adidas AG

214

190

146.15

Date Time Volume Order Volume Price
08/10/2026 15:11:01.448 19   146.15
      19 146.15
      19 146.15
08/10/2026 14:59:24.914 3   146.10
      3 146.10
      3 146.10
08/10/2026 14:51:47.751 4   146.10
      4 146.10
      4 146.10
08/10/2026 14:50:15.281 5   146.10
      5 146.10
      5 146.10
08/10/2026 14:49:18.410 25   146.10
      25 146.10
      25 146.10
08/10/2026 14:47:15.265 10   146.25
      10 146.25
      10 146.25
08/10/2026 14:47:09.019 53   146.20
      53 146.20
      53 146.20
08/10/2026 14:46:22.589 5   146.20
      5 146.20
      5 146.20
08/10/2026 14:46:03.697 17   146.05
      17 146.05
      17 146.05
08/10/2026 14:42:52.945 29   146.15
      29 146.15
      29 146.15
08/10/2026 14:31:20.534 10   146.40
      10 146.40
      10 146.40
08/10/2026 14:30:31.202 1   146.40
      1 146.40
      1 146.40
08/10/2026 14:29:57.372 4   146.45
      4 146.45
      4 146.45
08/10/2026 14:22:25.221 29   146.45
      29 146.45
      29 146.45
08/10/2026 14:22:05.435 10   146.45
      10 146.45
      10 146.45
08/10/2026 14:21:28.314 40   146.55
      40 146.55
      40 146.55
08/10/2026 14:17:30.908 1   146.35
      1 146.35
      1 146.35
08/10/2026 14:17:08.412 1   146.15
      1 146.15
      1 146.15
08/10/2026 14:15:44.573 70   146.20
      70 146.20
      70 146.20
08/10/2026 14:15:12.686 1   146.30
      1 146.30
      1 146.30
08/10/2026 14:10:35.727 2   146.40
      2 146.40
      2 146.40
08/10/2026 14:08:06.016 3   146.55
      3 146.55
      3 146.55
08/10/2026 14:06:48.947 17   146.40
      17 146.40
      17 146.40
08/10/2026 14:05:33.454 50   146.30
      50 146.30
      50 146.30
08/10/2026 14:03:24.411 1   146.30
      1 146.30
      1 146.30
08/10/2026 14:01:04.828 16   146.25
      16 146.25
      16 146.25
08/10/2026 14:00:56.011 22   146.25
      22 146.25
      22 146.25
08/10/2026 13:58:58.952 30   146.15
      30 146.15
      30 146.15
08/10/2026 13:58:26.348 70   146.15
      70 146.15
      70 146.15
08/10/2026 13:57:29.345 10   146.15
      10 146.15
      10 146.15
08/10/2026 13:49:24.442 25   145.90
      25 145.90
      25 145.90
08/10/2026 13:41:17.546 3   145.60
      3 145.60
      3 145.60
08/10/2026 13:32:08.691 10   145.35
      10 145.35
      10 145.35
08/10/2026 13:29:40.579 8   145.50
      8 145.50
      8 145.50
08/10/2026 13:27:12.458 45   145.55
      45 145.55
      45 145.55
08/10/2026 13:26:27.854 70   145.55
      70 145.55
      70 145.55
08/10/2026 13:24:01.106 70   145.55
      70 145.55
      70 145.55
08/10/2026 13:18:53.801 10   145.90
      10 145.90
      10 145.90
08/10/2026 13:15:22.231 8   145.80
      8 145.80
      8 145.80
08/10/2026 13:14:30.174 4   145.90
      4 145.90
      4 145.90
08/10/2026 13:14:04.254 3   145.95
      3 145.95
      3 145.95
08/10/2026 13:13:45.558 15   145.80
      10 145.80
      15 145.80
      5 145.80
08/10/2026 13:12:18.202 70   145.80
      70 145.80
      70 145.80
08/10/2026 13:12:04.344 15   145.80
      15 145.80
      15 145.80
08/10/2026 13:07:54.267 70   145.70
      70 145.70
      70 145.70
08/10/2026 13:03:31.465 10   145.75
      10 145.75
      10 145.75
08/10/2026 13:03:25.474 29   145.90
      29 145.90
      29 145.90
08/10/2026 12:53:18.785 1   145.70
      1 145.70
      1 145.70
08/10/2026 12:52:12.034 14   145.70
