Adyen N.V.

155

153

1447.60

Date Time Volume Order Volume Price
28/03/2025 21:21:52.561 5   1 447.60
      5 1 447.60
      5 1 447.60
28/03/2025 20:53:47.941 1   1 448.40
      1 1 448.40
      1 1 448.40
28/03/2025 20:50:25.667 1   1 444.40
      1 1 444.40
      1 1 444.40
28/03/2025 20:35:19.093 5   1 445.20
      5 1 445.20
      5 1 445.20
28/03/2025 20:11:07.396 3   1 446.60
      3 1 446.60
      3 1 446.60
28/03/2025 20:10:47.980 1   1 448.00
      1 1 448.00
      1 1 448.00
28/03/2025 20:09:11.384 5   1 448.00
      5 1 448.00
      5 1 448.00
28/03/2025 20:03:37.450 5   1 448.20
      5 1 448.20
      5 1 448.20
28/03/2025 20:03:37.387 5   1 448.20
      5 1 448.20
      5 1 448.20
28/03/2025 20:02:20.513 1   1 450.00
      1 1 450.00
      1 1 450.00
28/03/2025 20:01:11.200 1   1 450.00
      1 1 450.00
      1 1 450.00
28/03/2025 20:00:57.407 1   1 450.00
      1 1 450.00
      1 1 450.00
28/03/2025 20:00:21.075 1   1 448.20
      1 1 448.20
      1 1 448.20
28/03/2025 19:55:54.953 5   1 450.20
      5 1 450.20
      5 1 450.20
28/03/2025 19:47:23.434 1   1 449.00
      1 1 449.00
      1 1 449.00
28/03/2025 19:45:03.766 1   1 450.80
      1 1 450.80
      1 1 450.80
28/03/2025 19:44:14.552 1   1 450.80
      1 1 450.80
      1 1 450.80
28/03/2025 19:36:36.082 1   1 449.40
      1 1 449.40
      1 1 449.40
28/03/2025 19:32:28.465 1   1 450.80
      1 1 450.80
      1 1 450.80
28/03/2025 19:30:59.248 1   1 450.80
      1 1 450.80
      1 1 450.80
28/03/2025 19:23:43.054 1   1 450.80
      1 1 450.80
      1 1 450.80
28/03/2025 19:18:00.669 2   1 451.00
      2 1 451.00
      2 1 451.00
28/03/2025 19:08:53.019 1   1 450.20
      1 1 450.20
      1 1 450.20
28/03/2025 19:00:44.964 5   1 452.60
      5 1 452.60
      5 1 452.60
28/03/2025 18:58:37.012 1   1 452.40
      1 1 452.40
      1 1 452.40
28/03/2025 18:47:59.149 1   1 452.80
      1 1 452.80
      1 1 452.80
28/03/2025 18:43:06.479 3   1 451.00
      3 1 451.00
      3 1 451.00
28/03/2025 18:42:53.287 1   1 452.80
      1 1 452.80
      1 1 452.80
28/03/2025 18:38:01.927 1   1 453.80
      1 1 453.80
      1 1 453.80
28/03/2025 18:35:48.545 5   1 451.80
      5 1 451.80
      5 1 451.80
28/03/2025 18:33:26.822 5   1 453.60
      5 1 453.60
      5 1 453.60
28/03/2025 18:05:29.776 5   1 451.60
      5 1 451.60
      5 1 451.60
28/03/2025 18:04:12.261 1   1 451.80
      1 1 451.80
      1 1 451.80
28/03/2025 17:39:26.829 1   1 451.80
      1 1 451.80
      1 1 451.80
28/03/2025 17:39:22.811 1   1 451.80
      1 1 451.80
      1 1 451.80
28/03/2025 17:35:41.827 5   1 450.80
      5 1 450.80
      5 1 450.80
28/03/2025 17:27:39.345 2   1 453.20
      2 1 453.20
      2 1 453.20
28/03/2025 17:11:02.517 1   1 461.80
      1 1 461.80
      1 1 461.80
