Adyen N.V.
- Information
- Last
- Buy
- Sell
257
251
846.20
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/07/2026 | 21:59:01.066 | 1 | 846.20 | |
| 1 | 846.20 | |||
| 1 | 846.20 | |||
| 01/07/2026 | 21:49:03.463 | 10 | 847.20 | |
| 10 | 847.20 | |||
| 10 | 847.20 | |||
| 01/07/2026 | 21:27:05.281 | 2 | 849.80 | |
| 2 | 849.80 | |||
| 2 | 849.80 | |||
| 01/07/2026 | 21:25:02.831 | 9 | 848.80 | |
| 9 | 848.80 | |||
| 9 | 848.80 | |||
| 01/07/2026 | 21:24:45.816 | 9 | 848.70 | |
| 9 | 848.70 | |||
| 9 | 848.70 | |||
| 01/07/2026 | 21:08:30.628 | 10 | 847.20 | |
| 10 | 847.20 | |||
| 10 | 847.20 | |||
| 01/07/2026 | 20:58:01.274 | 2 | 849.00 | |
| 2 | 849.00 | |||
| 2 | 849.00 | |||
| 01/07/2026 | 20:53:35.342 | 1 | 848.90 | |
| 1 | 848.90 | |||
| 1 | 848.90 | |||
| 01/07/2026 | 20:45:07.195 | 7 | 847.20 | |
| 7 | 847.20 | |||
| 7 | 847.20 | |||
| 01/07/2026 | 20:37:03.741 | 1 | 847.50 | |
| 1 | 847.50 | |||
| 1 | 847.50 | |||
| 01/07/2026 | 20:33:44.808 | 3 | 847.50 | |
| 3 | 847.50 | |||
| 3 | 847.50 | |||
| 01/07/2026 | 20:33:40.527 | 9 | 845.20 | |
| 9 | 845.20 | |||
| 9 | 845.20 | |||
| 01/07/2026 | 20:33:25.838 | 9 | 845.10 | |
| 9 | 845.10 | |||
| 9 | 845.10 | |||
| 01/07/2026 | 20:28:06.853 | 3 | 845.10 | |
| 3 | 845.10 | |||
| 3 | 845.10 | |||
| 01/07/2026 | 20:12:43.235 | 1 | 845.10 | |
| 1 | 845.10 | |||
| 1 | 845.10 | |||
| 01/07/2026 | 20:12:42.912 | 1 | 845.10 | |
| 1 | 845.10 | |||
| 1 | 845.10 | |||
| 01/07/2026 | 19:44:24.898 | 1 | 846.70 | |
| 1 | 846.70 | |||
| 1 | 846.70 | |||
| 01/07/2026 | 19:42:44.101 | 1 | 846.90 | |
| 1 | 846.90 | |||
| 1 | 846.90 | |||
| 01/07/2026 | 19:42:00.356 | 1 | 846.90 | |
| 1 | 846.90 | |||
| 1 | 846.90 | |||
| 01/07/2026 | 19:41:41.891 | 3 | 844.20 | |
| 3 | 844.20 | |||
| 3 | 844.20 | |||
| 01/07/2026 | 19:41:22.925 | 1 | 846.90 | |
| 1 | 846.90 | |||
| 1 | 846.90 | |||
| 01/07/2026 | 19:16:40.678 | 1 | 846.80 | |
| 1 | 846.80 | |||
| 1 | 846.80 | |||
| 01/07/2026 | 19:15:01.892 | 1 | 846.70 | |
| 1 | 846.70 | |||
| 1 | 846.70 | |||
| 01/07/2026 | 19:13:48.625 | 10 | 845.10 | |
| 10 | 845.10 | |||
| 10 | 845.10 | |||
| 01/07/2026 | 19:13:36.782 | 10 | 845.00 | |
| 10 | 845.00 | |||
| 10 | 845.00 | |||
| 01/07/2026 | 19:12:01.348 | 10 | 844.50 | |
| 10 | 844.50 | |||
| 10 | 844.50 | |||
| 01/07/2026 | 19:09:28.449 | 10 | 842.50 | |
| 10 | 842.50 | |||
| 10 | 842.50 | |||
| 01/07/2026 | 19:09:22.635 | 1 | 842.50 | |
| 1 | 842.50 | |||
| 1 | 842.50 | |||
| 01/07/2026 | 19:09:11.286 | 22 | 840.80 | |
| 22 | 840.80 | |||
| 22 | 840.80 | |||
| 01/07/2026 | 19:06:14.058 | 1 | 845.00 | |
| 1 | 845.00 | |||
| 1 | 845.00 | |||
| 01/07/2026 | 19:06:13.725 | 1 | 845.00 | |
| 1 | 845.00 | |||
| 1 | 845.00 | |||