      14 145.70
      14 145.70
08/10/2026 12:46:10.486 20   145.30
      20 145.30
      20 145.30
08/10/2026 12:38:00.946 22   145.00
      22 145.00
      22 145.00
08/10/2026 12:37:38.873 7   145.00
      7 145.00
      7 145.00
08/10/2026 12:31:19.631 1   144.80
      1 144.80
      1 144.80
08/10/2026 12:27:02.688 60   144.65
      60 144.65
      60 144.65
08/10/2026 12:26:02.446 9   144.65
      9 144.65
      9 144.65
08/10/2026 12:23:24.232 10   144.90
      10 144.90
      10 144.90
08/10/2026 12:23:00.921 1   144.90
      1 144.90
      1 144.90
08/10/2026 12:19:47.757 17   144.80
      17 144.80
      17 144.80
08/10/2026 12:18:46.431 2   144.75
      2 144.75
      2 144.75
08/10/2026 12:15:14.602 70   144.75
      70 144.75
      70 144.75
08/10/2026 12:14:25.940 22   144.80
      22 144.80
      22 144.80
08/10/2026 12:14:16.445 130   145.00
      60 145.00
      70 145.00
      130 145.00
08/10/2026 12:14:09.292 70   145.00
      70 145.00
      70 145.00
08/10/2026 12:12:10.936 70   145.20
      70 145.20
      70 145.20
08/10/2026 12:04:04.716 30   145.15
      30 145.15
      30 145.15
08/10/2026 12:03:54.892 70   145.15
      70 145.15
      70 145.15
08/10/2026 11:53:14.093 70   145.05
      70 145.05
      70 145.05
08/10/2026 11:50:51.520 55   145.00
      5 145.00
      50 145.00
      55 145.00
08/10/2026 11:50:49.274 67   145.00
      7 145.00
      67 145.00
      60 145.00
08/10/2026 11:49:18.597 15   145.20
      15 145.20
      15 145.20
08/10/2026 11:47:08.380 25   145.25
      25 145.25
      25 145.25
08/10/2026 11:46:06.446 1   145.35
      1 145.35
      1 145.35
08/10/2026 11:44:57.232 30   145.35
      30 145.35
      30 145.35
08/10/2026 11:42:00.941 5   145.50
      5 145.50
      5 145.50
08/10/2026 11:41:43.203 70   145.50
      70 145.50
      70 145.50
08/10/2026 11:40:43.219 10   145.50
      10 145.50
      10 145.50
08/10/2026 11:40:23.956 8   145.55
      8 145.55
      8 145.55
08/10/2026 11:38:34.525 70   145.55
      70 145.55
      70 145.55
08/10/2026 11:37:40.160 53   145.50
      53 145.50
      53 145.50
08/10/2026 11:34:44.326 6   145.45
      6 145.45
      6 145.45
08/10/2026 11:34:21.105 40   145.50
      40 145.50
      40 145.50
08/10/2026 11:33:29.255 60   145.20
      60 145.20
      60 145.20
08/10/2026 11:30:38.592 1   145.60
      1 145.60
      1 145.60
08/10/2026 11:27:29.511 10   145.40
      10 145.40
      10 145.40
08/10/2026 11:26:24.269 75   145.35
      75 145.35
      75 145.35
08/10/2026 11:26:18.485 70   145.35
      70 145.35
      70 145.35
08/10/2026 11:26:12.982 70   145.35
      70 145.35
      70 145.35
08/10/2026 11:26:02.297 70   145.50
      70 145.50
      70 145.50
08/10/2026 11:24:25.150 70   145.45
      70 145.45
      70 145.45
08/10/2026 11:24:06.722 70   145.45
      70 145.45
      70 145.45
08/10/2026 11:22:45.538 31   145.50
      31 145.50
      31 145.50
08/10/2026 11:20:53.920 70   145.50
      70 145.50
      70 145.50
08/10/2026 11:19:08.979 70   145.50
      70 145.50
      70 145.50
08/10/2026 11:16:43.024 460   145.65
      460 145.65
      460 145.65
08/10/2026 11:16:24.695 70   145.70
      70 145.70
      70 145.70
08/10/2026 11:16:19.094 70   145.70
      70 145.70
      70 145.70
08/10/2026 11:10:53.528 30   145.85
      30 145.85
      30 145.85
