329.40 | |
| 4 | 329.40 | |||
| 4 | 329.40 | |||
| 01/07/2025 | 16:40:08.641 | 33 | 329.75 | |
| 33 | 329.75 | |||
| 33 | 329.75 | |||
| 01/07/2025 | 16:27:02.306 | 1 | 327.30 | |
| 1 | 327.30 | |||
| 1 | 327.30 | |||
| 01/07/2025 | 16:24:26.503 | 6 | 327.80 | |
| 6 | 327.80 | |||
| 6 | 327.80 | |||
| 01/07/2025 | 16:16:32.827 | 9 | 326.95 | |
| 9 | 326.95 | |||
| 9 | 326.95 | |||
| 01/07/2025 | 16:15:10.382 | 10 | 325.95 | |
| 10 | 325.95 | |||
| 10 | 325.95 | |||
| 01/07/2025 | 16:05:57.544 | 3 | 324.45 | |
| 3 | 324.45 | |||
| 3 | 324.45 | |||
| 01/07/2025 | 16:03:37.214 | 10 | 323.95 | |
| 10 | 323.95 | |||
| 10 | 323.95 | |||
| 01/07/2025 | 15:53:10.540 | 6 | 324.55 | |
| 6 | 324.55 | |||
| 6 | 324.55 | |||
| 01/07/2025 | 15:51:57.008 | 5 | 324.40 | |
| 5 | 324.40 | |||
| 5 | 324.40 | |||
| 01/07/2025 | 15:51:46.431 | 1 | 324.60 | |
| 1 | 324.60 | |||
| 1 | 324.60 | |||
| 01/07/2025 | 15:51:14.819 | 4 | 324.55 | |
| 4 | 324.55 | |||
| 4 | 324.55 | |||
| 01/07/2025 | 15:50:01.422 | 1 | 323.50 | |
| 1 | 323.50 | |||
| 1 | 323.50 | |||
| 01/07/2025 | 15:49:56.656 | 16 | 323.85 | |
| 16 | 323.85 | |||
| 16 | 323.85 | |||
| 01/07/2025 | 15:48:34.355 | 1 | 324.35 | |
| 1 | 324.35 | |||
| 1 | 324.35 | |||
| 01/07/2025 | 15:43:45.327 | 8 | 324.50 | |
| 8 | 324.50 | |||
| 8 | 324.50 | |||
| 01/07/2025 | 15:43:01.660 | 17 | 324.25 | |
| 17 | 324.25 | |||
| 17 | 324.25 | |||
| 01/07/2025 | 15:41:45.734 | 5 | 325.00 | |
| 5 | 325.00 | |||
| 5 | 325.00 | |||
| 01/07/2025 | 15:39:23.661 | 3 | 324.30 | |
| 3 | 324.30 | |||
| 3 | 324.30 | |||
| 01/07/2025 | 15:38:45.369 | 22 | 323.95 | |
| 22 | 323.95 | |||
| 22 | 323.95 | |||
| 01/07/2025 | 15:37:11.556 | 11 | 324.00 | |
| 11 | 324.00 | |||
| 3 | 324.00 | |||
| 8 | 324.00 | |||
| 01/07/2025 | 15:36:53.854 | 64 | 324.05 | |
| 64 | 324.05 | |||
| 64 | 324.05 | |||
| 01/07/2025 | 15:32:52.515 | 9 | 324.20 | |
| 9 | 324.20 | |||
| 9 | 324.20 | |||
| 01/07/2025 | 15:32:52.449 | 38 | 325.00 | |
| 1 | 325.00 | |||
| 38 | 325.00 | |||
| 5 | 325.00 | |||
| 17 | 325.00 | |||
| 15 | 325.00 | |||
| 01/07/2025 | 15:32:38.574 | 200 | 325.00 | |
| 8 | 325.00 | |||
| 3 | 325.00 | |||
| 133 | 325.00 | |||
| 200 | 325.00 | |||
| 25 | 325.00 | |||
| 6 | 325.00 | |||
| 4 | 325.00 | |||
| 1 | 325.00 | |||
| 1 | 325.00 | |||
| 9 | 325.00 | |||
| 10 | 325.00 | |||
| 01/07/2025 | 15:32:35.344 | 5 | 325.30 | |
| 5 | 325.30 | |||
| 5 | 325.30 | |||
| 01/07/2025 | 15:29:59.134 | 80 | 326.80 | |
| 80 | 326.80 | |||
| 80 | 326.80 | |||
| 01/07/2025 | 15:29:27.396 | 10 | 325.50 | |
| 7 | 325.50 | |||
| 10 | 325.50 | |||
| 3 | 325.50 | |||
| 01/07/2025 | 15:29:27.319 | 1 | 325.50 | |
| 1 | 325.50 | |||
| 1 | 325.50 | |||
| 01/07/2025 | 15:27:59.798 | 64 | 326.05 | |
| 64 | 326.05 | |||
| 64 | 326.05 | |||
| 01/07/2025 | 15:25:04.115 | 7 | 327.00 | |
| 1 | 327.00 | |||
| 7 | 327.00 | |||
| 6 | 327.00 | |||
| 01/07/2025 | 15:13:42.770 | 12 | 327.30 | |
| 12 | 327.30 | |||
| 12 | 327.30 | |||
| 01/07/2025 | 15:08:49.740 | 2 | 327.65 | |
| 2 | 327.65 | |||
| 2 | 327.65 | |||
| 01/07/2025 | 15:05:40.718 | 22 | 327.10 | |
| 22 | 327.10 | |||
| 22 | 327.10 | |||
| 01/07/2025 | 15:05:21.831 | 4 | 327.60 | |
| 4 | 327.60 | |||
| 4 | 327.60 | |||
| 01/07/2025 | 14:55:56.870 | 10 | 327.55 | |
| 10 | 327.55 | |||
| 10 | 327.55 | |||
| 01/07/2025 | 14:27:29.120 | 4 | 327.50 | |
| 4 | 327.50 | |||
| 4 | 327.50 | |||
| 01/07/2025 | 14:26:15.989 | 19 | 327.25 | |
| 19 | 327.25 | |||
| 19 | 327.25 | |||
| 01/07/2025 | 14:25:34.164 | 5 | 327.00 | |
| 5 | 327.00 | |||
| 5 | 327.00 | |||
| 01/07/2025 | 14:16:31.393 | 5 | 327.10 | |
| 5 | 327.10 | |||
| 5 | 327.10 | |||
| 01/07/2025 | 14:12:32.038 | 10 | 327.20 | |
| 10 | 327.20 | |||
| 10 | 327.20 | |||
| 01/07/2025 | 14:06:31.979 | 3 | 328.05 | |
| 3 | 328.05 | |||
| 3 | 328.05 | |||
| 01/07/2025 | 14:04:17.173 | 8 | 327.85 | |
| 8 | 327.85 | |||
| 8 | 327.85 | |||
| 01/07/2025 | 13:55:20.863 | 3 | 327.05 | |
| 3 | 327.05 | |||
| 3 | 327.05 | |||
| 01/07/2025 | 13:29:58.273 | 2 | 327.55 | |
| 2 | 327.55 | |||
| 2 | 327.55 | |||
| 01/07/2025 | 13:28:45.434 | 20 | 328.00 | |
| 20 | 328.00 | |||
| 20 | 328.00 | |||
| 01/07/2025 | 13:27:52.907 | 80 | 328.00 | |
| 80 | 328.00 | |||
| 80 | 328.00 | |||
| 01/07/2025 | 12:54:19.388 | 4 | 328.00 | |
| 4 | 328.00 | |||
| 4 | 328.00 | |||
| 01/07/2025 | 12:54:10.785 | 2 | 327.40 | |
| 2 | 327.40 | |||
| 2 | 327.40 | |||
| 01/07/2025 | 12:45:41.910 | 1 | 328.35 | |
| 1 | 328.35 | |||
| 1 | 328.35 | |||
| 01/07/2025 | 12:43:24.877 | 12 | 327.85 | |
| 12 | 327.85 | |||
| 12 | 327.85 | |||
| 01/07/2025 | 12:37:09.247 | 8 | 327.60 | |
| 8 | 327.60 | |||
| 8 | 327.60 | |||
| 01/07/2025 | 12:27:29.252 | 3 | 327.20 | |
| 3 | 327.20 | |||
| 3 | 327.20 | |||
| 01/07/2025 | 12:26:36.589 | 10 | 327.15 | |
| 10 | 327.15 | |||
| 10 | 327.15 | |||
| 01/07/2025 | 12:19:55.656 | 6 | 327.10 | |
| 6 | 327.10 | |||
| 6 | 327.10 | |||
| 01/07/2025 | 12:07:18.056 | 8 | 327.45 | |
| 8 | 327.45 | |||
| 8 | 327.45 | |||
| 01/07/2025 | 11:45:09.459 | 12 | 328.00 | |
| 12 | 328.00 | |||
| 12 | 328.00 | |||
| 01/07/2025 | 11:35:15.107 | 10 | 327.35 | |
| 10 | 327.35 | |||
| 10 | 327.35 | |||
| 01/07/2025 | 11:34:15.703 | 2 | 327.25 | |
| 2 | 327.25 | |||
| 2 | 327.25 | |||
| 01/07/2025 | 11:34:05.726 | 2 | 327.25 | |
| 2 | 327.25 | |||
| 2 | 327.25 | |||
| 01/07/2025 | 11:33:46.698 | 8 | 327.25 | |
| 8 | 327.25 | |||
| 8 | 327.25 | |||
| 01/07/2025 | 11:32:12.340 | 9 | 327.00 | |
| 4 | 327.00 | |||
| 9 | 327.00 | |||
| 5 | 327.00 | |||
| 01/07/2025 | 11:31:53.329 | 80 | 327.05 | |
| 80 | 327.05 | |||
| 80 | 327.05 | |||
| 01/07/2025 | 11:24:41.894 | 20 | 328.00 | |
| 20 | 328.00 | |||
| 20 | 328.00 | |||
| 01/07/2025 | 11:24:31.324 | 80 | 328.00 | |
| 80 | 328.00 | |||
| 80 | 328.00 | |||
| 01/07/2025 | 11:23:18.868 | 2 | 327.80 | |
| 2 | 327.80 | |||
| 2 | 327.80 | |||
| 01/07/2025 | 11:18:37.482 | 1 | 327.45 | |
| 1 | 327.45 | |||
| 1 | 327.45 | |||
| 01/07/2025 | 11:15:47.988 | 10 | 327.45 | |
| 10 | 327.45 | |||
| 10 | 327.45 | |||
| 01/07/2025 | 11:12:38.059 | 5 | 327.10 | |
| 5 | 327.10 | |||
| 5 | 327.10 | |||
| 01/07/2025 | 11:10:52.449 | 15 | 327.55 | |
| 15 | 327.55 | |||
| 15 | 327.55 | |||
| 01/07/2025 | 11:07:01.857 | 6 | 327.10 | |
| 6 | 327.10 | |||
| 6 | 327.10 | |||
| 01/07/2025 | 11:03:03.551 | 15 | 327.55 | |
| 15 | 327.55 | |||
| 15 | 327.55 | |||
| 01/07/2025 | 10:55:37.889 | 5 | 327.20 | |
| 5 | 327.20 | |||
| 5 | 327.20 | |||
| 01/07/2025 | 10:01:43.314 | 80 | 328.15 | |
| 80 | 328.15 | |||
| 80 | 328.15 | |||
| 01/07/2025 | 10:00:56.810 | 2 | 328.25 | |
| 2 | 328.25 | |||
| 2 | 328.25 | |||
| 01/07/2025 | 09:59:53.081 | 5 | 327.25 | |
| 5 | 327.25 | |||
| 5 | 327.25 | |||
| 01/07/2025 | 09:59:28.233 | 80 | 327.55 | |
| 80 | 327.55 | |||
| 80 | 327.55 | |||
| 01/07/2025 | 09:57:43.297 | 11 | 327.65 | |
| 11 | 327.65 | |||
| 11 | 327.65 | |||
| 01/07/2025 | 09:54:17.055 | 3 | 327.65 | |
| 3 | 327.65 | |||
| 3 | 327.65 | |||
| 01/07/2025 | 09:47:44.751 | 30 | 327.85 | |
| 30 | 327.85 | |||
| 30 | 327.85 | |||
| 01/07/2025 | 09:45:02.133 | 3 | 328.50 | |
| 3 | 328.50 | |||
| 3 | 328.50 | |||
| 01/07/2025 | 09:37:22.667 | 7 | 329.40 | |
| 7 | 329.40 | |||
| 7 | 329.40 | |||
| 01/07/2025 | 09:36:14.629 | 6 | 328.50 | |
| 6 | 328.50 | |||
| 6 | 328.50 | |||
| 01/07/2025 | 09:34:31.755 | 10 | 328.40 | |
| 10 | 328.40 | |||
| 10 | 328.40 | |||
| 01/07/2025 | 09:30:25.992 | 2 | 328.35 | |
| 2 | 328.35 | |||
| 2 | 328.35 | |||
| 01/07/2025 | 09:30:12.743 | 19 | 328.50 | |
| 19 | 328.50 | |||
| 19 | 328.50 | |||
| 01/07/2025 | 09:00:50.620 | 3 | 327.10 | |
| 3 | 327.10 | |||
| 3 | 327.10 | |||
| 01/07/2025 | 09:00:35.310 | 1 | 329.50 | |
| 1 | 329.50 | |||
| 1 | 329.50 | |||
| 01/07/2025 | 08:54:57.936 | 30 | 329.40 | |
| 30 | 329.40 | |||
| 30 | 329.40 | |||
| 01/07/2025 | 08:39:17.833 | 5 | 329.35 | |
| 5 | 329.35 | |||
| 5 | 329.35 | |||
| 01/07/2025 | 08:39:12.863 | 29 | 327.10 | |
| 29 | 327.10 | |||
| 29 | 327.10 | |||
| 01/07/2025 | 08:05:51.039 | 3 | 327.10 | |
| 3 | 327.10 | |||
| 3 | 327.10 | |||
| 01/07/2025 | 08:05:32.512 | 1 | 329.30 | |
| 1 | 329.30 | |||
| 1 | 329.30 | |||
| 01/07/2025 | 07:30:06.510 | 2 | 326.05 | |
| 1 | 326.05 | |||
| 1 | 326.05 | |||
| 2 | 326.05 | |||
| 01/07/2025 | 07:30:06.504 | 3 | 328.05 | |
| 3 | 328.05 | |||
| 3 | 328.05 |
Copyright © 2025 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
-
Rheinmetall AG
Bid: 1 726.00
Ask: 1 735.00
Turnover: 102 788 TEUR -
Nvidia Corp.
Bid: 130.04 / Ask: 130.08
Turnover: 46 638 TEUR -
Tesla Inc.
Bid: 255.40 / Ask: 255.60
Turnover: 44 901 TEUR -
Siemens Energy AG
Bid: 92.74 / Ask: 93.20
Turnover: 36 127 TEUR -
RENK Group AG
Bid: 64.90 / Ask: 65.30
Turnover: 18 450 TEUR
Realtime Quotes
Last Update:
01/07/2025 @ 22:00:00
Last Update:
01/07/2025 @ 22:00:00