28/03/2025 17:10:32.023 10   1 460.60
      10 1 460.60
      10 1 460.60
28/03/2025 17:06:42.393 1   1 459.60
      1 1 459.60
      1 1 459.60
28/03/2025 17:03:51.559 1   1 456.40
      1 1 456.40
      1 1 456.40
28/03/2025 17:00:45.248 1   1 456.60
      1 1 456.60
      1 1 456.60
28/03/2025 16:55:50.234 1   1 456.00
      1 1 456.00
      1 1 456.00
28/03/2025 16:52:36.444 1   1 455.60
      1 1 455.60
      1 1 455.60
28/03/2025 16:52:13.428 3   1 456.40
      3 1 456.40
      3 1 456.40
28/03/2025 16:52:06.434 1   1 456.00
      1 1 456.00
      1 1 456.00
28/03/2025 16:50:16.330 10   1 456.80
      10 1 456.80
      10 1 456.80
28/03/2025 16:25:07.353 3   1 447.20
      3 1 447.20
      3 1 447.20
28/03/2025 16:24:51.044 1   1 447.20
      1 1 447.20
      1 1 447.20
28/03/2025 16:21:21.446 1   1 447.60
      1 1 447.60
      1 1 447.60
28/03/2025 16:19:06.235 1   1 450.20
      1 1 450.20
      1 1 450.20
28/03/2025 16:15:44.731 1   1 448.60
      1 1 448.60
      1 1 448.60
28/03/2025 16:09:07.322 17   1 441.60
      17 1 441.60
      17 1 441.60
28/03/2025 16:07:17.311 1   1 441.00
      1 1 441.00
      1 1 441.00
28/03/2025 16:00:03.014 1   1 440.00
      1 1 440.00
      1 1 440.00
28/03/2025 15:59:40.963 1   1 440.00
      1 1 440.00
      1 1 440.00
28/03/2025 15:53:10.293 1   1 441.20
      1 1 441.20
      1 1 441.20
28/03/2025 15:53:10.134 20   1 441.20
      20 1 441.20
      20 1 441.20
28/03/2025 15:53:10.012 20   1 441.20
      20 1 441.20
      20 1 441.20
28/03/2025 15:53:09.810 20   1 441.20
      20 1 441.20
      20 1 441.20
28/03/2025 15:52:51.027 20   1 441.20
      20 1 441.20
      20 1 441.20
28/03/2025 15:38:23.615 3   1 436.80
      3 1 436.80
      3 1 436.80
28/03/2025 15:38:15.040 1   1 436.80
      1 1 436.80
      1 1 436.80
28/03/2025 15:37:26.087 1   1 436.00
      1 1 436.00
      1 1 436.00
28/03/2025 15:36:07.144 3   1 437.00
      3 1 437.00
      3 1 437.00
28/03/2025 15:35:59.051 5   1 437.00
      5 1 437.00
      5 1 437.00
28/03/2025 15:29:21.431 1   1 436.00
      1 1 436.00
      1 1 436.00
28/03/2025 15:28:06.533 7   1 435.00
      7 1 435.00
      7 1 435.00
28/03/2025 15:28:06.211 2   1 435.00
      2 1 435.00
      2 1 435.00
28/03/2025 15:14:57.160 10   1 437.40
      10 1 437.40
      10 1 437.40
28/03/2025 15:14:57.015 20   1 437.40
      20 1 437.40
      20 1 437.40
28/03/2025 15:14:56.852 20   1 437.40
      20 1 437.40
      20 1 437.40
28/03/2025 15:14:55.963 20   1 437.40
      20 1 437.40
      20 1 437.40
28/03/2025 15:14:26.060 20   1 437.40
      20 1 437.40
      20 1 437.40
28/03/2025 15:04:06.276 1   1 445.80
      1 1 445.80
      1 1 445.80
28/03/2025 14:45:25.903 20   1 448.20
      20 1 448.20
      20 1 448.20
28/03/2025 14:38:43.286 20   1 450.00
