Adyen N.V.
- Information
- Last
- Buy
- Sell
95
95
1223.00
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 09/05/2024 | 13:58:38.975 | 10 | 1 223.00 | |
| 10 | 1 223.00 | |||
| 10 | 1 223.00 | |||
| 09/05/2024 | 13:34:44.441 | 1 | 1 226.00 | |
| 1 | 1 226.00 | |||
| 1 | 1 226.00 | |||
| 09/05/2024 | 13:20:54.992 | 1 | 1 226.40 | |
| 1 | 1 226.40 | |||
| 1 | 1 226.40 | |||
| 09/05/2024 | 13:17:44.087 | 1 | 1 226.00 | |
| 1 | 1 226.00 | |||
| 1 | 1 226.00 | |||
| 09/05/2024 | 13:11:54.612 | 1 | 1 226.00 | |
| 1 | 1 226.00 | |||
| 1 | 1 226.00 | |||
| 09/05/2024 | 13:11:38.004 | 1 | 1 224.40 | |
| 1 | 1 224.40 | |||
| 1 | 1 224.40 | |||
| 09/05/2024 | 13:11:01.123 | 1 | 1 226.00 | |
| 1 | 1 226.00 | |||
| 1 | 1 226.00 | |||
| 09/05/2024 | 13:10:53.918 | 3 | 1 224.40 | |
| 3 | 1 224.40 | |||
| 3 | 1 224.40 | |||
| 09/05/2024 | 13:10:42.329 | 1 | 1 226.00 | |
| 1 | 1 226.00 | |||
| 1 | 1 226.00 | |||
| 09/05/2024 | 12:58:02.044 | 1 | 1 226.00 | |
| 1 | 1 226.00 | |||
| 1 | 1 226.00 | |||
| 09/05/2024 | 12:48:34.234 | 1 | 1 226.40 | |
| 1 | 1 226.40 | |||
| 1 | 1 226.40 | |||
| 09/05/2024 | 12:42:13.193 | 1 | 1 226.40 | |
| 1 | 1 226.40 | |||
| 1 | 1 226.40 | |||
| 09/05/2024 | 12:29:14.980 | 1 | 1 223.60 | |
| 1 | 1 223.60 | |||
| 1 | 1 223.60 | |||
| 09/05/2024 | 12:05:49.739 | 1 | 1 226.80 | |
| 1 | 1 226.80 | |||
| 1 | 1 226.80 | |||
| 09/05/2024 | 12:05:23.541 | 3 | 1 225.40 | |
| 3 | 1 225.40 | |||
| 3 | 1 225.40 | |||
| 09/05/2024 | 12:05:15.442 | 1 | 1 226.80 | |
| 1 | 1 226.80 | |||
| 1 | 1 226.80 | |||
| 09/05/2024 | 12:00:32.239 | 1 | 1 228.80 | |
| 1 | 1 228.80 | |||
| 1 | 1 228.80 | |||
| 09/05/2024 | 11:44:49.463 | 1 | 1 227.40 | |
| 1 | 1 227.40 | |||
| 1 | 1 227.40 | |||
| 09/05/2024 | 11:41:08.151 | 1 | 1 227.00 | |
| 1 | 1 227.00 | |||
| 1 | 1 227.00 | |||
| 09/05/2024 | 11:36:53.854 | 3 | 1 227.60 | |
| 3 | 1 227.60 | |||
| 3 | 1 227.60 | |||
| 09/05/2024 | 11:36:36.241 | 1 | 1 228.60 | |
| 1 | 1 228.60 | |||
| 1 | 1 228.60 | |||
| 09/05/2024 | 11:30:37.090 | 1 | 1 226.40 | |
| 1 | 1 226.40 | |||
| 1 | 1 226.40 | |||
| 09/05/2024 | 11:14:28.541 | 1 | 1 226.60 | |
| 1 | 1 226.60 | |||
| 1 | 1 226.60 | |||
| 09/05/2024 | 11:02:53.781 | 1 | 1 231.20 | |
| 1 | 1 231.20 | |||
| 1 | 1 231.20 | |||
| 09/05/2024 | 11:02:27.911 | 1 | 1 229.60 | |
| 1 | 1 229.60 | |||
| 1 | 1 229.60 | |||
| 09/05/2024 | 11:00:50.179 | 1 | 1 231.40 | |
| 1 | 1 231.40 | |||
| 1 | 1 231.40 | |||
| 09/05/2024 | 10:59:51.149 | 1 | 1 231.20 | |
| 1 | 1 231.20 | |||
| 1 | 1 231.20 | |||
| 09/05/2024 | 10:59:44.611 | 1 | 1 232.80 | |
| 1 | 1 232.80 | |||
| 1 | 1 232.80 | |||
| 09/05/2024 | 10:53:19.904 | 1 | 1 229.20 | |
| 1 | 1 229.20 | |||
| 1 | 1 229.20 | |||
| 09/05/2024 | 10:51:23.494 | 3 | 1 227.40 | |
| 3 | 1 227.40 | |||
| 3 | 1 227.40 | |||
| 09/05/2024 | 10:50:53.148 | 1 | 1 233.80 | |
| 1 | 1 233.80 | |||
| 1 | 1 233.80 | |||
| 09/05/2024 | 10:50:01.551 | 1 | 1 234.40 | |
| 1 | 1 234.40 | |||
| 1 | 1 234.40 | |||
| 09/05/2024 | 10:46:47.126 | 1 | 1 235.80 | |
| 1 | 1 235.80 | |||
| 1 | 1 235.80 | |||
| 09/05/2024 | 10:46:28.052 | 2 | 1 235.80 | |
| 2 | 1 235.80 | |||
| 2 | 1 235.80 | |||
| 09/05/2024 | 10:40:53.416 | 4 | 1 238.00 | |
| 4 | 1 238.00 | |||
| 4 | 1 238.00 | |||
| 09/05/2024 | 10:40:52.878 | 1 | 1 239.80 | |
| 1 | 1 239.80 | |||
| 1 | 1 239.80 | |||
| 09/05/2024 | 10:40:49.167 | 1 | 1 239.80 | |
| 1 | 1 239.80 | |||
| 1 | 1 239.80 | |||
| 09/05/2024 | 10:40:36.663 | 1 | 1 239.80 | |
| 1 | 1 239.80 | |||
| 1 | 1 239.80 | |||
| 09/05/2024 | 10:39:55.170 | 7 | 1 238.60 | |
| 7 | 1 238.60 | |||
| 7 | 1 238.60 | |||
| 09/05/2024 | 10:39:51.824 | 4 | 1 240.40 | |
| 4 | 1 240.40 | |||
| 4 | 1 240.40 | |||
| 09/05/2024 | 10:33:40.649 | 1 | 1 240.60 | |
| 1 | 1 240.60 | |||
| 1 | 1 240.60 | |||
| 09/05/2024 | 10:29:58.418 | 1 | 1 240.00 | |
| 1 | 1 240.00 | |||
| 1 | 1 240.00 | |||
| 09/05/2024 | 10:28:53.743 | 1 | 1 240.60 | |
| 1 | 1 240.60 | |||
| 1 | 1 240.60 | |||
| 09/05/2024 | 10:28:42.609 | 1 | 1 238.80 | |
| 1 | 1 238.80 | |||
| 1 | 1 238.80 | |||
| 09/05/2024 | 10:26:53.409 | 4 | 1 238.40 | |
| 4 | 1 238.40 | |||
| 4 | 1 238.40 | |||
| 09/05/2024 | 10:26:45.019 | 13 | 1 240.20 | |
| 13 | 1 240.20 | |||
| 13 | 1 240.20 | |||
| 09/05/2024 | 10:26:35.226 | 1 | 1 240.20 | |
| 1 | 1 240.20 | |||
| 1 | 1 240.20 | |||
| 09/05/2024 | 10:24:07.703 | 1 | 1 240.60 | |
| 1 | 1 240.60 | |||
| 1 | 1 240.60 | |||
| 09/05/2024 | 10:09:47.214 | 1 | 1 239.20 | |
| 1 | 1 239.20 | |||
| 1 | 1 239.20 | |||
| 09/05/2024 | 10:09:33.056 | 1 | 1 236.80 | |
| 1 | 1 236.80 | |||
| 1 | 1 236.80 | |||
| 09/05/2024 | 10:07:53.437 | 4 | 1 237.60 | |
| 4 | 1 237.60 | |||
| 4 | 1 237.60 | |||
| 09/05/2024 | 10:07:45.838 | 1 | 1 239.20 | |
| 1 | 1 239.20 | |||
| 1 | 1 239.20 | |||
| 09/05/2024 | 10:07:41.425 | 1 | 1 239.20 | |
| 1 | 1 239.20 | |||
| 1 | 1 239.20 | |||
| 09/05/2024 | 10:07:13.327 | 2 | 1 239.20 | |
| 2 | 1 239.20 | |||
| 2 | 1 239.20 | |||
| 09/05/2024 | 10:05:40.925 | 2 | 1 239.00 | |
| 2 | 1 239.00 | |||
| 2 | 1 239.00 | |||
| 09/05/2024 | 10:03:45.421 | 1 | 1 236.60 | |
| 1 | 1 236.60 | |||
| 1 | 1 236.60 | |||
| 09/05/2024 | 10:02:08.104 | 1 | 1 237.00 | |
| 1 | 1 237.00 | |||
| 1 | 1 237.00 | |||
| 09/05/2024 | 09:57:53.450 | 3 | 1 234.60 | |
| 3 | 1 234.60 | |||
| 3 | 1 234.60 | |||
| 09/05/2024 | 09:57:35.960 | 1 | 1 236.00 | |
| 1 | 1 236.00 | |||
| 1 | 1 236.00 | |||
| 09/05/2024 | 09:55:31.654 | 1 | 1 236.60 | |
| 1 | 1 236.60 | |||
| 1 | 1 236.60 | |||
| 09/05/2024 | 09:48:20.032 | 1 | 1 240.00 | |
| 1 | 1 240.00 | |||
| 1 | 1 240.00 | |||
| 09/05/2024 | 09:44:29.452 | 1 | 1 239.00 | |
| 1 | 1 239.00 | |||
| 1 | 1 239.00 | |||
| 09/05/2024 | 09:42:53.840 | 1 | 1 238.80 | |
| 1 | 1 238.80 | |||
| 1 | 1 238.80 | |||
| 09/05/2024 | 09:42:42.963 | 2 | 1 237.20 | |
| 2 | 1 237.20 | |||
| 2 | 1 237.20 | |||
| 09/05/2024 | 09:39:04.528 | 2 | 1 237.40 | |
| 2 | 1 237.40 | |||
| 2 | 1 237.40 | |||
| 09/05/2024 | 09:38:38.395 | 8 | 1 235.00 | |
| 8 | 1 235.00 | |||
| 8 | 1 235.00 | |||
| 09/05/2024 | 09:35:53.716 | 43 | 1 234.20 | |
| 43 | 1 234.20 | |||
| 43 | 1 234.20 | |||
| 09/05/2024 | 09:35:27.482 | 50 | 1 234.80 | |
| 50 | 1 234.80 | |||
| 50 | 1 234.80 | |||
| 09/05/2024 | 09:34:48.274 | 4 | 1 233.80 | |
| 4 | 1 233.80 | |||
| 4 | 1 233.80 | |||
| 09/05/2024 | 09:30:23.511 | 3 | 1 233.40 | |
| 3 | 1 233.40 | |||
| 3 | 1 233.40 | |||
| 09/05/2024 | 09:30:21.110 | 1 | 1 235.60 | |
| 1 | 1 235.60 | |||
| 1 | 1 235.60 | |||
| 09/05/2024 | 09:30:14.520 | 1 | 1 233.40 | |
| 1 | 1 233.40 | |||
| 1 | 1 233.40 | |||
| 09/05/2024 | 09:29:16.130 | 1 | 1 235.60 | |
| 1 | 1 235.60 | |||
| 1 | 1 235.60 | |||
| 09/05/2024 | 09:25:05.383 | 1 | 1 231.40 | |
| 1 | 1 231.40 | |||
| 1 | 1 231.40 | |||
| 09/05/2024 | 09:24:05.930 | 21 | 1 235.00 | |
| 3 | 1 235.00 | |||
| 21 | 1 235.00 | |||
| 18 | 1 235.00 | |||
| 09/05/2024 | 09:23:20.577 | 1 | 1 234.80 | |
| 1 | 1 234.80 | |||
| 1 | 1 234.80 | |||
| 09/05/2024 | 09:22:40.906 | 18 | 1 233.60 | |
| 18 | 1 233.60 | |||
| 18 | 1 233.60 | |||
| 09/05/2024 | 09:19:46.432 | 1 | 1 232.20 | |
| 1 | 1 232.20 | |||
| 1 | 1 232.20 | |||
| 09/05/2024 | 09:18:17.234 | 5 | 1 232.40 | |
| 5 | 1 232.40 | |||
| 5 | 1 232.40 | |||
| 09/05/2024 | 09:15:58.490 | 1 | 1 233.40 | |
| 1 | 1 233.40 | |||
| 1 | 1 233.40 | |||
| 09/05/2024 | 09:15:05.602 | 40 | 1 230.20 | |
| 40 | 1 230.20 | |||
| 40 | 1 230.20 | |||
| 09/05/2024 | 09:13:37.897 | 1 | 1 230.20 | |
| 1 | 1 230.20 | |||
| 1 | 1 230.20 | |||
| 09/05/2024 | 09:08:08.730 | 5 | 1 227.00 | |
| 5 | 1 227.00 | |||
| 5 | 1 227.00 | |||
| 09/05/2024 | 09:05:53.588 | 3 | 1 221.80 | |
| 3 | 1 221.80 | |||
| 3 | 1 221.80 | |||
| 09/05/2024 | 09:05:21.170 | 1 | 1 226.60 | |
| 1 | 1 226.60 | |||
| 1 | 1 226.60 | |||
| 09/05/2024 | 09:04:37.066 | 2 | 1 225.00 | |
| 2 | 1 225.00 | |||
| 2 | 1 225.00 | |||
| 09/05/2024 | 09:02:02.488 | 15 | 1 219.00 | |
| 15 | 1 219.00 | |||
| 15 | 1 219.00 | |||
| 09/05/2024 | 09:01:43.352 | 1 | 1 218.80 | |
| 1 | 1 218.80 | |||
| 1 | 1 218.80 | |||
| 09/05/2024 | 08:42:52.538 | 1 | 1 213.80 | |
| 1 | 1 213.80 | |||
| 1 | 1 213.80 | |||
| 09/05/2024 | 08:41:53.737 | 1 | 1 213.60 | |
| 1 | 1 213.60 | |||
| 1 | 1 213.60 | |||
| 09/05/2024 | 08:41:30.757 | 1 | 1 206.40 | |
| 1 | 1 206.40 | |||
| 1 | 1 206.40 | |||
| 09/05/2024 | 08:00:26.022 | 1 | 1 206.80 | |
| 1 | 1 206.80 | |||
| 1 | 1 206.80 | |||
| 09/05/2024 | 08:00:25.943 | 1 | 1 206.80 | |
| 1 | 1 206.80 | |||
| 1 | 1 206.80 | |||
| 09/05/2024 | 08:00:19.599 | 1 | 1 214.20 | |
| 1 | 1 214.20 | |||
| 1 | 1 214.20 | |||
| 09/05/2024 | 08:00:00.923 | 1 | 1 214.20 | |
| 1 | 1 214.20 | |||
| 1 | 1 214.20 |
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
-
Allianz SE
Bid: 261.80 / Ask: 261.90
Turnover: 21 735 TEUR -
Mercedes-Benz Group AG
Bid: 68.16 / Ask: 68.17
Turnover: 20 833 TEUR -
Siemens Energy AG
Bid: 22.95 / Ask: 22.96
Turnover: 6 800 TEUR -
Nvidia Corp.
Bid: 839.20 / Ask: 839.50
Turnover: 3 760 TEUR -
Deutsche Post AG
Bid: 39.05 / Ask: 39.06
Turnover: 3 372 TEUR
Realtime Quotes
Last Update:
09/05/2024 @ 13:58:56
Last Update:
09/05/2024 @ 13:58:56