adidas AG

208

188

198.60

Date Time Volume Order Volume Price
17/04/2025 21:49:15.169 62   198.60
      60 198.60
      2 198.60
      62 198.60
17/04/2025 21:49:13.580 60   199.25
      60 199.25
      60 199.25
17/04/2025 21:49:10.050 60   199.25
      60 199.25
      60 199.25
17/04/2025 21:48:36.677 60   199.20
      60 199.20
      60 199.20
17/04/2025 21:48:30.660 60   199.25
      60 199.25
      60 199.25
17/04/2025 21:47:53.217 60   199.25
      60 199.25
      60 199.25
17/04/2025 21:46:58.978 60   199.35
      60 199.35
      60 199.35
17/04/2025 21:45:29.560 60   199.45
      60 199.45
      60 199.45
17/04/2025 21:36:48.564 20   199.00
      20 199.00
      20 199.00
17/04/2025 21:29:47.391 13   198.85
      13 198.85
      13 198.85
17/04/2025 21:29:43.504 10   199.20
      10 199.20
      10 199.20
17/04/2025 21:29:25.489 13   199.50
      13 199.50
      13 199.50
17/04/2025 21:24:36.172 21   199.40
      8 199.40
      21 199.40
      13 199.40
17/04/2025 21:15:59.624 5   199.85
      5 199.85
      5 199.85
17/04/2025 21:01:58.182 13   199.60
      2 199.60
      11 199.60
      13 199.60
17/04/2025 21:00:46.477 6   198.60
      4 198.60
      6 198.60
      2 198.60
17/04/2025 20:44:54.769 70   199.95
      70 199.95
      70 199.95
17/04/2025 20:22:14.095 2   199.95
      2 199.95
      2 199.95
17/04/2025 20:18:30.557 40   199.95
      40 199.95
      40 199.95
17/04/2025 20:05:29.760 1   199.95
      1 199.95
      1 199.95
17/04/2025 20:01:00.321 1   198.80
      1 198.80
      1 198.80
17/04/2025 19:46:05.609 30   199.95
      30 199.95
      30 199.95
17/04/2025 19:27:01.635 3   199.95
      3 199.95
      3 199.95
17/04/2025 19:22:41.144 6   198.60
      6 198.60
      6 198.60
17/04/2025 18:59:51.819 8   199.95
      8 199.95
      8 199.95
17/04/2025 18:57:15.637 1   199.95
      1 199.95
      1 199.95
17/04/2025 18:53:05.464 13   199.25
      13 199.25
      13 199.25
17/04/2025 18:52:22.126 10   199.35
      10 199.35
      10 199.35
17/04/2025 18:51:54.544 13   199.45
      13 199.45
      13 199.45
17/04/2025 18:47:31.525 60   199.25
      60 199.25
      60 199.25
17/04/2025 18:47:23.165 50   199.30
      50 199.30
      50 199.30
17/04/2025 18:47:02.206 25   198.80
      25 198.80
      25 198.80
17/04/2025 18:45:35.690 25   199.00
      25 199.00
      25 199.00
17/04/2025 18:45:35.604 10   199.75
      10 199.75
      10 199.75
17/04/2025 18:40:44.353 3   198.65
      3 198.65
      3 198.65
17/04/2025 18:39:58.659 1   199.95
      1 199.95
      1 199.95
17/04/2025 18:37:51.214 70   199.95
      70 199.95
      10 199.95
      50 199.95
      10 199.95
17/04/2025 18:30:44.044 20   198.80
      20 198.80
      20 198.80
17/04/2025 18:25:16.650 10   198.85
      10 198.85
      10 198.85
17/04/2025 18:18:01.775 100   199.50
      100 199.50
      100 199.50
17/04/2025 18:17:53.103 130   199.45
      30 199.45
      100 199.45
      130 199.45
17/04/2025 18:14:47.608 15   199.45
      15 199.45
      15 199.45
17/04/2025 18:12:19.516 90   199.05
      90 199.05
      90 199.05
17/04/2025 18:10:35.326 90   199.05
      90 199.05
      90 199.05
17/04/2025 18:07:55.584 156   198.75
      60 198.75
      80 198.75
      96 198.75
      76 198.75
17/04/2025 18:05:20.789 5   198.70