08/10/2026 11:10:21.897 70   145.90
      70 145.90
      70 145.90
08/10/2026 11:09:58.529 70   145.80
      70 145.80
      70 145.80
08/10/2026 11:04:22.962 3   145.80
      3 145.80
      3 145.80
08/10/2026 11:03:56.185 1   145.95
      1 145.95
      1 145.95
08/10/2026 11:03:52.951 18   145.95
      18 145.95
      18 145.95
08/10/2026 11:03:16.967 27   145.90
      27 145.90
      27 145.90
08/10/2026 11:03:04.424 70   145.90
      70 145.90
      70 145.90
08/10/2026 11:03:02.778 70   145.90
      70 145.90
      70 145.90
08/10/2026 10:53:49.517 1   145.90
      1 145.90
      1 145.90
08/10/2026 10:52:47.605 30   145.80
      30 145.80
      30 145.80
08/10/2026 10:51:32.683 7   145.85
      7 145.85
      7 145.85
08/10/2026 10:51:02.458 70   145.80
      70 145.80
      70 145.80
08/10/2026 10:46:01.064 40   146.00
      40 146.00
      40 146.00
08/10/2026 10:39:39.848 70   146.05
      70 146.05
      70 146.05
08/10/2026 10:31:43.707 70   146.45
      70 146.45
      70 146.45
08/10/2026 10:30:32.213 10   146.40
      10 146.40
      10 146.40
08/10/2026 10:30:04.363 10   146.50
      10 146.50
      10 146.50
08/10/2026 10:22:51.472 70   146.15
      70 146.15
      70 146.15
08/10/2026 10:21:32.913 3   146.10
      3 146.10
      3 146.10
08/10/2026 10:18:43.651 7   146.10
      7 146.10
      7 146.10
08/10/2026 10:18:01.646 70   145.95
      70 145.95
      70 145.95
08/10/2026 10:17:26.050 30   146.00
      30 146.00
      30 146.00
08/10/2026 10:16:02.449 51   146.05
      51 146.05
      51 146.05
08/10/2026 10:15:54.980 35   146.00
      35 146.00
      35 146.00
08/10/2026 10:14:07.012 15   146.00
      15 146.00
      15 146.00
08/10/2026 10:13:19.245 5   146.20
      5 146.20
      5 146.20
08/10/2026 10:11:19.453 70   146.15
      70 146.15
      70 146.15
08/10/2026 10:09:01.889 1 430   146.05
      1 430 146.05
      1 430 146.05
08/10/2026 10:08:37.135 70   146.00
      70 146.00
      70 146.00
08/10/2026 10:06:07.684 2   145.90
      2 145.90
      2 145.90
08/10/2026 10:01:00.925 10   145.75
      10 145.75
      10 145.75
08/10/2026 09:58:44.975 20   145.90
      20 145.90
      20 145.90
08/10/2026 09:52:38.708 17   146.15
      17 146.15
      17 146.15
08/10/2026 09:49:27.447 6   145.65
      6 145.65
      6 145.65
08/10/2026 09:47:31.365 1   145.85
      1 145.85
      1 145.85
08/10/2026 09:46:53.509 1   145.85
      1 145.85
      1 145.85
08/10/2026 09:44:42.464 70   145.75
      70 145.75
      70 145.75
08/10/2026 09:44:22.527 15   145.75
      15 145.75
      15 145.75
08/10/2026 09:42:37.662 1   145.55
      1 145.55
      1 145.55
08/10/2026 09:41:39.677 5   145.65
      5 145.65
      5 145.65
08/10/2026 09:41:21.681 20   145.60
      20 145.60
      20 145.60
08/10/2026 09:38:00.411 1   145.85
      1 145.85
      1 145.85
08/10/2026 09:35:44.410 20   145.95
      20 145.95
      20 145.95
08/10/2026 09:30:18.311 2   145.95
      2 145.95
      2 145.95
08/10/2026 09:28:58.009 30   145.85
      30 145.85
      30 145.85
08/10/2026 09:28:04.556 15   145.90
      15 145.90
      15 145.90
08/10/2026 09:27:45.597 20   145.80
      20 145.80
      20 145.80
08/10/2026 09:27:26.193 8   145.95
      8 145.95
      8 145.95
08/10/2026 09:19:35.272 6   146.10
      6 146.10
      6 146.10
08/10/2026 09:16:42.199 1   146.15
      1 146.15
      1 146.15
08/10/2026 09:16:26.820 70   146.05
      70 146.05
      70 146.05
08/10/2026 09:13:46.886 100   146.25
      100 146.25
      100 146.25
08/10/2026 09:13:43.303 70   146.25
      70 146.25
      70 146.25
08/10/2026 09:11:50.423 13   146.00
      13 146.00
      13 146.00
08/10/2026 09:10:19.073 100   146.00
      100 146.00
      100 146.00
08/10/2026 09:06:18.360 12   146.00
      12 146.00
      12 146.00
08/10/2026 09:06:06.358 14   146.00
      14 146.00
      14 146.00
08/10/2026 09:04:48.451 56   146.10
      56 146.10
      56 146.10
08/10/2026 09:04:19.734 70   146.20
      70 146.20
      70 146.20
08/10/2026 09:02:42.959 120   146.30
      120 146.30
      50 146.30
      70 146.30
08/10/2026 09:01:50.444 20   146.45
      20 146.45
      20 146.45
08/10/2026 08:56:32.531 100   146.05
      100 146.05
      100 146.05
08/10/2026 08:54:12.900 4   146.05
      4 146.05
      4 146.05
08/10/2026 08:47:03.531 75   146.05
      35 146.05
      40 146.05
      75 146.05
08/10/2026 08:45:47.747 3   146.05
      3 146.05
      3 146.05
08/10/2026 08:35:28.173 2   146.05
      2 146.05
      2 146.05
08/10/2026 08:35:08.205 100   146.25
      4 146.25
      96 146.25
      100 146.25
08/10/2026 08:33:50.019 18   146.05
      18 146.05
      18 146.05
08/10/2026 08:32:22.609 4   146.05
      4 146.05
      4 146.05
08/10/2026 08:30:12.335 3   146.05
      3 146.05
      3 146.05
08/10/2026 08:26:54.231 120   146.25
      120 146.25
      120 146.25
08/10/2026 08:25:37.529 40   146.25
      36 146.25
      40 146.25
      4 146.25
08/10/2026 08:22:52.860 100   146.25
      100 146.25
      100 146.25
08/10/2026 08:18:31.804 40   146.05
      30 146.05
      4 146.05
      6 146.05
      40 146.05
08/10/2026 08:17:14.847 1   146.25
      1 146.25
      1 146.25
08/10/2026 08:13:54.069 35   146.25
      18 146.25
      17 146.25
      35 146.25
08/10/2026 08:11:19.630 3   146.25
      3 146.25
      3 146.25
08/10/2026 08:06:50.177 1   146.35
      1 146.35
      1 146.35
08/10/2026 08:05:28.929 4   146.35
      4 146.35
      4 146.35
08/10/2026 08:00:04.752 2   146.05
      2 146.05
      2 146.05
08/10/2026 08:00:04.645 33   146.65
      33 146.65
      33 146.65
08/10/2026 07:59:52.451 347   146.50
      80 146.50
      347 146.50
      250 146.50
      17 146.50
08/10/2026 07:59:26.391 150   146.55
      150 146.55
      150 146.55
08/10/2026 07:58:14.414 150   146.55
      150 146.55
      150 146.55
08/10/2026 07:56:48.037 150   146.55
      4 146.55
      150 146.55
      146 146.55
08/10/2026 07:56:39.220 150   146.55
      150 146.55
      150 146.55
08/10/2026 07:56:14.576 79   146.75
      4 146.75
      79 146.75
      17 146.75
      58 146.75
08/10/2026 07:54:38.291 10   146.75
      10 146.75
      10 146.75
08/10/2026 07:51:42.660 5   146.55
      5 146.55
      5 146.55
08/10/2026 07:48:11.245 75   146.55
      75 146.55
      75 146.55
08/10/2026 07:44:16.490 150   146.55
      4 146.55
      10 146.55
      4 146.55
      17 146.55
      20 146.55
      150 146.55
      95 146.55
08/10/2026 07:30:47.020 1   146.95
      1 146.95
      1 146.95
08/10/2026 07:30:08.279 90   146.95
      90 146.95
      20 146.95
      55 146.95
      10 146.95
      5 146.95
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 CEST (UTC+2)