Adyen N.V.
- Information
- Last
- Buy
- Sell
376
299
915.30
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 16/02/2026 | 11:32:18.265 | 1 | 915.30 | |
| 1 | 915.30 | |||
| 1 | 915.30 | |||
| 16/02/2026 | 11:31:37.714 | 1 | 915.00 | |
| 1 | 915.00 | |||
| 1 | 915.00 | |||
| 16/02/2026 | 11:31:27.630 | 1 | 915.60 | |
| 1 | 915.60 | |||
| 1 | 915.60 | |||
| 16/02/2026 | 11:29:36.116 | 3 | 917.60 | |
| 3 | 917.60 | |||
| 3 | 917.60 | |||
| 16/02/2026 | 11:29:35.924 | 20 | 917.60 | |
| 20 | 917.60 | |||
| 20 | 917.60 | |||
| 16/02/2026 | 11:29:35.735 | 21 | 917.60 | |
| 1 | 917.60 | |||
| 20 | 917.60 | |||
| 21 | 917.60 | |||
| 16/02/2026 | 11:28:14.379 | 20 | 917.20 | |
| 20 | 917.20 | |||
| 20 | 917.20 | |||
| 16/02/2026 | 11:28:14.237 | 1 | 917.00 | |
| 1 | 917.00 | |||
| 1 | 917.00 | |||
| 16/02/2026 | 11:26:15.617 | 3 | 915.70 | |
| 3 | 915.70 | |||
| 3 | 915.70 | |||
| 16/02/2026 | 11:26:13.680 | 1 | 915.70 | |
| 1 | 915.70 | |||
| 1 | 915.70 | |||
| 16/02/2026 | 11:25:55.970 | 2 | 916.00 | |
| 2 | 916.00 | |||
| 2 | 916.00 | |||
| 16/02/2026 | 11:25:52.837 | 1 | 916.80 | |
| 1 | 916.80 | |||
| 1 | 916.80 | |||
| 16/02/2026 | 11:25:30.125 | 1 | 917.50 | |
| 1 | 917.50 | |||
| 1 | 917.50 | |||
| 16/02/2026 | 11:25:24.306 | 1 | 917.90 | |
| 1 | 917.90 | |||
| 1 | 917.90 | |||
| 16/02/2026 | 11:24:22.519 | 1 | 918.40 | |
| 1 | 918.40 | |||
| 1 | 918.40 | |||
| 16/02/2026 | 11:24:02.843 | 2 | 918.40 | |
| 2 | 918.40 | |||
| 2 | 918.40 | |||
| 16/02/2026 | 11:22:54.541 | 1 | 918.90 | |
| 1 | 918.90 | |||
| 1 | 918.90 | |||
| 16/02/2026 | 11:22:25.246 | 5 | 918.90 | |
| 5 | 918.90 | |||
| 5 | 918.90 | |||
| 16/02/2026 | 11:21:08.949 | 4 | 919.10 | |
| 4 | 919.10 | |||
| 4 | 919.10 | |||
| 16/02/2026 | 11:20:51.627 | 1 | 919.00 | |
| 1 | 919.00 | |||
| 1 | 919.00 | |||
| 16/02/2026 | 11:19:14.273 | 1 | 919.50 | |
| 1 | 919.50 | |||
| 1 | 919.50 | |||
| 16/02/2026 | 11:18:01.495 | 1 | 919.80 | |
| 1 | 919.80 | |||
| 1 | 919.80 | |||
| 16/02/2026 | 11:17:26.696 | 1 | 920.60 | |
| 1 | 920.60 | |||
| 1 | 920.60 | |||
| 16/02/2026 | 11:16:14.083 | 1 | 920.10 | |
| 1 | 920.10 | |||
| 1 | 920.10 | |||
| 16/02/2026 | 11:16:05.374 | 1 | 920.00 | |
| 1 | 920.00 | |||
| 1 | 920.00 | |||
| 16/02/2026 | 11:15:39.057 | 2 | 920.30 | |
| 2 | 920.30 | |||
| 2 | 920.30 | |||
| 16/02/2026 | 11:15:34.944 | 1 | 920.30 | |
| 1 | 920.30 | |||
| 1 | 920.30 | |||
| 16/02/2026 | 11:14:55.276 | 1 | 920.40 | |
| 1 | 920.40 | |||
| 1 | 920.40 | |||
| 16/02/2026 | 11:13:40.961 | 1 | 919.60 | |
| 1 | 919.60 | |||
| 1 | 919.60 | |||
| 16/02/2026 | 11:13:04.095 | 1 | 919.70 | |
| 1 | 919.70 | |||
| 1 | 919.70 | |||
| 16/02/2026 | 11:08:41.330 | 1 | 920.40 | |
| 1 | 920.40 | |||
| 1 | 920.40 | |||
| 16/02/2026 | 11:08:41.177 | 2 | 920.80 | |
| 2 | 920.80 | |||
| 2 | 920.80 | |||
| 16/02/2026 | 11:06:55.631 | 5 | 918.80 | |
| 5 | 918.80 | |||
| 5 | 918.80 | |||
| 16/02/2026 | 11:06:45.750 | 5 | 918.50 | |
| 5 | 918.50 | |||
| 5 | 918.50 | |||
| 16/02/2026 | 11:06:00.273 | 1 | 918.30 | |
| 1 | 918.30 | |||
| 1 | 918.30 | |||
| 16/02/2026 | 11:05:44.653 | 4 | 918.30 | |
| 4 | 918.30 | |||
| 4 | 918.30 | |||
| 16/02/2026 | 11:05:14.161 | 6 | 917.70 | |
| 6 | 917.70 | |||
| 6 | 917.70 | |||
| 16/02/2026 | 11:04:49.352 | 1 | 918.00 | |
| 1 | 918.00 | |||
| 1 | 918.00 | |||
| 16/02/2026 | 11:04:42.571 | 1 | 918.00 | |
| 1 | 918.00 | |||
| 1 | 918.00 | |||
