Tradegate BSX

adidas AG

260

196

154.95

Date	Time	Volume	Order Volume	Price
16/02/2026	13:27:36.415	50		154.95
			50	154.95
			50	154.95
16/02/2026	13:20:48.549	30		154.90
			30	154.90
			30	154.90
16/02/2026	13:17:11.921	10		154.95
			10	154.95
			10	154.95
16/02/2026	13:16:36.361	12		154.80
			12	154.80
			12	154.80
16/02/2026	13:15:13.391	97		154.80
			97	154.80
			97	154.80
16/02/2026	13:09:09.488	19		154.70
			19	154.70
			19	154.70
16/02/2026	13:05:49.280	1		154.70
			1	154.70
			1	154.70
16/02/2026	13:00:32.676	3		154.25
			3	154.25
			3	154.25
16/02/2026	12:57:38.080	70		154.75
			70	154.75
			70	154.75
16/02/2026	12:55:46.219	100		154.90
			100	154.90
			100	154.90
16/02/2026	12:54:35.287	2		154.80
			2	154.80
			2	154.80
16/02/2026	12:54:31.022	4		154.80
			4	154.80
			4	154.80
16/02/2026	12:53:39.399	10		154.80
			10	154.80
			10	154.80
16/02/2026	12:49:31.236	5		154.85
			5	154.85
			5	154.85
16/02/2026	12:48:38.113	2		154.85
			2	154.85
			2	154.85
16/02/2026	12:46:29.183	120		154.95
			120	154.95
			120	154.95
16/02/2026	12:45:30.352	1		154.90
			1	154.90
			1	154.90
16/02/2026	12:44:19.222	1		154.95
			1	154.95
			1	154.95
16/02/2026	12:40:39.901	32		154.95
			32	154.95
			32	154.95
16/02/2026	12:40:31.882	10		154.95
			10	154.95
			10	154.95
16/02/2026	12:38:58.818	33		154.95
			33	154.95
			33	154.95
16/02/2026	12:36:20.135	10		154.95
			10	154.95
			10	154.95
16/02/2026	12:35:48.755	10		155.00
			10	155.00
			10	155.00
16/02/2026	12:30:00.217	20		154.90
			20	154.90
			20	154.90
16/02/2026	12:29:49.532	7		154.90
			7	154.90
			7	154.90
16/02/2026	12:29:01.699	3		154.85
			3	154.85
			3	154.85
16/02/2026	12:28:31.499	19		154.90
			19	154.90
			19	154.90
16/02/2026	12:28:14.150	1		154.90
			1	154.90
			1	154.90
16/02/2026	12:25:04.049	50		154.80
			50	154.80
			50	154.80
16/02/2026	12:24:15.963	30		154.75
			30	154.75
			30	154.75
16/02/2026	12:24:01.082	200		154.85
			200	154.85
			200	154.85
16/02/2026	12:23:46.218	2		154.85
			2	154.85
			2	154.85
16/02/2026	12:22:25.052	75		154.75
			75	154.75
			75	154.75
16/02/2026	12:20:22.078	1		154.90
			1	154.90
			1	154.90
16/02/2026	12:17:38.101	100		154.65
			100	154.65
			100	154.65
16/02/2026	12:16:45.016	500		154.65
			500	154.65
			500	154.65
16/02/2026	12:14:52.778	35		154.55
			35	154.55
			35	154.55
16/02/2026	12:11:56.623	20		154.55
			20	154.55
			20	154.55
16/02/2026	12:07:02.831	10		154.55
			10	154.55
			10	154.55
16/02/2026	12:05:29.213	350		154.55
			350	154.55
			350	154.55
16/02/2026	12:05:27.635	17		154.55
			17	154.55
			17	154.55
16/02/2026	12:03:41.634	12		154.70
			12	154.70
			12	154.70
16/02/2026	12:03:08.634	10		154.75
			10	154.75
			10	154.75
16/02/2026	11:56:17.173	12		154.80
			12	154.80
			12	154.80
16/02/2026	11:51:11.257	50		154.75
			50	154.75
			50	154.75
16/02/2026	11:48:25.821	8		154.75
			8	154.75
			8	154.75
16/02/2026	11:46:37.184	50		154.65
			50	154.65
			50	154.65
16/02/2026	11:45:27.070	100		154.80
			100	154.80
			100	154.80
16/02/2026	11:42:04.897	20		154.85
			20	154.85
			20	154.85
16/02/2026	11:42:04.087	19		154.75
			19	154.75
			19	154.75
16/02/2026	11:41:18.832	1		154.75
			1	154.75
			1	154.75
16/02/2026	11:38:53.397	12		154.75
			12	154.75
			12	154.75
16/02/2026	11:38:30.126	1		154.75