| 01/07/2026 | 19:04:12.764 | 10 | 844.50 | |
| 10 | 844.50 | |||
| 10 | 844.50 | |||
| 01/07/2026 | 18:53:17.365 | 1 | 844.80 | |
| 1 | 844.80 | |||
| 1 | 844.80 | |||
| 01/07/2026 | 18:46:25.053 | 3 | 845.00 | |
| 3 | 845.00 | |||
| 3 | 845.00 | |||
| 01/07/2026 | 18:42:40.619 | 1 | 845.00 | |
| 1 | 845.00 | |||
| 1 | 845.00 | |||
| 01/07/2026 | 18:42:40.220 | 5 | 845.00 | |
| 5 | 845.00 | |||
| 5 | 845.00 | |||
| 01/07/2026 | 18:28:22.129 | 2 | 843.00 | |
| 2 | 843.00 | |||
| 2 | 843.00 | |||
| 01/07/2026 | 18:23:06.631 | 1 | 845.00 | |
| 1 | 845.00 | |||
| 1 | 845.00 | |||
| 01/07/2026 | 18:15:28.978 | 1 | 845.00 | |
| 1 | 845.00 | |||
| 1 | 845.00 | |||
| 01/07/2026 | 18:15:28.581 | 3 | 842.70 | |
| 3 | 842.70 | |||
| 3 | 842.70 | |||
| 01/07/2026 | 18:08:17.377 | 10 | 845.00 | |
| 10 | 845.00 | |||
| 10 | 845.00 | |||
| 01/07/2026 | 18:07:51.907 | 10 | 845.00 | |
| 10 | 845.00 | |||
| 10 | 845.00 | |||
| 01/07/2026 | 18:07:33.098 | 10 | 845.10 | |
| 10 | 845.10 | |||
| 10 | 845.10 | |||
| 01/07/2026 | 18:05:37.565 | 2 | 846.40 | |
| 2 | 846.40 | |||
| 2 | 846.40 | |||
| 01/07/2026 | 18:02:26.077 | 1 | 845.10 | |
| 1 | 845.10 | |||
| 1 | 845.10 | |||
| 01/07/2026 | 18:00:16.060 | 1 | 843.70 | |
| 1 | 843.70 | |||
| 1 | 843.70 | |||
| 01/07/2026 | 17:58:37.579 | 1 | 846.50 | |
| 1 | 846.50 | |||
| 1 | 846.50 | |||
| 01/07/2026 | 17:58:37.242 | 1 | 843.70 | |
| 1 | 843.70 | |||
| 1 | 843.70 | |||
| 01/07/2026 | 17:51:33.182 | 1 | 846.50 | |
| 1 | 846.50 | |||
| 1 | 846.50 | |||
| 01/07/2026 | 17:39:44.595 | 2 | 844.80 | |
| 2 | 844.80 | |||
| 2 | 844.80 | |||
| 01/07/2026 | 17:39:24.458 | 14 | 842.40 | |
| 14 | 842.40 | |||
| 4 | 842.40 | |||
| 10 | 842.40 | |||
| 01/07/2026 | 17:39:12.143 | 6 | 847.60 | |
| 6 | 847.60 | |||
| 6 | 847.60 | |||
| 01/07/2026 | 17:38:50.158 | 10 | 848.20 | |
| 10 | 848.20 | |||
| 10 | 848.20 | |||
| 01/07/2026 | 17:28:52.653 | 1 | 846.20 | |
| 1 | 846.20 | |||
| 1 | 846.20 | |||
| 01/07/2026 | 17:28:44.078 | 1 | 846.40 | |
| 1 | 846.40 | |||
| 1 | 846.40 | |||
| 01/07/2026 | 17:28:23.530 | 5 | 846.20 | |
| 5 | 846.20 | |||
| 5 | 846.20 | |||
| 01/07/2026 | 17:26:02.279 | 16 | 846.00 | |
| 16 | 846.00 | |||
| 16 | 846.00 | |||
| 01/07/2026 | 17:25:11.839 | 1 | 844.70 | |
| 1 | 844.70 | |||
| 1 | 844.70 | |||
| 01/07/2026 | 17:20:00.700 | 10 | 843.30 | |
| 10 | 843.30 | |||
| 10 | 843.30 | |||
| 01/07/2026 | 17:15:22.223 | 2 | 843.40 | |
| 2 | 843.40 | |||
| 2 | 843.40 | |||
| 01/07/2026 | 17:15:03.703 | 1 | 844.20 | |
| 1 | 844.20 | |||
| 1 | 844.20 | |||
| 01/07/2026 | 17:14:01.583 | 1 | 844.10 | |
| 1 | 844.10 | |||
| 1 | 844.10 | |||
| 01/07/2026 | 17:09:13.965 | 1 | 844.60 | |
| 1 | 844.60 | |||
| 1 | 844.60 | |||
| 01/07/2026 | 17:08:28.348 | 1 | 844.90 | |