| 16/02/2026 | 11:03:47.285 | 5 | 917.80 | |
| 5 | 917.80 | |||
| 5 | 917.80 | |||
| 16/02/2026 | 10:58:03.626 | 1 | 917.20 | |
| 1 | 917.20 | |||
| 1 | 917.20 | |||
| 16/02/2026 | 10:57:53.823 | 1 | 916.90 | |
| 1 | 916.90 | |||
| 1 | 916.90 | |||
| 16/02/2026 | 10:57:50.336 | 1 | 916.90 | |
| 1 | 916.90 | |||
| 1 | 916.90 | |||
| 16/02/2026 | 10:57:15.876 | 1 | 917.10 | |
| 1 | 917.10 | |||
| 1 | 917.10 | |||
| 16/02/2026 | 10:56:04.790 | 1 | 918.20 | |
| 1 | 918.20 | |||
| 1 | 918.20 | |||
| 16/02/2026 | 10:54:33.043 | 1 | 918.50 | |
| 1 | 918.50 | |||
| 1 | 918.50 | |||
| 16/02/2026 | 10:53:13.014 | 1 | 918.90 | |
| 1 | 918.90 | |||
| 1 | 918.90 | |||
| 16/02/2026 | 10:52:16.685 | 1 | 918.20 | |
| 1 | 918.20 | |||
| 1 | 918.20 | |||
| 16/02/2026 | 10:52:08.947 | 1 | 918.80 | |
| 1 | 918.80 | |||
| 1 | 918.80 | |||
| 16/02/2026 | 10:52:02.570 | 1 | 918.80 | |
| 1 | 918.80 | |||
| 1 | 918.80 | |||
| 16/02/2026 | 10:51:24.168 | 1 | 918.00 | |
| 1 | 918.00 | |||
| 1 | 918.00 | |||
| 16/02/2026 | 10:50:25.965 | 1 | 918.80 | |
| 1 | 918.80 | |||
| 1 | 918.80 | |||
| 16/02/2026 | 10:50:06.697 | 1 | 918.70 | |
| 1 | 918.70 | |||
| 1 | 918.70 | |||
| 16/02/2026 | 10:50:05.027 | 1 | 918.70 | |
| 1 | 918.70 | |||
| 1 | 918.70 | |||
| 16/02/2026 | 10:49:56.776 | 1 | 919.10 | |
| 1 | 919.10 | |||
| 1 | 919.10 | |||
| 16/02/2026 | 10:48:57.915 | 5 | 919.30 | |
| 5 | 919.30 | |||
| 5 | 919.30 | |||
| 16/02/2026 | 10:48:46.422 | 1 | 919.60 | |
| 1 | 919.60 | |||
| 1 | 919.60 | |||
| 16/02/2026 | 10:47:50.385 | 6 | 919.00 | |
| 6 | 919.00 | |||
| 6 | 919.00 | |||
| 16/02/2026 | 10:47:36.994 | 1 | 919.80 | |
| 1 | 919.80 | |||
| 1 | 919.80 | |||
| 16/02/2026 | 10:47:03.505 | 1 | 919.10 | |
| 1 | 919.10 | |||
| 1 | 919.10 | |||
| 16/02/2026 | 10:46:57.938 | 6 | 919.10 | |
| 6 | 919.10 | |||
| 6 | 919.10 | |||
| 16/02/2026 | 10:46:56.218 | 1 | 919.10 | |
| 1 | 919.10 | |||
| 1 | 919.10 | |||
| 16/02/2026 | 10:46:25.529 | 1 | 919.10 | |
| 1 | 919.10 | |||
| 1 | 919.10 | |||
| 16/02/2026 | 10:45:44.929 | 1 | 919.10 | |
| 1 | 919.10 | |||
| 1 | 919.10 | |||
| 16/02/2026 | 10:45:30.360 | 1 | 920.50 | |
| 1 | 920.50 | |||
| 1 | 920.50 | |||
| 16/02/2026 | 10:41:40.770 | 1 | 920.10 | |
| 1 | 920.10 | |||
| 1 | 920.10 | |||
| 16/02/2026 | 10:41:11.242 | 1 | 921.30 | |
| 1 | 921.30 | |||
| 1 | 921.30 | |||
| 16/02/2026 | 10:41:11.037 | 1 | 921.30 | |
| 1 | 921.30 | |||
| 1 | 921.30 | |||
| 16/02/2026 | 10:40:29.043 | 1 | 921.60 | |
| 1 | 921.60 | |||
| 1 | 921.60 | |||
| 16/02/2026 | 10:39:57.525 | 1 | 921.50 | |
| 1 | 921.50 | |||
| 1 | 921.50 | |||
| 16/02/2026 | 10:39:27.269 | 6 | 921.00 | |
| 6 | 921.00 | |||
| 6 | 921.00 | |||
| 16/02/2026 | 10:39:21.161 | 1 | 921.80 | |
| 1 | 921.80 | |||
| 1 | 921.80 | |||
| 16/02/2026 | 10:38:45.714 | 1 | 921.50 | |
| 1 | 921.50 | |||
| 1 | 921.50 | |||
| 16/02/2026 | 10:38:41.645 | 2 | 921.70 | |
| 2 | 921.70 | |||
| 2 | 921.70 | |||
| 16/02/2026 | 10:37:49.591 | 1 | 920.30 | |
| 1 | 920.30 | |||
| 1 | 920.30 | |||
| 16/02/2026 | 10:37:43.775 | 2 | 920.20 | |
| 2 | 920.20 | |||
| 2 | 920.20 | |||
| 16/02/2026 | 10:37:33.109 | 1 | 919.50 | |
| 1 | 919.50 | |||
| 1 | 919.50 | |||
| 16/02/2026 | 10:36:49.653 | 1 | 919.50 | |
| 1 | 919.50 | |||
| 1 | 919.50 | |||
| 16/02/2026 | 10:36:39.756 | 1 | 919.90 | |
| 1 | 919.90 | |||
| 1 | 919.90 | |||
| 16/02/2026 | 10:35:37.206 | 35 | 917.60 | |
| 35 | 917.60 | |||
| 35 | 917.60 | |||
| 16/02/2026 | 10:35:32.607 | 3 | 918.30 | |
| 1 | 918.30 | |||
| 3 | 918.30 | |||
| 2 | 918.30 | |||
| 16/02/2026 | 10:33:17.754 | 1 | 917.90 | |
| 1 | 917.90 | |||
| 1 | 917.90 | |||
| 16/02/2026 | 10:33:11.046 | 1 | 917.90 | |
| 1 | 917.90 | |||
| 1 | 917.90 | |||
| 16/02/2026 | 10:32:47.760 | 3 | 917.70 | |
| 3 | 917.70 | |||
| 3 | 917.70 | |||
| 16/02/2026 | 10:32:44.628 | 19 | 918.00 | |
| 19 | 918.00 | |||
| 19 | 918.00 | |||
| 16/02/2026 | 10:32:38.190 | 2 | 918.20 | |
| 2 | 918.20 | |||
| 2 | 918.20 | |||
| 16/02/2026 | 10:32:38.050 | 1 | 918.20 | |
| 1 | 918.20 | |||
| 1 | 918.20 | |||
| 16/02/2026 | 10:31:58.187 | 1 | 918.00 | |
| 1 | 918.00 | |||
| 1 | 918.00 | |||
| 16/02/2026 | 10:31:44.364 | 80 | 918.80 | |
| 80 | 918.80 | |||
| 80 | 918.80 | |||
| 16/02/2026 | 10:31:05.013 | 20 | 917.70 | |
| 20 | 917.70 | |||
| 20 | 917.70 | |||
| 16/02/2026 | 10:31:04.896 | 1 | 917.60 | |
| 1 | 917.60 | |||
| 1 | 917.60 | |||
| 16/02/2026 | 10:30:25.629 | 20 | 918.10 | |
| 20 | 918.10 | |||
| 13 | 918.10 | |||
| 1 | 918.10 | |||
| 1 | 918.10 | |||
| 5 | 918.10 | |||
| 16/02/2026 | 10:28:09.409 | 20 | 918.10 | |
| 20 | 918.10 | |||
| 20 | 918.10 | |||
| 16/02/2026 | 10:27:18.537 | 1 | 917.50 | |
| 1 | 917.50 | |||
| 1 | 917.50 | |||
| 16/02/2026 | 10:26:47.782 | 1 | 917.50 | |
| 1 | 917.50 | |||
| 1 | 917.50 | |||
| 16/02/2026 | 10:26:09.590 | 1 | 916.30 | |
| 1 | 916.30 | |||
| 1 | 916.30 | |||
| 16/02/2026 | 10:23:23.342 | 6 | 915.00 | |
| 6 | 915.00 | |||
| 6 | 915.00 | |||
| 16/02/2026 | 10:20:27.804 | 5 | 915.60 | |
| 5 | 915.60 | |||
| 5 | 915.60 | |||
| 16/02/2026 | 10:18:59.990 | 1 | 913.30 | |
| 1 | 913.30 | |||
| 1 | 913.30 | |||
| 16/02/2026 | 10:18:26.109 | 2 | 913.50 | |
| 2 | 913.50 | |||
| 2 | 913.50 | |||
| 16/02/2026 | 10:18:26.026 | 5 | 914.00 | |
| 5 | 914.00 | |||
| 5 | 914.00 | |||
| 16/02/2026 | 10:17:16.639 | 1 | 919.50 | |
| 1 | 919.50 | |||
| 1 | 919.50 | |||
| 16/02/2026 | 10:16:28.277 | 106 | 920.50 | |
| 1 | 920.50 | |||
| 105 | 920.50 | |||
| 3 | 920.50 | |||
| 103 | 920.50 | |||
| 16/02/2026 | 10:15:24.345 | 20 | 916.40 | |
| 20 | 916.40 | |||
| 20 | 916.40 | |||
| 16/02/2026 | 10:14:51.612 | 6 | 916.40 | |
| 6 | 916.40 | |||
| 6 | 916.40 | |||
| 16/02/2026 | 10:14:44.379 | 1 | 916.50 | |
| 1 | 916.50 | |||
| 1 | 916.50 | |||
| 16/02/2026 | 10:13:15.309 | 1 | 915.90 | |
| 1 | 915.90 | |||
| 1 | 915.90 | |||
| 16/02/2026 | 10:09:31.217 | 1 | 916.40 | |
| 1 | 916.40 | |||
| 1 | 916.40 | |||
| 16/02/2026 | 10:03:57.447 | 1 | 919.40 | |
| 1 | 919.40 | |||
| 1 | 919.40 | |||
| 16/02/2026 | 10:03:45.974 | 4 | 920.00 | |
| 4 | 920.00 | |||
| 4 | 920.00 | |||
| 16/02/2026 | 10:03:11.398 | 5 | 919.10 | |
| 5 | 919.10 | |||
| 5 | 919.10 | |||
| 16/02/2026 | 10:02:26.321 | 20 | 919.10 | |
| 20 | 919.10 | |||
| 20 | 919.10 | |||
| 16/02/2026 | 10:02:13.470 | 10 | 920.50 | |
| 10 | 920.50 | |||
| 10 | 920.50 | |||
| 16/02/2026 | 10:02:13.326 | 2 | 919.50 | |
| 2 | 919.50 | |||
| 2 | 919.50 | |||
| 16/02/2026 | 10:01:34.883 | 6 | 920.60 | |
| 4 | 920.60 | |||
| 6 | 920.60 | |||
| 2 | 920.60 | |||
| 16/02/2026 | 10:00:11.847 | 14 | 918.10 | |
| 14 | 918.10 | |||
| 14 | 918.10 | |||
| 16/02/2026 | 09:58:38.140 | 17 | 921.50 | |
| 17 | 921.50 | |||
| 17 | 921.50 | |||
| 16/02/2026 | 09:58:37.215 | 30 | 921.60 | |
| 14 | 921.60 | |||
| 2 | 921.60 | |||
| 30 | 921.60 | |||
| 1 | 921.60 | |||
| 13 | 921.60 | |||
| 16/02/2026 | 09:57:40.282 | 20 | 921.50 | |
| 20 | 921.50 | |||
| 20 | 921.50 | |||
| 16/02/2026 | 09:57:34.989 | 1 | 921.80 | |
| 1 | 921.80 | |||
| 1 | 921.80 | |||
| 16/02/2026 | 09:57:01.672 | 1 | 923.00 | |
| 1 | 923.00 | |||
| 1 | 923.00 | |||
| 16/02/2026 | 09:56:01.064 | 1 | 922.00 | |
| 1 | 922.00 | |||
| 1 | 922.00 | |||
| 16/02/2026 | 09:54:52.706 | 1 | 922.00 | |
| 1 | 922.00 | |||
| 1 | 922.00 | |||
| 16/02/2026 | 09:54:45.175 | 1 | 921.80 | |
| 1 | 921.80 | |||
| 1 | 921.80 | |||
| 16/02/2026 | 09:54:40.741 | 2 | 921.80 | |
| 2 | 921.80 | |||
| 2 | 921.80 | |||
| 16/02/2026 | 09:54:27.278 | 1 | 920.90 | |
| 1 | 920.90 | |||
| 1 | 920.90 | |||
| 16/02/2026 | 09:54:01.845 | 3 | 921.10 | |
| 3 | 921.10 | |||
| 3 | 921.10 | |||
| 16/02/2026 | 09:53:30.841 | 1 | 921.20 | |
| 1 | 921.20 | |||
| 1 | 921.20 | |||
| 16/02/2026 | 09:53:08.278 | 3 | 921.60 | |
| 3 | 921.60 | |||
| 3 | 921.60 | |||
| 16/02/2026 | 09:52:08.129 | 5 | 920.60 | |
| 5 | 920.60 | |||
| 5 | 920.60 | |||
| 16/02/2026 | 09:50:52.274 | 4 | 917.70 | |
| 4 | 917.70 | |||
| 4 | 917.70 | |||
| 16/02/2026 | 09:50:32.453 | 1 | 917.60 | |
| 1 | 917.60 | |||
| 1 | 917.60 | |||
| 16/02/2026 | 09:48:48.995 | 2 | 915.40 | |
| 2 | 915.40 | |||
| 2 | 915.40 | |||
| 16/02/2026 | 09:45:24.815 | 20 | 912.80 | |
| 20 | 912.80 | |||
| 20 | 912.80 | |||
| 16/02/2026 | 09:43:42.573 | 20 | 913.60 | |
| 20 | 913.60 | |||
| 20 | 913.60 | |||
| 16/02/2026 | 09:42:58.184 | 20 | 913.50 | |
| 20 | 913.50 | |||
| 20 | 913.50 | |||
| 16/02/2026 | 09:42:56.464 | 20 | 913.50 | |
| 20 | 913.50 | |||
| 20 | 913.50 | |||
| 16/02/2026 | 09:42:55.542 | 20 | 913.50 | |
| 20 | 913.50 | |||
| 20 | 913.50 | |||
| 16/02/2026 | 09:42:51.522 | 20 | 913.50 | |
| 20 | 913.50 | |||
| 20 | 913.50 | |||
| 16/02/2026 | 09:42:41.093 | 1 | 913.80 | |
| 1 | 913.80 | |||
| 1 | 913.80 | |||
| 16/02/2026 | 09:42:40.915 | 1 | 913.70 | |
| 1 | 913.70 | |||
| 1 | 913.70 | |||
| 16/02/2026 | 09:40:43.673 | 1 | 915.60 | |
| 1 | 915.60 | |||
| 1 | 915.60 | |||
| 16/02/2026 | 09:39:23.617 | 3 | 915.00 | |
| 3 | 915.00 | |||
| 3 | 915.00 | |||
| 16/02/2026 | 09:38:23.350 | 2 | 913.00 | |
| 2 | 913.00 | |||
| 2 | 913.00 | |||
| 16/02/2026 | 09:36:05.099 | 2 | 909.20 | |
| 2 | 909.20 | |||
| 2 | 909.20 | |||
| 16/02/2026 | 09:35:00.789 | 20 | 909.20 | |
| 20 | 909.20 | |||
| 20 | 909.20 | |||
| 16/02/2026 | 09:32:16.018 | 14 | 908.00 | |
| 14 | 908.00 | |||
| 14 | 908.00 | |||
| 16/02/2026 | 09:31:07.411 | 14 | 909.10 | |
| 14 | 909.10 | |||
| 14 | 909.10 | |||
| 16/02/2026 | 09:30:48.556 | 2 | 909.80 | |
| 2 | 909.80 | |||
| 2 | 909.80 | |||
| 16/02/2026 | 09:30:48.494 | 3 | 909.80 | |
| 3 | 909.80 | |||
| 3 | 909.80 | |||
| 16/02/2026 | 09:30:33.027 | 1 | 910.50 | |
| 1 | 910.50 | |||
| 1 | 910.50 | |||
| 16/02/2026 | 09:30:21.043 | 10 | 909.80 | |
| 10 | 909.80 | |||
| 10 | 909.80 | |||
| 16/02/2026 | 09:30:14.173 | 1 | 909.40 | |
| 1 | 909.40 | |||
| 1 | 909.40 | |||
| 16/02/2026 | 09:29:23.652 | 1 | 909.00 | |
| 1 | 909.00 | |||
| 1 | 909.00 | |||
| 16/02/2026 | 09:28:14.253 | 2 | 909.60 | |
| 2 | 909.60 | |||
| 2 | 909.60 | |||
| 16/02/2026 | 09:27:37.672 | 2 | 908.20 | |
| 2 | 908.20 | |||
| 2 | 908.20 | |||
| 16/02/2026 | 09:26:37.975 | 1 | 905.20 | |
| 1 | 905.20 | |||
| 1 | 905.20 | |||
| 16/02/2026 | 09:24:44.982 | 5 | 903.40 | |
| 5 | 903.40 | |||
| 5 | 903.40 | |||
| 16/02/2026 | 09:24:24.960 | 5 | 902.90 | |
| 5 | 902.90 | |||
| 5 | 902.90 | |||
| 16/02/2026 | 09:23:59.830 | 1 | 904.10 | |
| 1 | 904.10 | |||
| 1 | 904.10 | |||
| 16/02/2026 | 09:23:26.597 | 9 | 905.00 | |
| 9 | 905.00 | |||
| 1 | 905.00 | |||
| 8 | 905.00 | |||
| 16/02/2026 | 09:23:18.641 | 1 | 906.60 | |
| 1 | 906.60 | |||
| 1 | 906.60 | |||
| 16/02/2026 | 09:22:55.371 | 1 | 905.80 | |
| 1 | 905.80 | |||
| 1 | 905.80 | |||
| 16/02/2026 | 09:22:55.295 | 1 | 906.00 | |
| 1 | 906.00 | |||
| 1 | 906.00 | |||
| 16/02/2026 | 09:21:48.250 | 2 | 907.00 | |
| 2 | 907.00 | |||
| 2 | 907.00 | |||
| 16/02/2026 | 09:21:28.069 | 1 | 907.40 | |
| 1 | 907.40 | |||
| 1 | 907.40 | |||
| 16/02/2026 | 09:19:32.348 | 1 | 908.00 | |
| 1 | 908.00 | |||
| 1 | 908.00 | |||
| 16/02/2026 | 09:17:51.845 | 2 | 909.00 | |
| 2 | 909.00 | |||
| 2 | 909.00 | |||
| 16/02/2026 | 09:17:47.262 | 2 | 909.00 | |
| 2 | 909.00 | |||
| 2 | 909.00 | |||
| 16/02/2026 | 09:17:25.721 | 5 | 910.40 | |
| 5 | 910.40 | |||
| 5 | 910.40 | |||
| 16/02/2026 | 09:16:11.136 | 1 | 909.60 | |
| 1 | 909.60 | |||
| 1 | 909.60 | |||
| 16/02/2026 | 09:16:07.235 | 3 | 909.10 | |
| 3 | 909.10 | |||
| 3 | 909.10 | |||
| 16/02/2026 | 09:15:48.349 | 3 | 909.10 | |
| 3 | 909.10 | |||
| 3 | 909.10 | |||
| 16/02/2026 | 09:14:14.837 | 1 | 909.00 | |
| 1 | 909.00 | |||
| 1 | 909.00 | |||
| 16/02/2026 | 09:13:57.348 | 4 | 910.00 | |
| 4 | 910.00 | |||
| 4 | 910.00 | |||
| 16/02/2026 | 09:13:49.703 | 5 | 909.50 | |
| 5 | 909.50 | |||
| 5 | 909.50 | |||
| 16/02/2026 | 09:13:38.881 | 81 | 911.20 | |
| 80 | 911.20 | |||
| 76 | 911.20 | |||
| 1 | 911.20 | |||
| 5 | 911.20 | |||
| 16/02/2026 | 09:12:39.880 | 20 | 911.10 | |
| 20 | 911.10 | |||
| 20 | 911.10 | |||
| 16/02/2026 | 09:10:48.716 | 1 | 914.20 | |
| 1 | 914.20 | |||
| 1 | 914.20 | |||
| 16/02/2026 | 09:10:26.455 | 1 | 915.00 | |
| 1 | 915.00 | |||
| 1 | 915.00 | |||
| 16/02/2026 | 09:08:24.602 | 20 | 914.30 | |
| 20 | 914.30 | |||
| 20 | 914.30 | |||
| 16/02/2026 | 09:07:07.663 | 12 | 915.80 | |
| 12 | 915.80 | |||
| 12 | 915.80 | |||
| 16/02/2026 | 09:05:10.969 | 1 | 913.00 | |
| 1 | 913.00 | |||
| 1 | 913.00 | |||
| 16/02/2026 | 09:05:08.973 | 1 | 912.10 | |
| 1 | 912.10 | |||
| 1 | 912.10 | |||
| 16/02/2026 | 09:04:43.747 | 10 | 910.90 | |
| 10 | 910.90 | |||
| 10 | 910.90 | |||
| 16/02/2026 | 09:03:43.022 | 10 | 907.70 | |
| 10 | 907.70 | |||
| 10 | 907.70 | |||
| 16/02/2026 | 09:03:37.593 | 4 | 908.00 | |
| 4 | 908.00 | |||
| 4 | 908.00 | |||
| 16/02/2026 | 09:03:24.283 | 10 | 908.40 | |
| 10 | 908.40 | |||
| 10 | 908.40 | |||
| 16/02/2026 | 09:03:13.959 | 1 | 909.90 | |
| 1 | 909.90 | |||
| 1 | 909.90 | |||
| 16/02/2026 | 09:03:13.068 | 11 | 909.90 | |
| 11 | 909.90 | |||
| 11 | 909.90 | |||
| 16/02/2026 | 09:02:36.877 | 1 | 911.90 | |
| 1 | 911.90 | |||
| 1 | 911.90 | |||
| 16/02/2026 | 09:02:03.955 | 1 | 912.00 | |
| 1 | 912.00 | |||
| 1 | 912.00 | |||
| 16/02/2026 | 09:01:58.766 | 4 | 913.90 | |
| 4 | 913.90 | |||
| 4 | 913.90 | |||
| 16/02/2026 | 09:01:25.718 | 1 | 913.90 | |
| 1 | 913.90 | |||
| 1 | 913.90 | |||
| 16/02/2026 | 09:01:19.289 | 6 | 909.70 | |
| 6 | 909.70 | |||
| 6 | 909.70 | |||
| 16/02/2026 | 09:00:59.920 | 100 | 913.90 | |
| 100 | 913.90 | |||
| 100 | 913.90 | |||
| 16/02/2026 | 08:59:20.848 | 5 | 913.90 | |
| 5 | 913.90 | |||
| 5 | 913.90 | |||
| 16/02/2026 | 08:59:14.744 | 1 | 913.90 | |
| 1 | 913.90 | |||
| 1 | 913.90 | |||
| 16/02/2026 | 08:56:13.513 | 2 | 912.20 | |