			1	154.75
			1	154.75
16/02/2026	11:33:04.893	2		154.45
			2	154.45
			2	154.45
16/02/2026	11:31:37.743	1		154.55
			1	154.55
			1	154.55
16/02/2026	11:31:08.293	1		154.50
			1	154.50
			1	154.50
16/02/2026	11:20:46.811	4		154.40
			4	154.40
			4	154.40
16/02/2026	11:20:03.869	350		154.50
			350	154.50
			350	154.50
16/02/2026	11:13:48.425	8		154.60
			8	154.60
			8	154.60
16/02/2026	11:11:37.620	5		154.60
			5	154.60
			5	154.60
16/02/2026	11:10:30.199	10		154.60
			10	154.60
			10	154.60
16/02/2026	11:06:11.341	471		154.45
			471	154.45
			471	154.45
16/02/2026	11:05:55.101	4		154.45
			4	154.45
			4	154.45
16/02/2026	11:03:59.411	26		154.60
			26	154.60
			26	154.60
16/02/2026	11:02:01.789	3		154.50
			3	154.50
			3	154.50
16/02/2026	11:01:35.929	1		154.60
			1	154.60
			1	154.60
16/02/2026	11:00:04.520	13		154.50
			13	154.50
			13	154.50
16/02/2026	10:53:34.537	25		154.60
			25	154.60
			25	154.60
16/02/2026	10:51:49.443	5		154.70
			5	154.70
			5	154.70
16/02/2026	10:51:48.089	20		154.70
			20	154.70
			20	154.70
16/02/2026	10:46:30.068	325		154.75
			325	154.75
			325	154.75
16/02/2026	10:46:01.254	550		154.75
			550	154.75
			550	154.75
16/02/2026	10:45:58.088	5		154.75
			5	154.75
			5	154.75
16/02/2026	10:43:30.346	225		154.70
			225	154.70
			225	154.70
16/02/2026	10:43:13.330	1		154.70
			1	154.70
			1	154.70
16/02/2026	10:40:57.185	20		154.60
			20	154.60
			20	154.60
16/02/2026	10:40:11.956	20		154.65
			20	154.65
			20	154.65
16/02/2026	10:39:30.346	10		154.55
			10	154.55
			10	154.55
16/02/2026	10:36:14.116	5		154.70
			5	154.70
			5	154.70
16/02/2026	10:36:05.447	50		154.65
			50	154.65
			50	154.65
16/02/2026	10:34:57.381	575		154.75
			575	154.75
			575	154.75
16/02/2026	10:33:04.026	15		154.70
			15	154.70
			15	154.70
16/02/2026	10:29:45.851	3		154.55
			3	154.55
			3	154.55
16/02/2026	10:28:44.557	1		154.60
			1	154.60
			1	154.60
16/02/2026	10:27:46.488	64		154.55
			64	154.55
			64	154.55
16/02/2026	10:27:40.739	500		154.50
			500	154.50
			50	154.50
			450	154.50
16/02/2026	10:27:37.483	600		154.50
			600	154.50
			600	154.50
16/02/2026	10:26:30.592	100		154.55
			100	154.55
			100	154.55
16/02/2026	10:26:30.541	20		154.70
			20	154.70
			20	154.70
16/02/2026	10:22:08.938	647		155.00
			647	155.00
			647	155.00
16/02/2026	10:19:59.710	35		155.05
			35	155.05
			35	155.05
16/02/2026	10:18:31.822	3		155.00
			3	155.00
			3	155.00
16/02/2026	10:18:20.545	350		155.00
			350	155.00
			350	155.00
16/02/2026	10:18:12.959	1		155.05
			1	155.05
			1	155.05
16/02/2026	10:18:07.903	6		155.05
			6	155.05
			6	155.05
16/02/2026	10:15:39.977	30		155.15
			30	155.15
			30	155.15
16/02/2026	10:13:59.788	135		154.95
			135	154.95
			135	154.95
16/02/2026	10:12:33.141	80		155.10
			80	155.10
			80	155.10
16/02/2026	10:09:59.678	13		155.20
			13	155.20
			13	155.20
16/02/2026	10:08:34.447	180		154.95
			180	154.95
			180	154.95
16/02/2026	10:07:52.690	15		155.00
			15	155.00
			15	155.00
16/02/2026	10:07:42.354	150		155.00
			150	155.00
			150	155.00
16/02/2026	10:06:26.146	50		154.90
			50	154.90
			50	154.90
16/02/2026	10:04:40.786	1		154.95
			1	154.95
			1	154.95
16/02/2026	10:02:34.685	25		154.90
			25	154.90
			25	154.90
16/02/2026	10:02:17.986	10		154.95
			10	154.95
			10	154.95