| 1 | 844.90 | |||
| 1 | 844.90 | |||
| 01/07/2026 | 17:07:49.011 | 1 | 845.50 | |
| 1 | 845.50 | |||
| 1 | 845.50 | |||
| 01/07/2026 | 17:07:34.857 | 10 | 845.20 | |
| 10 | 845.20 | |||
| 10 | 845.20 | |||
| 01/07/2026 | 17:07:27.217 | 1 | 845.10 | |
| 1 | 845.10 | |||
| 1 | 845.10 | |||
| 01/07/2026 | 17:07:11.862 | 1 | 845.00 | |
| 1 | 845.00 | |||
| 1 | 845.00 | |||
| 01/07/2026 | 17:05:42.163 | 1 | 844.70 | |
| 1 | 844.70 | |||
| 1 | 844.70 | |||
| 01/07/2026 | 17:04:29.848 | 1 | 844.60 | |
| 1 | 844.60 | |||
| 1 | 844.60 | |||
| 01/07/2026 | 17:04:06.118 | 1 | 845.30 | |
| 1 | 845.30 | |||
| 1 | 845.30 | |||
| 01/07/2026 | 17:02:26.671 | 10 | 845.10 | |
| 10 | 845.10 | |||
| 10 | 845.10 | |||
| 01/07/2026 | 17:01:04.610 | 2 | 845.00 | |
| 2 | 845.00 | |||
| 2 | 845.00 | |||
| 01/07/2026 | 16:53:32.375 | 1 | 843.60 | |
| 1 | 843.60 | |||
| 1 | 843.60 | |||
| 01/07/2026 | 16:52:02.207 | 20 | 845.00 | |
| 20 | 845.00 | |||
| 20 | 845.00 | |||
| 01/07/2026 | 16:51:55.361 | 1 | 843.50 | |
| 1 | 843.50 | |||
| 1 | 843.50 | |||
| 01/07/2026 | 16:51:21.247 | 12 | 843.20 | |
| 12 | 843.20 | |||
| 12 | 843.20 | |||
| 01/07/2026 | 16:51:18.950 | 20 | 843.20 | |
| 20 | 843.20 | |||
| 20 | 843.20 | |||
| 01/07/2026 | 16:51:18.798 | 20 | 843.20 | |
| 20 | 843.20 | |||
| 20 | 843.20 | |||
| 01/07/2026 | 16:51:18.668 | 57 | 843.20 | |
| 37 | 843.20 | |||
| 20 | 843.20 | |||
| 57 | 843.20 | |||
| 01/07/2026 | 16:51:06.898 | 20 | 843.20 | |
| 20 | 843.20 | |||
| 20 | 843.20 | |||
| 01/07/2026 | 16:51:05.651 | 16 | 843.00 | |
| 16 | 843.00 | |||
| 16 | 843.00 | |||
| 01/07/2026 | 16:50:59.105 | 11 | 843.10 | |
| 11 | 843.10 | |||
| 11 | 843.10 | |||
| 01/07/2026 | 16:50:46.913 | 1 | 843.10 | |
| 1 | 843.10 | |||
| 1 | 843.10 | |||
| 01/07/2026 | 16:50:37.236 | 20 | 843.00 | |
| 20 | 843.00 | |||
| 20 | 843.00 | |||
| 01/07/2026 | 16:49:57.430 | 30 | 842.30 | |
| 20 | 842.30 | |||
| 30 | 842.30 | |||
| 10 | 842.30 | |||
| 01/07/2026 | 16:49:52.761 | 20 | 842.30 | |
| 20 | 842.30 | |||
| 20 | 842.30 | |||
| 01/07/2026 | 16:48:40.377 | 1 | 843.40 | |
| 1 | 843.40 | |||
| 1 | 843.40 | |||
| 01/07/2026 | 16:48:34.696 | 1 | 843.90 | |
| 1 | 843.90 | |||
| 1 | 843.90 | |||
| 01/07/2026 | 16:47:21.084 | 10 | 844.30 | |
| 10 | 844.30 | |||
| 10 | 844.30 | |||
| 01/07/2026 | 16:45:25.195 | 1 | 842.50 | |
| 1 | 842.50 | |||
| 1 | 842.50 | |||
| 01/07/2026 | 16:45:16.826 | 5 | 842.40 | |
| 5 | 842.40 | |||
| 5 | 842.40 | |||
| 01/07/2026 | 16:45:10.833 | 1 | 842.30 | |
| 1 | 842.30 | |||
| 1 | 842.30 | |||
| 01/07/2026 | 16:39:55.084 | 1 | 845.00 | |
| 1 | 845.00 | |||
| 1 | 845.00 | |||
| 01/07/2026 | 16:39:52.380 | 10 | 844.20 | |
| 10 | 844.20 | |||
| 10 | 844.20 | |||
| 01/07/2026 | 16:39:05.963 | 1 | 842.80 | |
| 1 | 842.80 | |||
| 1 | 842.80 | |||
| 01/07/2026 | 16:38:25.940 | 5 | 843.00 | |
| 5 | 843.00 | |||
| 5 | 843.00 | |||
| 01/07/2026 | 16:38:25.343 | 4 | 841.90 | |
| 4 | 841.90 | |||
| 4 | 841.90 | |||
| 01/07/2026 | 16:34:17.338 | 1 | 841.10 | |
| 1 | 841.10 | |||
| 1 | 841.10 | |||
| 01/07/2026 | 16:32:48.615 | 10 | 841.60 | |
| 10 | 841.60 | |||
| 10 | 841.60 | |||
| 01/07/2026 | 16:32:41.836 | 18 | 842.00 | |
| 18 | 842.00 | |||
| 18 | 842.00 | |||
| 01/07/2026 | 16:31:32.148 | 20 | 840.60 | |
| 20 | 840.60 | |||
| 20 | 840.60 | |||
| 01/07/2026 | 16:30:43.753 | 20 | 840.20 | |
| 20 | 840.20 | |||
| 20 | 840.20 | |||
| 01/07/2026 | 16:30:13.228 | 2 | 840.20 | |
| 2 | 840.20 | |||
| 2 | 840.20 | |||
| 01/07/2026 | 16:26:57.233 | 6 | 841.60 | |
| 6 | 841.60 | |||
| 6 | 841.60 | |||
| 01/07/2026 | 16:26:56.473 | 20 | 841.00 | |
| 20 | 841.00 | |||
| 20 | 841.00 | |||
| 01/07/2026 | 16:26:46.230 | 20 | 841.00 | |
| 20 | 841.00 | |||
| 20 | 841.00 | |||
| 01/07/2026 | 16:26:28.933 | 1 | 840.50 | |
| 1 | 840.50 | |||
| 1 | 840.50 | |||
| 01/07/2026 | 16:25:57.172 | 8 | 841.70 | |
| 8 | 841.70 | |||
| 8 | 841.70 | |||
| 01/07/2026 | 16:25:54.172 | 9 | 841.30 | |
| 9 | 841.30 | |||
| 9 | 841.30 | |||
| 01/07/2026 | 16:25:42.170 | 13 | 841.40 | |
| 13 | 841.40 | |||
| 13 | 841.40 | |||
| 01/07/2026 | 16:25:36.310 | 12 | 841.00 | |
| 12 | 841.00 | |||
| 12 | 841.00 | |||
| 01/07/2026 | 16:25:33.171 | 12 | 840.10 | |
| 12 | 840.10 | |||
| 12 | 840.10 | |||
| 01/07/2026 | 16:25:15.171 | 15 | 840.10 | |
| 15 | 840.10 | |||
| 15 | 840.10 | |||
| 01/07/2026 | 16:25:05.184 | 8 | 840.00 | |
| 8 | 840.00 | |||
| 8 | 840.00 | |||
| 01/07/2026 | 16:25:03.195 | 9 | 838.80 | |
| 9 | 838.80 | |||
| 9 | 838.80 | |||
| 01/07/2026 | 16:25:03.118 | 2 | 839.10 | |
| 2 | 839.10 | |||
| 2 | 839.10 | |||
| 01/07/2026 | 16:24:53.774 | 20 | 838.80 | |
| 20 | 838.80 | |||
| 20 | 838.80 | |||
| 01/07/2026 | 16:20:59.119 | 1 | 839.50 | |
| 1 | 839.50 | |||
| 1 | 839.50 | |||
| 01/07/2026 | 16:20:54.107 | 1 | 839.30 | |
| 1 | 839.30 | |||
| 1 | 839.30 | |||
| 01/07/2026 | 16:20:49.255 | 1 | 839.30 | |
| 1 | 839.30 | |||
| 1 | 839.30 | |||
| 01/07/2026 | 16:20:48.637 | 1 | 839.50 | |
| 1 | 839.50 | |||
| 1 | 839.50 | |||
| 01/07/2026 | 16:14:54.932 | 1 | 834.90 | |
| 1 | 834.90 | |||
| 1 | 834.90 | |||
| 01/07/2026 | 16:13:05.003 | 15 | 836.00 | |
| 15 | 836.00 | |||
| 15 | 836.00 | |||
| 01/07/2026 | 16:13:02.209 | 1 | 835.90 | |
| 1 | 835.90 | |||
| 1 | 835.90 | |||
| 01/07/2026 | 16:12:03.272 | 10 | 834.60 | |
| 1 | 834.60 | |||
| 9 | 834.60 | |||
| 10 | 834.60 | |||
| 01/07/2026 | 16:10:50.075 | 1 | 834.60 | |
| 1 | 834.60 | |||
| 1 | 834.60 | |||
| 01/07/2026 | 16:10:18.543 | 1 | 834.20 | |
| 1 | 834.20 | |||
| 1 | 834.20 | |||
| 01/07/2026 | 16:07:40.338 | 4 | 835.20 | |
| 4 | 835.20 | |||
| 4 | 835.20 | |||
| 01/07/2026 | 16:07:36.170 | 13 | 835.50 | |
| 13 | 835.50 | |||
| 13 | 835.50 | |||
| 01/07/2026 | 16:07:30.194 | 7 | 835.70 | |
| 7 | 835.70 | |||
| 7 | 835.70 | |||
| 01/07/2026 | 16:07:24.172 | 11 | 836.30 | |
| 11 | 836.30 | |||
| 11 | 836.30 | |||
| 01/07/2026 | 16:07:12.170 | 13 | 836.10 | |
| 13 | 836.10 | |||
| 13 | 836.10 | |||
| 01/07/2026 | 16:07:06.669 | 7 | 836.10 | |
| 7 | 836.10 | |||
| 7 | 836.10 | |||
| 01/07/2026 | 16:07:05.691 | 11 | 836.00 | |
| 11 | 836.00 | |||
| 11 | 836.00 | |||
| 01/07/2026 | 16:07:01.568 | 20 | 836.00 | |
| 20 | 836.00 | |||
| 20 | 836.00 | |||
| 01/07/2026 | 16:01:11.914 | 3 | 830.30 | |
| 3 | 830.30 | |||
| 3 | 830.30 | |||
| 01/07/2026 | 16:00:52.853 | 1 | 830.50 | |
| 1 | 830.50 | |||
| 1 | 830.50 | |||
| 01/07/2026 | 16:00:05.537 | 1 | 830.10 | |
| 1 | 830.10 | |||
| 1 | 830.10 | |||
| 01/07/2026 | 16:00:01.144 | 1 | 830.00 | |
| 1 | 830.00 | |||
| 1 | 830.00 | |||
| 01/07/2026 | 15:44:30.425 | 1 | 830.10 | |
| 1 | 830.10 | |||
| 1 | 830.10 | |||
| 01/07/2026 | 15:43:38.710 | 5 | 832.00 | |
| 5 | 832.00 | |||
| 5 | 832.00 | |||
| 01/07/2026 | 15:39:59.985 | 3 | 832.00 | |
| 3 | 832.00 | |||
| 3 | 832.00 | |||
| 01/07/2026 | 15:39:10.938 | 5 | 833.90 | |
| 5 | 833.90 | |||
| 5 | 833.90 | |||
| 01/07/2026 | 15:37:37.263 | 2 | 832.80 | |
| 2 | 832.80 | |||
| 2 | 832.80 | |||
| 01/07/2026 | 15:30:28.357 | 1 | 832.70 | |
| 1 | 832.70 | |||
| 1 | 832.70 | |||
| 01/07/2026 | 15:05:28.289 | 4 | 835.40 | |
| 4 | 835.40 | |||
| 4 | 835.40 | |||
| 01/07/2026 | 15:05:28.053 | 2 | 835.40 | |
| 2 | 835.40 | |||
| 2 | 835.40 | |||
| 01/07/2026 | 15:03:48.146 | 2 | 831.50 | |
| 2 | 831.50 | |||
| 2 | 831.50 | |||
| 01/07/2026 | 15:02:11.968 | 3 | 830.30 | |
| 3 | 830.30 | |||
| 3 | 830.30 | |||
| 01/07/2026 | 15:01:50.804 | 1 | 831.00 | |
| 1 | 831.00 | |||
| 1 | 831.00 | |||
| 01/07/2026 | 14:57:00.238 | 1 | 830.40 | |
| 1 | 830.40 | |||
| 1 | 830.40 | |||
| 01/07/2026 | 14:51:14.651 | 2 | 828.00 | |
| 2 | 828.00 | |||
| 2 | 828.00 | |||
| 01/07/2026 | 14:48:49.856 | 15 | 829.20 | |
| 15 | 829.20 | |||
| 15 | 829.20 | |||
| 01/07/2026 | 14:46:35.628 | 4 | 829.00 | |
| 4 | 829.00 | |||
| 4 | 829.00 | |||
| 01/07/2026 | 14:44:56.404 | 1 | 828.10 | |
| 1 | 828.10 | |||
| 1 | 828.10 | |||
| 01/07/2026 | 14:39:06.135 | 10 | 828.40 | |
| 10 | 828.40 | |||
| 10 | 828.40 | |||
| 01/07/2026 | 14:35:48.836 | 1 | 826.80 | |
| 1 | 826.80 | |||
| 1 | 826.80 | |||
| 01/07/2026 | 14:35:34.308 | 1 | 826.50 | |
| 1 | 826.50 | |||
| 1 | 826.50 | |||
| 01/07/2026 | 14:29:19.847 | 3 | 823.80 | |
| 3 | 823.80 | |||
| 3 | 823.80 | |||
| 01/07/2026 | 14:27:34.535 | 10 | 823.00 | |
| 10 | 823.00 | |||
| 10 | 823.00 | |||
| 01/07/2026 | 14:17:05.316 | 1 | 820.10 | |
| 1 | 820.10 | |||
| 1 | 820.10 | |||
| 01/07/2026 | 14:12:21.493 | 13 | 820.20 | |
| 13 | 820.20 | |||
| 13 | 820.20 | |||
| 01/07/2026 | 14:11:21.413 | 1 | 820.40 | |
| 1 | 820.40 | |||
| 1 | 820.40 | |||
| 01/07/2026 | 14:06:50.045 | 3 | 817.70 | |
| 3 | 817.70 | |||
| 3 | 817.70 | |||
| 01/07/2026 | 14:03:58.337 | 10 | 817.20 | |
| 10 | 817.20 | |||
| 10 | 817.20 | |||
| 01/07/2026 | 14:02:26.697 | 1 | 817.20 | |
| 1 | 817.20 | |||
| 1 | 817.20 | |||
| 01/07/2026 | 13:56:11.956 | 3 | 818.00 | |
| 3 | 818.00 | |||
| 3 | 818.00 | |||
| 01/07/2026 | 13:55:54.732 | 1 | 818.30 | |
| 1 | 818.30 | |||
| 1 | 818.30 | |||
| 01/07/2026 | 13:55:45.831 | 1 | 818.30 | |
| 1 | 818.30 | |||
| 1 | 818.30 | |||
| 01/07/2026 | 13:53:06.820 | 9 | 817.60 | |
| 9 | 817.60 | |||
| 9 | 817.60 | |||
| 01/07/2026 | 13:52:36.613 | 21 | 818.00 | |
| 20 | 818.00 | |||
| 1 | 818.00 | |||
| 21 | 818.00 | |||
| 01/07/2026 | 13:44:46.748 | 10 | 818.80 | |
| 10 | 818.80 | |||
| 10 | 818.80 | |||
| 01/07/2026 | 13:42:03.819 | 1 | 819.40 | |
| 1 | 819.40 | |||
| 1 | 819.40 | |||
| 01/07/2026 | 13:29:37.927 | 1 | 820.70 | |
| 1 | 820.70 | |||
| 1 | 820.70 | |||
| 01/07/2026 | 13:27:17.205 | 3 | 821.30 | |
| 3 | 821.30 | |||
| 3 | 821.30 | |||
| 01/07/2026 | 13:12:15.382 | 2 | 824.40 | |
| 2 | 824.40 | |||
| 2 | 824.40 | |||
| 01/07/2026 | 13:11:23.383 | 2 | 823.50 | |
| 2 | 823.50 | |||
| 2 | 823.50 | |||
| 01/07/2026 | 13:03:23.955 | 3 | 821.50 | |
| 3 | 821.50 | |||
| 3 | 821.50 | |||
| 01/07/2026 | 13:00:12.020 | 17 | 820.30 | |
| 17 | 820.30 | |||
| 17 | 820.30 | |||
| 01/07/2026 | 12:55:57.482 | 1 | 821.20 | |
| 1 | 821.20 | |||
| 1 | 821.20 | |||
| 01/07/2026 | 12:50:15.383 | 2 | 821.80 | |
| 2 | 821.80 | |||
| 2 | 821.80 | |||
| 01/07/2026 | 12:46:35.708 | 1 | 822.60 | |
| 1 | 822.60 | |||
| 1 | 822.60 | |||
| 01/07/2026 | 12:40:42.483 | 10 | 821.60 | |
| 10 | 821.60 | |||
| 10 | 821.60 | |||
| 01/07/2026 | 12:39:49.663 | 2 | 821.90 | |
| 2 | 821.90 | |||
| 2 | 821.90 | |||
| 01/07/2026 | 12:24:00.748 | 1 | 820.80 | |
| 1 | 820.80 | |||
| 1 | 820.80 | |||
| 01/07/2026 | 12:09:20.068 | 1 | 816.30 | |
| 1 | 816.30 | |||
| 1 | 816.30 | |||
| 01/07/2026 | 12:08:56.068 | 2 | 816.40 | |
| 2 | 816.40 | |||
| 2 | 816.40 | |||
| 01/07/2026 | 12:03:01.255 | 1 | 816.70 | |
| 1 | 816.70 | |||
| 1 | 816.70 | |||
| 01/07/2026 | 12:02:22.635 | 10 | 817.00 | |
| 10 | 817.00 | |||
| 10 | 817.00 | |||
| 01/07/2026 | 11:50:28.425 | 2 | 817.30 | |
| 2 | 817.30 | |||
| 2 | 817.30 | |||
| 01/07/2026 | 11:46:30.881 | 2 | 818.10 | |
| 2 | 818.10 | |||
| 2 | 818.10 | |||
| 01/07/2026 | 11:44:13.332 | 2 | 818.00 | |
| 2 | 818.00 | |||
| 2 | 818.00 | |||
| 01/07/2026 | 11:30:11.639 | 10 | 818.60 | |
| 10 | 818.60 | |||
| 10 | 818.60 | |||
| 01/07/2026 | 11:29:26.371 | 1 | 818.90 | |
| 1 | 818.90 | |||
| 1 | 818.90 | |||
| 01/07/2026 | 11:17:42.451 | 8 | 820.10 | |
| 8 | 820.10 | |||
| 8 | 820.10 | |||
| 01/07/2026 | 11:13:05.644 | 2 | 819.60 | |
| 2 | 819.60 | |||
| 2 | 819.60 | |||
| 01/07/2026 | 11:11:58.932 | 1 | 819.10 | |
| 1 | 819.10 | |||
| 1 | 819.10 | |||
| 01/07/2026 | 11:11:03.591 | 2 | 818.60 | |
| 2 | 818.60 | |||
| 2 | 818.60 | |||
| 01/07/2026 | 11:05:13.767 | 6 | 820.10 | |
| 6 | 820.10 | |||
| 6 | 820.10 | |||
| 01/07/2026 | 11:01:40.165 | 1 | 820.70 | |
| 1 | 820.70 | |||
| 1 | 820.70 | |||
| 01/07/2026 | 10:56:59.751 | 20 | 820.90 | |
| 20 | 820.90 | |||
| 20 | 820.90 | |||
| 01/07/2026 | 10:56:11.303 | 1 | 821.50 | |
| 1 | 821.50 | |||
| 1 | 821.50 | |||
| 01/07/2026 | 10:51:06.485 | 1 | 821.70 | |
| 1 | 821.70 | |||
| 1 | 821.70 | |||
| 01/07/2026 | 10:50:46.361 | 10 | 822.00 | |
| 10 | 822.00 | |||
| 10 | 822.00 | |||
| 01/07/2026 | 10:42:25.125 | 1 | 824.30 | |
| 1 | 824.30 | |||
| 1 | 824.30 | |||
| 01/07/2026 | 10:36:40.199 | 1 | 824.50 | |
| 1 | 824.50 | |||
| 1 | 824.50 | |||
| 01/07/2026 | 10:33:54.497 | 1 | 822.10 | |
| 1 | 822.10 | |||
| 1 | 822.10 | |||
| 01/07/2026 | 10:26:14.047 | 7 | 823.00 | |
| 7 | 823.00 | |||
| 7 | 823.00 | |||
| 01/07/2026 | 10:11:20.365 | 1 | 822.60 | |
| 1 | 822.60 | |||
| 1 | 822.60 | |||
| 01/07/2026 | 10:08:24.406 | 4 | 823.10 | |
| 4 | 823.10 | |||
| 4 | 823.10 | |||
| 01/07/2026 | 10:07:06.448 | 1 | 822.90 | |
| 1 | 822.90 | |||
| 1 | 822.90 | |||
| 01/07/2026 | 10:01:07.927 | 1 | 822.50 | |
| 1 | 822.50 | |||
| 1 | 822.50 | |||
| 01/07/2026 | 09:51:51.629 | 2 | 820.20 | |
| 2 | 820.20 | |||
| 2 | 820.20 | |||
| 01/07/2026 | 09:45:47.208 | 2 | 819.60 | |
| 2 | 819.60 | |||
| 2 | 819.60 | |||
| 01/07/2026 | 09:45:45.851 | 6 | 819.10 | |
| 6 | 819.10 | |||
| 6 | 819.10 | |||
| 01/07/2026 | 09:43:09.552 | 1 | 821.00 | |
| 1 | 821.00 | |||
| 1 | 821.00 | |||
| 01/07/2026 | 09:42:35.454 | 1 | 821.50 | |
| 1 | 821.50 | |||
| 1 | 821.50 | |||
| 01/07/2026 | 09:36:52.349 | 8 | 822.60 | |
| 8 | 822.60 | |||
| 8 | 822.60 | |||
| 01/07/2026 | 09:34:41.186 | 1 | 822.60 | |
| 1 | 822.60 | |||
| 1 | 822.60 | |||
| 01/07/2026 | 09:32:55.345 | 10 | 822.00 | |
| 10 | 822.00 | |||
| 10 | 822.00 | |||
| 01/07/2026 | 09:32:09.331 | 3 | 823.00 | |
| 2 | 823.00 | |||
| 1 | 823.00 | |||
| 3 | 823.00 | |||
| 01/07/2026 | 09:28:56.234 | 4 | 824.00 | |
| 4 | 824.00 | |||
| 4 | 824.00 | |||
| 01/07/2026 | 09:28:55.765 | 10 | 824.00 | |
| 10 | 824.00 | |||
| 10 | 824.00 | |||
| 01/07/2026 | 09:20:20.869 | 1 | 825.20 | |
| 1 | 825.20 | |||