      20 1 450.00
      20 1 450.00
28/03/2025 14:37:05.337 20   1 450.00
      20 1 450.00
      20 1 450.00
28/03/2025 14:35:48.623 2   1 448.60
      2 1 448.60
      2 1 448.60
28/03/2025 14:26:36.197 3   1 447.40
      3 1 447.40
      3 1 447.40
28/03/2025 14:26:13.716 1   1 447.80
      1 1 447.80
      1 1 447.80
28/03/2025 14:24:14.757 5   1 447.00
      5 1 447.00
      5 1 447.00
28/03/2025 14:11:39.312 1   1 444.00
      1 1 444.00
      1 1 444.00
28/03/2025 14:02:22.844 1   1 439.40
      1 1 439.40
      1 1 439.40
28/03/2025 14:02:22.755 2   1 440.00
      2 1 440.00
      2 1 440.00
28/03/2025 14:00:26.932 1   1 440.80
      1 1 440.80
      1 1 440.80
28/03/2025 13:23:31.071 3   1 445.00
      3 1 445.00
      3 1 445.00
28/03/2025 13:22:37.048 1   1 445.40
      1 1 445.40
      1 1 445.40
28/03/2025 13:22:27.091 9   1 445.40
      9 1 445.40
      9 1 445.40
28/03/2025 13:08:59.414 11   1 446.40
      11 1 446.40
      11 1 446.40
28/03/2025 12:59:46.546 3   1 446.00
      3 1 446.00
      3 1 446.00
28/03/2025 12:59:27.682 20   1 446.00
      20 1 446.00
      20 1 446.00
28/03/2025 12:59:24.019 20   1 446.00
      20 1 446.00
      20 1 446.00
28/03/2025 12:58:25.291 1   1 446.40
      1 1 446.40
      1 1 446.40
28/03/2025 12:54:44.905 1   1 445.00
      1 1 445.00
      1 1 445.00
28/03/2025 12:10:24.411 1   1 442.80
      1 1 442.80
      1 1 442.80
28/03/2025 12:10:20.617 10   1 442.80
      10 1 442.80
      10 1 442.80
28/03/2025 11:33:03.293 5   1 447.00
      5 1 447.00
      5 1 447.00
28/03/2025 11:32:35.077 2   1 446.40
      2 1 446.40
      2 1 446.40
28/03/2025 11:23:06.370 3   1 444.40
      3 1 444.40
      3 1 444.40
28/03/2025 11:22:49.233 1   1 444.20
      1 1 444.20
      1 1 444.20
28/03/2025 10:59:39.812 1   1 446.40
      1 1 446.40
      1 1 446.40
28/03/2025 10:47:38.817 1   1 443.40
      1 1 443.40
      1 1 443.40
28/03/2025 10:43:34.858 1   1 445.80
      1 1 445.80
      1 1 445.80
28/03/2025 10:43:18.256 1   1 446.20
      1 1 446.20
      1 1 446.20
28/03/2025 10:41:39.550 1   1 447.00
      1 1 447.00
      1 1 447.00
28/03/2025 10:40:15.316 1   1 446.60
      1 1 446.60
      1 1 446.60
28/03/2025 10:19:56.844 1   1 453.00
      1 1 453.00
      1 1 453.00
28/03/2025 10:15:16.210 15   1 453.00
      15 1 453.00
      15 1 453.00
28/03/2025 10:12:55.761 1   1 451.00
      1 1 451.00
      1 1 451.00
28/03/2025 10:12:31.447 1   1 451.40
      1 1 451.40
      1 1 451.40
28/03/2025 10:05:17.204 3   1 451.80
      3 1 451.80
      3 1 451.80
28/03/2025 10:02:36.948 3   1 450.20
      3 1 450.20
      3 1 450.20
28/03/2025 10:02:32.011 1   1 450.80
      1 1 450.80
      1 1 450.80
28/03/2025 10:00:47.080 1   1 450.80
      1 1 450.80
      1 1 450.80
28/03/2025 09:55:51.373 1   1 451.20
      1 1 451.20
      1 1 451.20
28/03/2025 09:51:37.797 15   1 449.00
      15 1 449.00
      15 1 449.00
28/03/2025 09:50:53.629 1   1 449.40
      1 1 449.40
      1 1 449.40
28/03/2025 09:44:46.982 1   1 449.00
      1 1 449.00
      1 1 449.00
28/03/2025 09:38:32.879 2   1 447.20
      2 1 447.20
      2 1 447.20
28/03/2025 09:38:08.593 1   1 447.60
      1 1 447.60
      1 1 447.60
28/03/2025 09:37:36.959 1   1 448.40
      1 1 448.40
      1 1 448.40
28/03/2025 09:37:13.206 1   1 447.00
      1 1 447.00
      1 1 447.00
28/03/2025 09:30:59.987 5   1 439.00
      5 1 439.00
      5 1 439.00
28/03/2025 09:28:22.515 2   1 442.60
      2 1 442.60
      2 1 442.60
28/03/2025 09:26:36.252 1   1 445.80
      1 1 445.80
      1 1 445.80
28/03/2025 09:26:22.962 1   1 445.20
      1 1 445.20
      1 1 445.20
28/03/2025 09:23:44.620 1   1 445.60
      1 1 445.60
      1 1 445.60
28/03/2025 09:18:21.923 20   1 440.80
      20 1 440.80
      20 1 440.80
28/03/2025 09:12:33.438 1   1 435.20
      1 1 435.20
      1 1 435.20
28/03/2025 09:11:50.191 7   1 433.60
      7 1 433.60
      7 1 433.60
28/03/2025 09:10:08.788 3   1 435.60
      3 1 435.60
      3 1 435.60
28/03/2025 09:07:50.684 20   1 437.20
      20 1 437.20
      20 1 437.20
28/03/2025 09:03:06.414 3   1 438.20
      3 1 438.20
      3 1 438.20
28/03/2025 09:02:37.845 1   1 439.40
      1 1 439.40
      1 1 439.40
28/03/2025 09:02:11.273 2   1 431.80
      1 1 431.80
      1 1 431.80
      2 1 431.80
28/03/2025 08:44:16.087 2   1 441.60
      2 1 441.60
      2 1 441.60
28/03/2025 08:35:58.789 5   1 442.40
      5 1 442.40
      5 1 442.40
28/03/2025 08:31:23.108 1   1 443.40
      1 1 443.40
      1 1 443.40
28/03/2025 08:28:19.218 1   1 443.80
      1 1 443.80
      1 1 443.80
28/03/2025 08:27:37.536 3   1 439.60
      3 1 439.60
      3 1 439.60
28/03/2025 08:27:14.585 1   1 444.20
      1 1 444.20
      1 1 444.20
28/03/2025 08:17:22.550 1   1 442.40
      1 1 442.40
      1 1 442.40
28/03/2025 08:05:36.514 1   1 442.80
      1 1 442.80
      1 1 442.80
28/03/2025 08:03:36.217 1   1 442.40
      1 1 442.40
      1 1 442.40
28/03/2025 08:03:15.168 1   1 437.40
      1 1 437.40
      1 1 437.40
28/03/2025 08:00:50.301 1   1 442.40
      1 1 442.40
      1 1 442.40
28/03/2025 08:00:39.307 1   1 438.20
      1 1 438.20
      1 1 438.20
28/03/2025 08:00:28.734 1   1 442.40
      1 1 442.40
      1 1 442.40
28/03/2025 07:57:50.792 2   1 441.20
      2 1 441.20
      2 1 441.20
28/03/2025 07:52:08.741 1   1 443.00
      1 1 443.00
      1 1 443.00
28/03/2025 07:52:00.394 1   1 443.40
      1 1 443.40
      1 1 443.40
28/03/2025 07:30:13.635 1   1 447.40
      1 1 447.40
      1 1 447.40
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)