      5 198.70
      5 198.70
17/04/2025 17:52:36.944 5   198.70
      5 198.70
      5 198.70
17/04/2025 17:52:21.816 6   198.70
      6 198.70
      6 198.70
17/04/2025 17:49:47.321 100   198.70
      100 198.70
      100 198.70
17/04/2025 17:49:28.333 100   198.70
      90 198.70
      100 198.70
      10 198.70
17/04/2025 17:35:59.556 15   199.40
      15 199.40
      10 199.40
      5 199.40
17/04/2025 17:35:45.683 15   199.00
      15 199.00
      15 199.00
17/04/2025 17:29:47.444 40   198.40
      40 198.40
      40 198.40
17/04/2025 17:19:17.290 1   198.30
      1 198.30
      1 198.30
17/04/2025 17:15:40.956 200   198.05
      200 198.05
      200 198.05
17/04/2025 17:11:53.056 1   197.80
      1 197.80
      1 197.80
17/04/2025 17:09:14.126 100   197.75
      100 197.75
      100 197.75
17/04/2025 17:08:45.445 35   197.90
      35 197.90
      35 197.90
17/04/2025 17:01:41.295 1   197.45
      1 197.45
      1 197.45
17/04/2025 16:58:15.495 2   197.65
      2 197.65
      2 197.65
17/04/2025 16:51:38.779 5   197.95
      5 197.95
      5 197.95
17/04/2025 16:30:01.683 2   197.90
      2 197.90
      2 197.90
17/04/2025 16:22:51.167 5   198.30
      5 198.30
      5 198.30
17/04/2025 16:11:17.223 5   198.10
      5 198.10
      5 198.10
17/04/2025 16:09:42.446 5   197.85
      5 197.85
      5 197.85
17/04/2025 16:04:46.458 2   198.25
      2 198.25
      2 198.25
17/04/2025 16:01:58.973 10   198.30
      10 198.30
      10 198.30
17/04/2025 15:54:28.630 13   198.10
      13 198.10
      13 198.10
17/04/2025 15:48:33.332 10   197.70
      10 197.70
      10 197.70
17/04/2025 15:45:28.781 12   197.80
      12 197.80
      12 197.80
17/04/2025 15:43:57.462 25   198.05
      25 198.05
      25 198.05
17/04/2025 15:36:16.236 1   198.05
      1 198.05
      1 198.05
17/04/2025 15:32:41.417 5   198.40
      5 198.40
      5 198.40
17/04/2025 15:19:49.993 25   198.55
      25 198.55
      25 198.55
17/04/2025 15:08:24.793 1   197.95
      1 197.95
      1 197.95
17/04/2025 15:04:58.973 200   198.05
      200 198.05
      200 198.05
17/04/2025 15:04:48.164 1   198.05
      1 198.05
      1 198.05
17/04/2025 14:43:54.204 5   198.05
      5 198.05
      5 198.05
17/04/2025 14:42:37.617 15   198.15
      15 198.15
      15 198.15
17/04/2025 14:40:47.096 25   198.00
      25 198.00
      25 198.00
17/04/2025 14:23:50.842 25   197.85
      25 197.85
      25 197.85
17/04/2025 14:11:31.288 60   197.30
      60 197.30
      60 197.30
17/04/2025 14:07:16.656 30   197.75
      30 197.75
      30 197.75
17/04/2025 14:02:44.273 13   197.30
      13 197.30
      13 197.30
17/04/2025 13:58:49.999 4   197.00
      4 197.00
      4 197.00
17/04/2025 13:53:19.907 50   197.00
      50 197.00
      50 197.00
17/04/2025 13:46:01.833 1   197.20
      1 197.20
      1 197.20
17/04/2025 13:40:54.508 2   197.15
      2 197.15
      2 197.15
17/04/2025 13:35:23.176 11   197.40
      11 197.40
      11 197.40
17/04/2025 13:31:51.183 25   197.50
      25 197.50
      25 197.50
17/04/2025 13:29:00.702 7   197.70
      7 197.70
      7 197.70
17/04/2025 13:23:07.808 3   197.90
      3 197.90
      3 197.90
17/04/2025 13:20:28.827 100   197.80
      100 197.80
      100 197.80
17/04/2025 13:18:24.448 2   198.05
      2 198.05
      2 198.05
17/04/2025 13:05:45.700 200   197.95
      200 197.95
      200 197.95
17/04/2025 12:49:32.375 30   197.50
      30 197.50
      30 197.50
17/04/2025 12:46:40.325 3   197.65
      3 197.65
      3 197.65
17/04/2025 12:30:21.441 2   196.85
      2 196.85
      2 196.85
17/04/2025 12:21:55.120 185   197.00
      185 197.00
      185 197.00
17/04/2025 12:19:05.585 65   197.00
      40 197.00
      65 197.00
      25 197.00
17/04/2025 12:08:08.457 79   198.20
      79 198.20
      79 198.20
17/04/2025 12:08:04.948 7   198.20
      7 198.20
      7 198.20
17/04/2025 12:00:40.734 35   198.25
      35 198.25
      35 198.25
17/04/2025 11:55:12.414 25   197.90
      25 197.90
      25 197.90
17/04/2025 11:54:59.484 40   197.95
      40 197.95
      40 197.95
17/04/2025 11:50:54.290 50   197.75
      50 197.75
      50 197.75
17/04/2025 11:43:17.410 53   197.40
      53 197.40
      53 197.40
17/04/2025 11:40:42.611 2   197.40
      2 197.40
      2 197.40
17/04/2025 11:36:52.228 200   197.50
      200 197.50
      200 197.50
17/04/2025 11:31:15.679 1   197.55
      1 197.55
      1 197.55
17/04/2025 11:23:49.205 25   197.75
      25 197.75
      25 197.75
17/04/2025 11:15:10.911 50   197.35
      50 197.35
      50 197.35
17/04/2025 11:02:34.326 20   197.85
      20 197.85
      20 197.85
17/04/2025 10:55:19.507 50   198.10
      50 198.10
      50 198.10
17/04/2025 10:46:46.993 50   197.90
      50 197.90
      50 197.90
17/04/2025 10:46:16.027 40   198.15
      40 198.15
      40 198.15
17/04/2025 10:42:11.078 150   198.25
      150 198.25
      150 198.25
17/04/2025 10:38:37.662 15   198.25
      15 198.25
      15 198.25
17/04/2025 10:37:38.651 40   198.20
      40 198.20
      40 198.20
17/04/2025 10:34:45.564 50   197.90
      50 197.90
      50 197.90
17/04/2025 10:29:26.621 20   197.95
      20 197.95
      20 197.95
17/04/2025 10:28:50.405 50   197.95
      50 197.95
      50 197.95
17/04/2025 10:23:13.039 18   197.65
      18 197.65
      18 197.65
17/04/2025 10:22:35.221 2   197.80
      2 197.80
      2 197.80
17/04/2025 10:20:26.843 3   197.60
      3 197.60
      3 197.60
17/04/2025 10:20:06.388 1   197.40
      1 197.40
      1 197.40
17/04/2025 10:20:03.050 13   197.50
      13 197.50
      13 197.50
17/04/2025 10:02:56.266 4   198.15
      4 198.15
      4 198.15
17/04/2025 09:52:36.436 50   198.40
      50 198.40
      50 198.40
17/04/2025 09:49:02.027 6   198.40
      6 198.40
      6 198.40
17/04/2025 09:47:39.343 55   198.45
      55 198.45
      55 198.45
17/04/2025 09:47:33.800 3   198.50
      3 198.50
      3 198.50
17/04/2025 09:37:48.704 10   198.75
      10 198.75
      10 198.75
17/04/2025 09:37:33.822 60   198.90
      60 198.90
      60 198.90
17/04/2025 09:36:27.087 40   199.45
      40 199.45
      40 199.45
17/04/2025 09:35:55.685 71   199.60
      71 199.60
      71 199.60
17/04/2025 09:33:24.649 1   199.85
      1 199.85
      1 199.85
17/04/2025 09:33:22.827 78   199.85
      78 199.85
      78 199.85
17/04/2025 09:33:04.718 25   199.75
      25 199.75
      25 199.75
17/04/2025 09:31:24.533 3   199.75
      3 199.75
      3 199.75
17/04/2025 09:31:22.723 40   199.70
      40 199.70
      40 199.70
17/04/2025 09:30:48.695 2   199.70
      2 199.70
      2 199.70
17/04/2025 09:29:57.078 3   199.60
      3 199.60
      3 199.60
17/04/2025 09:27:24.811 10   199.55
      10 199.55
      10 199.55
17/04/2025 09:26:32.766 1   199.40
      1 199.40
      1 199.40
17/04/2025 09:24:43.871 25   199.30
      25 199.30
      25 199.30
17/04/2025 09:23:35.771 50   199.50
      50 199.50
      50 199.50
17/04/2025 09:21:33.474 7   199.05
      7 199.05
      7 199.05
17/04/2025 09:18:57.702 40   199.50
      40 199.50
      40 199.50
17/04/2025 09:18:03.533 27   200.10
      27 200.10
      27 200.10
17/04/2025 09:18:02.835 25   200.00
      25 200.00
      25 200.00
17/04/2025 09:16:59.249 5   199.50
      5 199.50
      5 199.50
17/04/2025 09:13:32.495 12   199.25
      12 199.25
      12 199.25
17/04/2025 09:12:42.390 100   199.50
      100 199.50
      100 199.50
17/04/2025 09:11:40.398 300   199.00
      252 199.00
      48 199.00
      300 199.00
17/04/2025 09:11:25.245 100   199.00
      100 199.00
      100 199.00
17/04/2025 09:07:43.757 1   197.75
      1 197.75
      1 197.75
17/04/2025 09:07:16.409 5   197.80
      5 197.80
      5 197.80
17/04/2025 09:06:44.738 5   198.30
      5 198.30
      5 198.30
17/04/2025 09:02:37.274 150   199.00
      150 199.00
      150 199.00
17/04/2025 09:02:08.563 150   199.00
      150 199.00
      150 199.00
17/04/2025 09:01:36.937 100   199.05
      100 199.05
      100 199.05
17/04/2025 08:58:39.963 50   198.85
      35 198.85
      15 198.85
      50 198.85
17/04/2025 08:56:27.215 40   198.10
      15 198.10
      10 198.10
      40 198.10
      15 198.10
17/04/2025 08:52:24.849 20   198.85
      20 198.85
      20 198.85
17/04/2025 08:42:10.178 30   198.95
      30 198.95
      30 198.95
17/04/2025 08:38:21.104 20   198.95
      20 198.95
      20 198.95
17/04/2025 08:37:38.849 20   198.95
      20 198.95
      7 198.95
      13 198.95
17/04/2025 08:28:34.493 1   198.95
      1 198.95
      1 198.95
17/04/2025 08:27:10.031 1   198.50
      1 198.50
      1 198.50
17/04/2025 08:25:02.085 34   198.60
      34 198.60
      34 198.60
17/04/2025 08:25:02.012 40   198.60
      40 198.60
      40 198.60
17/04/2025 08:24:46.155 100   198.60
      100 198.60
      60 198.60
      40 198.60
17/04/2025 08:20:50.808 66   198.70
      13 198.70
      53 198.70
      66 198.70
17/04/2025 08:17:47.466 1   198.70
      1 198.70
      1 198.70
17/04/2025 08:14:29.187 60   198.70
      60 198.70
      60 198.70
17/04/2025 08:13:55.108 60   198.75
      60 198.75
      60 198.75
17/04/2025 08:13:25.743 50   199.45
      50 199.45
      50 199.45
17/04/2025 08:03:17.415 10   198.95
      10 198.95
      10 198.95
17/04/2025 08:02:51.578 3   198.95
      3 198.95
      3 198.95
17/04/2025 08:01:54.707 7   198.95
      7 198.95
      7 198.95
17/04/2025 08:00:33.293 1   198.15
      1 198.15
      1 198.15
17/04/2025 08:00:31.893 1   199.25
      1 199.25
      1 199.25
17/04/2025 08:00:15.036 1   199.25
      1 199.25
      1 199.25
17/04/2025 07:59:57.726 2   199.25
      2 199.25
      2 199.25
17/04/2025 07:53:35.807 15   199.25
      15 199.25
      15 199.25
17/04/2025 07:39:48.813 20   199.45
      20 199.45
      20 199.45
17/04/2025 07:30:02.188 13   199.45
      1 199.45
      13 199.45
      12 199.45
Copyright © 2025 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)