16/02/2026	09:59:14.213	13		155.10
			13	155.10
			13	155.10
16/02/2026	09:58:54.879	16		155.00
			16	155.00
			16	155.00
16/02/2026	09:58:54.819	12		155.00
			12	155.00
			12	155.00
16/02/2026	09:58:42.717	10		155.05
			10	155.05
			10	155.05
16/02/2026	09:58:11.297	30		155.05
			30	155.05
			30	155.05
16/02/2026	09:56:25.027	75		154.90
			75	154.90
			75	154.90
16/02/2026	09:56:18.087	500		154.90
			500	154.90
			500	154.90
16/02/2026	09:55:09.618	280		155.00
			280	155.00
			280	155.00
16/02/2026	09:53:55.370	1		155.05
			1	155.05
			1	155.05
16/02/2026	09:53:23.287	5		154.95
			5	154.95
			5	154.95
16/02/2026	09:50:45.366	18		154.75
			18	154.75
			18	154.75
16/02/2026	09:47:02.760	75		154.75
			75	154.75
			75	154.75
16/02/2026	09:46:22.884	100		154.75
			100	154.75
			100	154.75
16/02/2026	09:45:56.107	20		154.70
			20	154.70
			20	154.70
16/02/2026	09:44:53.157	255		154.60
			255	154.60
			255	154.60
16/02/2026	09:44:39.782	350		154.65
			350	154.65
			350	154.65
16/02/2026	09:44:35.498	7		154.65
			7	154.65
			7	154.65
16/02/2026	09:44:03.633	14		154.65
			14	154.65
			14	154.65
16/02/2026	09:43:30.227	3		154.65
			3	154.65
			3	154.65
16/02/2026	09:43:24.449	64		154.65
			64	154.65
			64	154.65
16/02/2026	09:42:48.967	5		154.55
			5	154.55
			5	154.55
16/02/2026	09:42:19.032	3		154.50
			3	154.50
			3	154.50
16/02/2026	09:42:09.967	50		154.55
			50	154.55
			50	154.55
16/02/2026	09:42:08.105	250		154.55
			250	154.55
			250	154.55
16/02/2026	09:41:26.587	350		154.55
			350	154.55
			350	154.55
16/02/2026	09:41:09.043	1		154.80
			1	154.80
			1	154.80
16/02/2026	09:40:51.785	2		154.75
			2	154.75
			2	154.75
16/02/2026	09:35:45.608	172		154.70
			170	154.70
			2	154.70
			172	154.70
16/02/2026	09:34:46.490	11		154.85
			11	154.85
			11	154.85
16/02/2026	09:34:46.361	43		154.85
			12	154.85
			43	154.85
			22	154.85
			9	154.85
16/02/2026	09:34:46.325	25		154.85
			25	154.85
			25	154.85
16/02/2026	09:34:45.602	16		154.85
			16	154.85
			16	154.85
16/02/2026	09:34:45.517	30		154.85
			9	154.85
			11	154.85
			30	154.85
			10	154.85
16/02/2026	09:34:45.488	46		154.85
			46	154.85
			46	154.85
16/02/2026	09:34:45.444	15		154.85
			15	154.85
			15	154.85
16/02/2026	09:34:45.411	17		154.85
			17	154.85
			17	154.85
16/02/2026	09:34:45.242	10		154.85
			10	154.85
			10	154.85
16/02/2026	09:34:44.593	18		154.85
			18	154.85
			18	154.85
16/02/2026	09:34:44.341	12		154.85
			12	154.85
			12	154.85
16/02/2026	09:34:43.731	10		154.85
			10	154.85
			10	154.85
16/02/2026	09:34:07.985	7		154.75
			7	154.75
			7	154.75
16/02/2026	09:30:44.335	6		154.80
			6	154.80
			6	154.80
16/02/2026	09:30:19.835	60		154.75
			60	154.75
			60	154.75
16/02/2026	09:28:40.514	1		154.95
			1	154.95
			1	154.95
16/02/2026	09:28:36.285	12		154.95
			12	154.95
			12	154.95
16/02/2026	09:28:36.206	10		154.95
			10	154.95
			10	154.95
16/02/2026	09:26:59.164	10		155.05
			10	155.05
			10	155.05
16/02/2026	09:26:01.105	13		155.05
			13	155.05
			13	155.05
16/02/2026	09:25:21.886	10		155.10
			10	155.10
			10	155.10
16/02/2026	09:22:30.482	100		155.30
			100	155.30
			100	155.30
16/02/2026	09:22:22.335	7		155.30
			7	155.30
			7	155.30
16/02/2026	09:12:38.861	5		155.20
			5	155.20
			5	155.20
16/02/2026	09:10:17.875	5		155.40
			5	155.40