| 2 | 912.20 | |||
| 2 | 912.20 | |||
| 16/02/2026 | 08:56:01.629 | 70 | 912.00 | |
| 1 | 912.00 | |||
| 2 | 912.00 | |||
| 66 | 912.00 | |||
| 20 | 912.00 | |||
| 50 | 912.00 | |||
| 1 | 912.00 | |||
| 16/02/2026 | 08:55:15.672 | 10 | 911.90 | |
| 10 | 911.90 | |||
| 10 | 911.90 | |||
| 16/02/2026 | 08:54:48.758 | 1 | 911.90 | |
| 1 | 911.90 | |||
| 1 | 911.90 | |||
| 16/02/2026 | 08:54:47.899 | 1 | 911.90 | |
| 1 | 911.90 | |||
| 1 | 911.90 | |||
| 16/02/2026 | 08:54:45.877 | 2 | 911.90 | |
| 2 | 911.90 | |||
| 2 | 911.90 | |||
| 16/02/2026 | 08:53:07.720 | 1 | 911.90 | |
| 1 | 911.90 | |||
| 1 | 911.90 | |||
| 16/02/2026 | 08:52:30.874 | 5 | 909.80 | |
| 5 | 909.80 | |||
| 5 | 909.80 | |||
| 16/02/2026 | 08:52:24.558 | 10 | 910.00 | |
| 10 | 910.00 | |||
| 10 | 910.00 | |||
| 16/02/2026 | 08:52:24.479 | 10 | 910.00 | |
| 10 | 910.00 | |||
| 10 | 910.00 | |||
| 16/02/2026 | 08:51:56.544 | 1 | 911.90 | |
| 1 | 911.90 | |||
| 1 | 911.90 | |||
| 16/02/2026 | 08:51:29.315 | 2 | 911.90 | |
| 2 | 911.90 | |||
| 2 | 911.90 | |||
| 16/02/2026 | 08:51:07.190 | 1 | 911.90 | |
| 1 | 911.90 | |||
| 1 | 911.90 | |||
| 16/02/2026 | 08:50:09.962 | 1 | 911.90 | |
| 1 | 911.90 | |||
| 1 | 911.90 | |||
| 16/02/2026 | 08:48:26.575 | 10 | 911.90 | |
| 10 | 911.90 | |||
| 10 | 911.90 | |||
| 16/02/2026 | 08:47:55.901 | 1 | 911.90 | |
| 1 | 911.90 | |||
| 1 | 911.90 | |||
| 16/02/2026 | 08:47:44.161 | 10 | 910.10 | |
| 10 | 910.10 | |||
| 1 | 910.10 | |||
| 9 | 910.10 | |||
| 16/02/2026 | 08:46:33.252 | 1 | 911.90 | |
| 1 | 911.90 | |||
| 1 | 911.90 | |||
| 16/02/2026 | 08:46:18.587 | 5 | 911.90 | |
| 5 | 911.90 | |||
| 5 | 911.90 | |||
| 16/02/2026 | 08:45:24.784 | 25 | 911.00 | |
| 25 | 911.00 | |||
| 25 | 911.00 | |||
| 16/02/2026 | 08:45:03.227 | 1 | 910.90 | |
| 1 | 910.90 | |||
| 1 | 910.90 | |||
| 16/02/2026 | 08:43:56.030 | 4 | 910.90 | |
| 4 | 910.90 | |||
| 4 | 910.90 | |||
| 16/02/2026 | 08:43:37.117 | 2 | 910.90 | |
| 2 | 910.90 | |||
| 2 | 910.90 | |||
| 16/02/2026 | 08:42:44.159 | 2 | 910.90 | |
| 2 | 910.90 | |||
| 2 | 910.90 | |||
| 16/02/2026 | 08:42:27.579 | 5 | 910.90 | |
| 5 | 910.90 | |||
| 5 | 910.90 | |||
| 16/02/2026 | 08:40:34.090 | 1 | 912.20 | |
| 1 | 912.20 | |||
| 1 | 912.20 | |||
| 16/02/2026 | 08:40:16.731 | 40 | 912.00 | |
| 40 | 912.00 | |||
| 20 | 912.00 | |||
| 20 | 912.00 | |||
| 16/02/2026 | 08:40:06.739 | 20 | 910.00 | |
| 20 | 910.00 | |||
| 20 | 910.00 | |||
| 16/02/2026 | 08:39:47.259 | 10 | 909.90 | |
| 10 | 909.90 | |||
| 10 | 909.90 | |||
| 16/02/2026 | 08:39:05.978 | 10 | 910.00 | |
| 10 | 910.00 | |||
| 10 | 910.00 | |||
| 16/02/2026 | 08:38:47.765 | 30 | 911.50 | |
| 20 | 911.50 | |||
| 10 | 911.50 | |||
| 1 | 911.50 | |||
| 4 | 911.50 | |||
| 25 | 911.50 | |||
| 16/02/2026 | 08:36:29.353 | 10 | 910.00 | |
| 10 | 910.00 | |||
| 10 | 910.00 | |||
| 16/02/2026 | 08:36:06.440 | 10 | 911.40 | |
| 10 | 911.40 | |||
| 10 | 911.40 | |||
| 16/02/2026 | 08:35:46.466 | 10 | 911.40 | |
| 10 | 911.40 | |||
| 10 | 911.40 | |||
| 16/02/2026 | 08:33:03.245 | 10 | 909.00 | |
| 10 | 909.00 | |||
| 10 | 909.00 | |||
| 16/02/2026 | 08:32:45.977 | 10 | 910.00 | |
| 10 | 910.00 | |||
| 10 | 910.00 | |||
| 16/02/2026 | 08:31:01.010 | 20 | 911.00 | |
| 20 | 911.00 | |||
| 20 | 911.00 | |||
| 16/02/2026 | 08:30:40.518 | 5 | 910.90 | |
| 5 | 910.90 | |||
| 5 | 910.90 | |||
| 16/02/2026 | 08:30:40.433 | 10 | 910.90 | |
| 10 | 910.90 | |||
| 10 | 910.90 | |||
| 16/02/2026 | 08:29:55.849 | 1 | 910.90 | |
| 1 | 910.90 | |||
| 1 | 910.90 | |||
| 16/02/2026 | 08:29:13.847 | 10 | 910.00 | |
| 10 | 910.00 | |||
| 10 | 910.00 | |||
| 16/02/2026 | 08:27:47.069 | 3 | 910.90 | |
| 3 | 910.90 | |||
| 3 | 910.90 | |||
| 16/02/2026 | 08:27:45.697 | 1 | 910.90 | |
| 1 | 910.90 | |||
| 1 | 910.90 | |||
| 16/02/2026 | 08:26:55.319 | 5 | 910.90 | |
| 5 | 910.90 | |||
| 5 | 910.90 | |||
| 16/02/2026 | 08:23:57.891 | 2 | 909.80 | |
| 2 | 909.80 | |||
| 2 | 909.80 | |||
| 16/02/2026 | 08:23:47.539 | 56 | 910.00 | |
| 26 | 910.00 | |||
| 56 | 910.00 | |||
| 30 | 910.00 | |||
| 16/02/2026 | 08:23:42.315 | 10 | 909.90 | |
| 10 | 909.90 | |||
| 10 | 909.90 | |||
| 16/02/2026 | 08:22:50.366 | 10 | 909.80 | |
| 10 | 909.80 | |||
| 10 | 909.80 | |||
| 16/02/2026 | 08:22:21.767 | 3 | 909.90 | |
| 2 | 909.90 | |||
| 3 | 909.90 | |||
| 1 | 909.90 | |||
| 16/02/2026 | 08:22:19.922 | 10 | 909.90 | |
| 10 | 909.90 | |||
| 10 | 909.90 | |||
| 16/02/2026 | 08:21:56.328 | 10 | 909.90 | |
| 10 | 909.90 | |||
| 10 | 909.90 | |||
| 16/02/2026 | 08:21:17.244 | 49 | 910.00 | |
| 49 | 910.00 | |||
| 49 | 910.00 | |||
| 16/02/2026 | 08:21:11.835 | 10 | 909.90 | |
| 10 | 909.90 | |||
| 10 | 909.90 | |||
| 16/02/2026 | 08:20:58.034 | 2 | 909.80 | |
| 2 | 909.80 | |||
| 2 | 909.80 | |||
| 16/02/2026 | 08:20:37.118 | 1 | 909.80 | |
| 1 | 909.80 | |||
| 1 | 909.80 | |||
| 16/02/2026 | 08:20:26.118 | 5 | 909.80 | |
| 5 | 909.80 | |||
| 5 | 909.80 | |||
| 16/02/2026 | 08:20:20.291 | 10 | 909.80 | |
| 10 | 909.80 | |||
| 10 | 909.80 | |||
| 16/02/2026 | 08:19:39.669 | 1 | 909.80 | |
| 1 | 909.80 | |||
| 1 | 909.80 | |||
| 16/02/2026 | 08:17:46.992 | 1 | 909.80 | |
| 1 | 909.80 | |||
| 1 | 909.80 | |||
| 16/02/2026 | 08:16:55.696 | 1 | 909.80 | |
| 1 | 909.80 | |||
| 1 | 909.80 | |||
| 16/02/2026 | 08:16:51.920 | 1 | 908.50 | |
| 1 | 908.50 | |||
| 1 | 908.50 | |||
| 16/02/2026 | 08:15:21.649 | 10 | 909.90 | |
| 10 | 909.90 | |||
| 10 | 909.90 | |||
| 16/02/2026 | 08:14:27.511 | 2 | 909.90 | |
| 2 | 909.90 | |||
| 2 | 909.90 | |||
| 16/02/2026 | 08:13:29.676 | 1 | 909.90 | |
| 1 | 909.90 | |||
| 1 | 909.90 | |||
| 16/02/2026 | 08:11:08.677 | 3 | 909.90 | |
| 3 | 909.90 | |||
| 3 | 909.90 | |||
| 16/02/2026 | 08:10:55.088 | 10 | 909.90 | |
| 10 | 909.90 | |||
| 10 | 909.90 | |||
| 16/02/2026 | 08:09:08.456 | 4 | 909.90 | |
| 4 | 909.90 | |||
| 4 | 909.90 | |||
| 16/02/2026 | 08:08:57.278 | 80 | 909.90 | |
| 80 | 909.90 | |||
| 80 | 909.90 | |||
| 16/02/2026 | 08:08:38.483 | 10 | 909.90 | |
| 10 | 909.90 | |||
| 10 | 909.90 | |||
| 16/02/2026 | 08:08:25.366 | 1 | 909.90 | |
| 1 | 909.90 | |||
| 1 | 909.90 | |||
| 16/02/2026 | 08:08:23.241 | 30 | 909.00 | |
| 1 | 909.00 | |||
| 10 | 909.00 | |||
| 1 | 909.00 | |||
| 1 | 909.00 | |||
| 1 | 909.00 | |||
| 1 | 909.00 | |||
| 1 | 909.00 | |||
| 30 | 909.00 | |||
| 14 | 909.00 | |||
| 16/02/2026 | 08:05:48.146 | 10 | 908.90 | |
| 10 | 908.90 | |||
| 10 | 908.90 | |||
| 16/02/2026 | 08:03:52.538 | 3 | 908.90 | |
| 3 | 908.90 | |||
| 3 | 908.90 | |||
| 16/02/2026 | 08:03:15.508 | 4 | 908.90 | |
| 4 | 908.90 | |||
| 4 | 908.90 | |||
| 16/02/2026 | 08:02:53.702 | 1 | 908.90 | |
| 1 | 908.90 | |||
| 1 | 908.90 | |||
| 16/02/2026 | 08:01:54.292 | 5 | 907.80 | |
| 5 | 907.80 | |||
| 5 | 907.80 | |||
| 16/02/2026 | 08:01:54.117 | 10 | 907.80 | |
| 10 | 907.80 | |||
| 10 | 907.80 | |||
| 16/02/2026 | 08:01:42.821 | 10 | 907.80 | |
| 10 | 907.80 | |||
| 10 | 907.80 | |||
| 16/02/2026 | 08:01:11.064 | 37 | 908.90 | |
| 37 | 908.90 | |||
| 37 | 908.90 | |||
| 16/02/2026 | 08:01:10.595 | 1 | 908.90 | |
| 1 | 908.90 | |||
| 1 | 908.90 | |||
| 16/02/2026 | 08:01:09.159 | 3 | 908.90 | |
| 3 | 908.90 | |||
| 3 | 908.90 | |||
| 16/02/2026 | 08:01:03.104 | 20 | 908.00 | |
| 20 | 908.00 | |||
| 20 | 908.00 | |||
| 16/02/2026 | 08:00:57.624 | 2 | 907.90 | |
| 2 | 907.90 | |||
| 2 | 907.90 | |||
| 16/02/2026 | 08:00:57.523 | 1 | 907.90 | |
| 1 | 907.90 | |||
| 1 | 907.90 | |||
| 16/02/2026 | 08:00:57.265 | 20 | 907.80 | |
| 1 | 907.80 | |||
| 13 | 907.80 | |||
| 2 | 907.80 | |||
| 3 | 907.80 | |||
| 5 | 907.80 | |||
| 3 | 907.80 | |||
| 2 | 907.80 | |||
| 1 | 907.80 | |||
| 10 | 907.80 | |||
| 16/02/2026 | 07:59:13.156 | 6 | 909.90 | |
| 6 | 909.90 | |||
| 6 | 909.90 | |||
| 16/02/2026 | 07:57:53.620 | 1 | 909.90 | |
| 1 | 909.90 | |||
| 1 | 909.90 | |||
| 16/02/2026 | 07:55:27.818 | 10 | 907.80 | |
| 10 | 907.80 | |||
| 10 | 907.80 | |||
| 16/02/2026 | 07:54:08.800 | 7 | 909.90 | |
| 7 | 909.90 | |||
| 7 | 909.90 | |||
| 16/02/2026 | 07:46:51.902 | 16 | 907.80 | |
| 1 | 907.80 | |||
| 15 | 907.80 | |||
| 16 | 907.80 | |||
| 16/02/2026 | 07:42:51.971 | 10 | 907.80 | |
| 10 | 907.80 | |||
| 10 | 907.80 | |||
| 16/02/2026 | 07:41:46.331 | 2 | 909.90 | |
| 2 | 909.90 | |||
| 2 | 909.90 | |||
| 16/02/2026 | 07:40:56.846 | 1 | 909.90 | |
| 1 | 909.90 | |||
| 1 | 909.90 | |||
| 16/02/2026 | 07:39:37.934 | 25 | 907.80 | |
| 5 | 907.80 | |||
| 25 | 907.80 | |||
| 20 | 907.80 | |||
| 16/02/2026 | 07:37:07.854 | 4 | 909.90 | |
| 4 | 909.90 | |||
| 4 | 909.90 | |||
| 16/02/2026 | 07:36:19.127 | 4 | 909.90 | |
| 4 | 909.90 | |||
| 4 | 909.90 | |||
| 16/02/2026 | 07:35:50.870 | 10 | 909.90 | |
| 10 | 909.90 | |||
| 10 | 909.90 | |||
| 16/02/2026 | 07:35:39.404 | 10 | 909.90 | |
| 10 | 909.90 | |||
| 10 | 909.90 | |||
| 16/02/2026 | 07:33:32.235 | 3 | 909.00 | |
| 3 | 909.00 | |||
| 3 | 909.00 | |||
| 16/02/2026 | 07:33:25.225 | 31 | 910.00 | |
| 6 | 910.00 | |||
| 10 | 910.00 | |||
| 25 | 910.00 | |||
| 12 | 910.00 | |||
| 2 | 910.00 | |||
| 4 | 910.00 | |||
| 3 | 910.00 | |||
| 16/02/2026 | 07:30:01.220 | 94 | 912.40 | |
| 9 | 912.40 | |||
| 5 | 912.40 | |||
| 10 | 912.40 | |||
| 5 | 912.40 | |||
| 1 | 912.40 | |||
| 25 | 912.40 | |||
| 3 | 912.40 | |||
| 1 | 912.40 | |||
| 44 | 912.40 | |||
| 2 | 912.40 | |||
| 2 | 912.40 | |||
| 5 | 912.40 | |||
| 3 | 912.40 | |||
| 10 | 912.40 | |||
| 1 | 912.40 | |||
| 7 | 912.40 | |||
| 10 | 912.40 | |||
| 5 | 912.40 | |||
| 1 | 912.40 | |||
| 7 | 912.40 | |||
| 10 | 912.40 | |||
| 2 | 912.40 | |||
| 5 | 912.40 | |||
| 1 | 912.40 | |||
| 4 | 912.40 | |||
| 1 | 912.40 | |||
| 2 | 912.40 | |||
| 2 | 912.40 | |||
| 1 | 912.40 | |||
| 3 | 912.40 | |||
| 1 | 912.40 |
Copyright © 2026 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 CET (UTC+1)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 619.00
Ask: 1 619.50
Turnover: 19 005 TEUR -
SAP SE
Bid: 170.50 / Ask: 170.52
Turnover: 18 693 TEUR -
Siemens Energy AG
Bid: 162.90 / Ask: 163.00
Turnover: 16 470 TEUR -
Siemens AG
Bid: 243.85 / Ask: 243.90
Turnover: 14 239 TEUR -
Allianz SE
Bid: 372.20 / Ask: 372.40
Turnover: 11 156 TEUR
Realtime Quotes
Last Update:
16/02/2026 @ 11:32:50
Last Update:
16/02/2026 @ 11:32:50