| 1 | 825.20 | |||
| 01/07/2026 | 09:19:15.564 | 5 | 825.40 | |
| 5 | 825.40 | |||
| 5 | 825.40 | |||
| 01/07/2026 | 09:18:17.997 | 1 | 826.10 | |
| 1 | 826.10 | |||
| 1 | 826.10 | |||
| 01/07/2026 | 09:18:16.253 | 1 | 826.10 | |
| 1 | 826.10 | |||
| 1 | 826.10 | |||
| 01/07/2026 | 09:12:22.489 | 20 | 826.20 | |
| 20 | 826.20 | |||
| 20 | 826.20 | |||
| 01/07/2026 | 09:10:42.400 | 1 | 827.30 | |
| 1 | 827.30 | |||
| 1 | 827.30 | |||
| 01/07/2026 | 09:09:01.104 | 1 | 829.30 | |
| 1 | 829.30 | |||
| 1 | 829.30 | |||
| 01/07/2026 | 09:06:27.142 | 10 | 834.00 | |
| 10 | 834.00 | |||
| 10 | 834.00 | |||
| 01/07/2026 | 09:05:53.614 | 11 | 834.00 | |
| 11 | 834.00 | |||
| 11 | 834.00 | |||
| 01/07/2026 | 09:05:27.885 | 4 | 834.90 | |
| 4 | 834.90 | |||
| 4 | 834.90 | |||
| 01/07/2026 | 09:05:10.247 | 1 | 835.70 | |
| 1 | 835.70 | |||
| 1 | 835.70 | |||
| 01/07/2026 | 09:04:33.435 | 3 | 835.90 | |
| 3 | 835.90 | |||
| 3 | 835.90 | |||
| 01/07/2026 | 09:02:55.660 | 20 | 831.00 | |
| 20 | 831.00 | |||
| 20 | 831.00 | |||
| 01/07/2026 | 09:02:43.110 | 20 | 831.00 | |
| 20 | 831.00 | |||
| 20 | 831.00 | |||
| 01/07/2026 | 09:02:42.987 | 2 | 830.90 | |
| 2 | 830.90 | |||
| 2 | 830.90 | |||
| 01/07/2026 | 09:02:39.685 | 1 | 831.50 | |
| 1 | 831.50 | |||
| 1 | 831.50 | |||
| 01/07/2026 | 09:01:48.637 | 1 | 829.20 | |
| 1 | 829.20 | |||
| 1 | 829.20 | |||
| 01/07/2026 | 08:43:18.540 | 1 | 822.30 | |
| 1 | 822.30 | |||
| 1 | 822.30 | |||
| 01/07/2026 | 08:41:23.785 | 2 | 821.80 | |
| 2 | 821.80 | |||
| 2 | 821.80 | |||
| 01/07/2026 | 08:35:20.099 | 2 | 821.80 | |
| 2 | 821.80 | |||
| 2 | 821.80 | |||
| 01/07/2026 | 08:20:46.719 | 10 | 821.00 | |
| 10 | 821.00 | |||
| 10 | 821.00 | |||
| 01/07/2026 | 08:19:25.926 | 10 | 820.00 | |
| 10 | 820.00 | |||
| 10 | 820.00 | |||
| 01/07/2026 | 08:10:36.891 | 1 | 820.90 | |
| 1 | 820.90 | |||
| 1 | 820.90 | |||
| 01/07/2026 | 08:09:03.899 | 2 | 820.90 | |
| 2 | 820.90 | |||
| 2 | 820.90 | |||
| 01/07/2026 | 08:00:07.414 | 4 | 821.50 | |
| 4 | 821.50 | |||
| 4 | 821.50 | |||
| 01/07/2026 | 08:00:06.357 | 1 | 819.20 | |
| 1 | 819.20 | |||
| 1 | 819.20 | |||
| 01/07/2026 | 07:30:02.329 | 3 | 820.80 | |
| 3 | 820.80 | |||
| 3 | 820.80 |
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 CEST (UTC+2)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 053.80
Ask: 1 055.60
Turnover: 87 268 TEUR -
Micron Technology Inc.
Bid: 912.70 / Ask: 913.10
Turnover: 70 556 TEUR -
SK Hynix Inc.
Bid: 1 405.00
Ask: 1 420.00
Turnover: 40 492 TEUR -
Deutsche Telekom AG
Bid: 24.25 / Ask: 24.34
Turnover: 35 327 TEUR -
ASML Holding N.V.
Bid: 1 623.00
Ask: 1 626.40
Turnover: 29 330 TEUR
Realtime Quotes
Last Update:
01/07/2026 @ 22:00:00
Last Update:
01/07/2026 @ 22:00:00