			5	155.40
16/02/2026	09:05:32.436	60		154.55
			60	154.55
			60	154.55
16/02/2026	09:04:40.589	150		154.50
			150	154.50
			150	154.50
16/02/2026	09:03:42.923	570		154.50
			570	154.50
			570	154.50
16/02/2026	09:03:14.221	53		154.50
			20	154.50
			53	154.50
			32	154.50
			1	154.50
16/02/2026	09:03:11.621	19		154.55
			19	154.55
			19	154.55
16/02/2026	09:02:57.863	14		154.55
			4	154.55
			14	154.55
			10	154.55
16/02/2026	09:02:56.837	55		154.60
			55	154.60
			15	154.60
			9	154.60
			10	154.60
			3	154.60
			14	154.60
			4	154.60
16/02/2026	09:02:49.071	404		154.55
			350	154.55
			12	154.55
			42	154.55
			4	154.55
			29	154.55
			70	154.55
			300	154.55
			1	154.55
16/02/2026	08:54:05.275	19		155.90
			19	155.90
			19	155.90
16/02/2026	08:50:58.293	25		155.90
			25	155.90
			25	155.90
16/02/2026	08:50:51.068	5		155.90
			5	155.90
			5	155.90
16/02/2026	08:37:10.282	25		155.85
			21	155.85
			25	155.85
			4	155.85
16/02/2026	08:29:59.026	150		155.45
			150	155.45
			150	155.45
16/02/2026	08:27:37.601	1		155.75
			1	155.75
			1	155.75
16/02/2026	08:27:11.951	1		155.15
			1	155.15
			1	155.15
16/02/2026	08:24:09.040	1		155.75
			1	155.75
			1	155.75
16/02/2026	08:23:55.843	1		155.15
			1	155.15
			1	155.15
16/02/2026	08:23:21.590	1		155.75
			1	155.75
			1	155.75
16/02/2026	08:19:24.166	443		155.50
			310	155.50
			2	155.50
			133	155.50
			441	155.50
16/02/2026	08:18:42.900	150		155.45
			150	155.45
			150	155.45
16/02/2026	08:08:37.927	1		155.45
			1	155.45
			1	155.45
16/02/2026	08:08:10.405	1		155.05
			1	155.05
			1	155.05
16/02/2026	08:07:09.206	1		155.45
			1	155.45
			1	155.45
16/02/2026	08:06:59.698	1		155.05
			1	155.05
			1	155.05
16/02/2026	08:06:31.835	4		155.05
			4	155.05
			4	155.05
16/02/2026	08:06:20.659	1		155.45
			1	155.45
			1	155.45
16/02/2026	08:06:17.323	1		155.45
			1	155.45
			1	155.45
16/02/2026	08:02:56.933	2		155.45
			2	155.45
			2	155.45
16/02/2026	08:01:25.020	2		155.05
			2	155.05
			2	155.05
16/02/2026	08:00:55.475	2		155.45
			2	155.45
			2	155.45
16/02/2026	08:00:49.102	2		155.05
			2	155.05
			2	155.05
16/02/2026	08:00:24.248	1		155.45
			1	155.45
			1	155.45
16/02/2026	08:00:23.537	24		155.45
			24	155.45
			20	155.45
			4	155.45
16/02/2026	08:00:22.113	1		155.05
			1	155.05
			1	155.05
16/02/2026	07:56:48.815	6		155.05
			2	155.05
			6	155.05
			4	155.05
16/02/2026	07:50:06.094	12		155.45
			12	155.45
			12	155.45
16/02/2026	07:30:13.440	611		155.45
			20	155.45
			22	155.45
			108	155.45
			33	155.45
			10	155.45
			11	155.45
			170	155.45
			100	155.45
			2	155.45
			1	155.45
			70	155.45
			15	155.45
			2	155.45
			30	155.45
			2	155.45
			6	155.45
			1	155.45
			41	155.45
			10	155.45
			50	155.45
			1	155.45
			50	155.45
			10	155.45
			5	155.45
			16	155.45
			12	155.45
			50	155.45
			100	155.45
			3	155.45
			9	155.45
			1	155.45
			25	155.45
			1	155.45
			6	155.45
			64	155.45
			32	155.45
			30	155.45
			23	155.45
			38	155.45
			12	155.45
			30	155.45

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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

DF Deutsche Forfait AG Bid: 6.20 / Ask: 6.25
Volume: 361 771
+6.90%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/02/2026 @ 13:31:27

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice