Intel Corp.
- Information
- Last
- Buy
- Sell
392
425
28.435
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
31/05/2024 | 17:19:56.033 | 3 | 27.79 | |
3 | 27.79 | |||
3 | 27.79 | |||
31/05/2024 | 17:18:13.004 | 50 | 27.745 | |
50 | 27.745 | |||
50 | 27.745 | |||
31/05/2024 | 17:16:05.484 | 589 | 27.76 | |
589 | 27.76 | |||
589 | 27.76 | |||
31/05/2024 | 17:15:18.505 | 270 | 27.75 | |
270 | 27.75 | |||
270 | 27.75 | |||
31/05/2024 | 17:14:55.710 | 160 | 27.775 | |
160 | 27.775 | |||
160 | 27.775 | |||
31/05/2024 | 17:09:56.157 | 35 | 27.765 | |
35 | 27.765 | |||
35 | 27.765 | |||
31/05/2024 | 17:08:24.233 | 185 | 27.745 | |
185 | 27.745 | |||
185 | 27.745 | |||
31/05/2024 | 17:07:55.808 | 150 | 27.73 | |
150 | 27.73 | |||
150 | 27.73 | |||
31/05/2024 | 17:06:25.097 | 18 | 27.725 | |
18 | 27.725 | |||
18 | 27.725 | |||
31/05/2024 | 17:05:35.995 | 100 | 27.705 | |
100 | 27.705 | |||
100 | 27.705 | |||
31/05/2024 | 17:03:05.366 | 9 | 27.675 | |
9 | 27.675 | |||
9 | 27.675 | |||
31/05/2024 | 17:02:17.093 | 575 | 27.68 | |
500 | 27.68 | |||
75 | 27.68 | |||
575 | 27.68 | |||
31/05/2024 | 17:02:13.892 | 60 | 27.69 | |
60 | 27.69 | |||
60 | 27.69 | |||
31/05/2024 | 17:02:12.277 | 516 | 27.70 | |
516 | 27.70 | |||
120 | 27.70 | |||
350 | 27.70 | |||
36 | 27.70 | |||
10 | 27.70 | |||
31/05/2024 | 17:01:34.721 | 95 | 27.715 | |
95 | 27.715 | |||
95 | 27.715 | |||
31/05/2024 | 16:54:40.386 | 30 | 27.705 | |
30 | 27.705 | |||
30 | 27.705 | |||
31/05/2024 | 16:53:56.187 | 100 | 27.705 | |
100 | 27.705 | |||
100 | 27.705 | |||
31/05/2024 | 16:49:45.759 | 300 | 27.705 | |
300 | 27.705 | |||
300 | 27.705 | |||
31/05/2024 | 16:47:30.512 | 75 | 27.73 | |
75 | 27.73 | |||
75 | 27.73 | |||
31/05/2024 | 16:41:15.931 | 100 | 27.74 | |
100 | 27.74 | |||
100 | 27.74 | |||
31/05/2024 | 16:40:24.683 | 37 | 27.71 | |
37 | 27.71 | |||
37 | 27.71 | |||
31/05/2024 | 16:38:51.640 | 280 | 27.71 | |
280 | 27.71 | |||
280 | 27.71 | |||
31/05/2024 | 16:34:48.662 | 850 | 27.755 | |
850 | 27.755 | |||
850 | 27.755 | |||
31/05/2024 | 16:33:07.835 | 25 | 27.795 | |
25 | 27.795 | |||
25 | 27.795 | |||
31/05/2024 | 16:28:00.229 | 100 | 27.73 | |
100 | 27.73 | |||
100 | 27.73 | |||
31/05/2024 | 16:27:48.140 | 10 | 27.73 | |
10 | 27.73 | |||
10 | 27.73 | |||
31/05/2024 | 16:27:45.704 | 30 | 27.74 | |
30 | 27.74 | |||
30 | 27.74 | |||
31/05/2024 | 16:26:07.387 | 48 | 27.735 | |
48 | 27.735 | |||
48 | 27.735 | |||
31/05/2024 | 16:25:45.031 | 38 | 27.745 | |
38 | 27.745 | |||
38 | 27.745 | |||
31/05/2024 | 16:25:19.581 | 36 | 27.715 | |
36 | 27.715 | |||
36 | 27.715 | |||
31/05/2024 | 16:24:26.112 | 198 | 27.70 | |
198 | 27.70 | |||
73 | 27.70 | |||
125 | 27.70 | |||
31/05/2024 | 16:23:34.422 | 361 | 27.71 | |
361 | 27.71 | |||
361 | 27.71 | |||
31/05/2024 | 16:20:04.865 | 35 | 27.71 | |
35 | 27.71 | |||
35 | 27.71 | |||
31/05/2024 | 16:19:42.298 | 5 | 27.70 | |
5 | 27.70 | |||
5 | 27.70 | |||
31/05/2024 | 16:17:19.362 | 75 | 27.71 | |
75 | 27.71 | |||
75 | 27.71 | |||
31/05/2024 | 16:16:29.059 | 100 | 27.75 | |
100 | 27.75 | |||
100 | 27.75 | |||
31/05/2024 | 16:15:58.986 | 200 | 27.74 | |
200 | 27.74 | |||
200 | 27.74 | |||
31/05/2024 | 16:14:37.766 | 200 | 27.75 | |
200 | 27.75 | |||
200 | 27.75 | |||
31/05/2024 | 16:13:49.495 | 99 | 27.73 | |
99 | 27.73 | |||
35 | 27.73 | |||
64 | 27.73 | |||
31/05/2024 | 16:11:16.161 | 72 | 27.755 | |
72 | 27.755 | |||
72 | 27.755 | |||
31/05/2024 | 16:07:35.994 | 22 | 27.815 | |
22 | 27.815 | |||
22 | 27.815 | |||
31/05/2024 | 16:05:56.515 | 23 | 27.735 | |
23 | 27.735 | |||
13 | 27.735 | |||
10 | 27.735 | |||
31/05/2024 | 16:05:54.010 | 180 | 27.77 | |
180 | 27.77 | |||
180 | 27.77 | |||
31/05/2024 | 16:04:41.594 | 700 | 27.80 | |
700 | 27.80 | |||
700 | 27.80 | |||
31/05/2024 | 16:03:58.198 | 10 | 27.785 | |
10 | 27.785 | |||
10 | 27.785 | |||
31/05/2024 | 16:01:07.891 | 200 | 27.675 | |
200 | 27.675 | |||
200 | 27.675 | |||
31/05/2024 | 16:00:49.744 | 2 861 | 27.70 | |
722 | 27.70 | |||
200 | 27.70 | |||
30 | 27.70 | |||
1 000 | 27.70 | |||
2 861 | 27.70 | |||
70 | 27.70 | |||
181 | 27.70 | |||
12 | 27.70 | |||
361 | 27.70 | |||
18 | 27.70 | |||
50 | 27.70 | |||
100 | 27.70 | |||
50 | 27.70 | |||
42 | 27.70 | |||
25 | 27.70 | |||
31/05/2024 | 16:00:45.538 | 1 250 | 27.71 | |
250 | 27.71 | |||
1 250 | 27.71 | |||
1 000 | 27.71 | |||
31/05/2024 | 16:00:32.014 | 225 | 27.72 | |
225 | 27.72 | |||
125 | 27.72 | |||
100 | 27.72 | |||
31/05/2024 | 16:00:21.074 | 110 | 27.76 | |
110 | 27.76 | |||
110 | 27.76 | |||
31/05/2024 | 16:00:05.180 | 2 890 | 27.76 | |
2 890 | 27.76 | |||
2 890 | 27.76 | |||
31/05/2024 | 15:55:36.799 | 1 | 27.74 | |
1 | 27.74 | |||
1 | 27.74 | |||
31/05/2024 | 15:53:59.236 | 600 | 27.75 | |
600 | 27.75 | |||
600 | 27.75 | |||
31/05/2024 | 15:53:53.613 | 400 | 27.75 | |
400 | 27.75 | |||
400 | 27.75 | |||
31/05/2024 | 15:53:22.885 | 80 | 27.76 | |
80 | 27.76 | |||
80 | 27.76 | |||
31/05/2024 | 15:52:37.044 | 15 | 27.79 | |
15 | 27.79 | |||
15 | 27.79 | |||
31/05/2024 | 15:52:24.269 | 12 | 27.79 | |
12 | 27.79 | |||
12 | 27.79 | |||
31/05/2024 | 15:52:01.330 | 5 | 27.795 | |
5 | 27.795 | |||
5 | 27.795 | |||
31/05/2024 | 15:51:55.637 | 1 | 27.825 | |
1 | 27.825 | |||
1 | 27.825 | |||
31/05/2024 | 15:51:06.588 | 100 | 27.80 | |
100 | 27.80 | |||
100 | 27.80 | |||
31/05/2024 | 15:46:48.504 | 100 | 27.855 | |
100 | 27.855 | |||
100 | 27.855 | |||
31/05/2024 | 15:46:31.071 | 66 | 27.875 | |
66 | 27.875 | |||
66 | 27.875 | |||
31/05/2024 | 15:46:22.748 | 50 | 27.885 | |
50 | 27.885 | |||
50 | 27.885 | |||
31/05/2024 | 15:44:30.062 | 5 | 27.995 | |
5 | 27.995 | |||
5 | 27.995 | |||
31/05/2024 | 15:40:08.405 | 335 | 27.93 | |
335 | 27.93 | |||
335 | 27.93 | |||
31/05/2024 | 15:38:23.360 | 100 | 27.965 | |
100 | 27.965 | |||
100 | 27.965 | |||
31/05/2024 | 15:37:32.561 | 100 | 27.965 | |
100 | 27.965 | |||
100 | 27.965 | |||
31/05/2024 | 15:37:30.280 | 35 | 27.965 | |
35 | 27.965 | |||
35 | 27.965 | |||
31/05/2024 | 15:36:37.159 | 1 | 27.825 | |
1 | 27.825 | |||
1 | 27.825 | |||
31/05/2024 | 15:34:38.493 | 100 | 27.735 | |
100 | 27.735 | |||
100 | 27.735 | |||
31/05/2024 | 15:32:43.971 | 345 | 27.74 | |
300 | 27.74 | |||
345 | 27.74 | |||
45 | 27.74 | |||
31/05/2024 | 15:32:43.669 | 264 | 27.75 | |
14 | 27.75 | |||
250 | 27.75 | |||
264 | 27.75 | |||
31/05/2024 | 15:31:41.146 | 200 | 27.78 | |
200 | 27.78 | |||
200 | 27.78 | |||
31/05/2024 | 15:31:11.140 | 35 | 27.77 | |
35 | 27.77 | |||
35 | 27.77 | |||
31/05/2024 | 15:30:49.638 | 30 | 27.80 | |
30 | 27.80 | |||
30 | 27.80 | |||
31/05/2024 | 15:28:27.624 | 15 | 27.785 | |
15 | 27.785 | |||
15 | 27.785 | |||
31/05/2024 | 15:24:49.650 | 140 | 27.795 | |
140 | 27.795 | |||
140 | 27.795 | |||
31/05/2024 | 15:23:54.689 | 20 | 27.795 | |
20 | 27.795 | |||
20 | 27.795 | |||
31/05/2024 | 15:23:45.394 | 75 | 27.795 | |
75 | 27.795 | |||
75 | 27.795 | |||
31/05/2024 | 15:21:02.603 | 10 | 27.76 | |
10 | 27.76 | |||
10 | 27.76 | |||
31/05/2024 | 15:20:21.680 | 200 | 27.80 | |
200 | 27.80 | |||
200 | 27.80 | |||
31/05/2024 | 15:19:46.551 | 1 | 27.815 | |
1 | 27.815 | |||
1 | 27.815 | |||
31/05/2024 | 15:19:28.300 | 100 | 27.815 | |
100 | 27.815 | |||
100 | 27.815 | |||
31/05/2024 | 15:18:37.524 | 410 | 27.815 | |
410 | 27.815 | |||
410 | 27.815 | |||
31/05/2024 | 15:10:59.060 | 350 | 27.80 | |
350 | 27.80 | |||
350 | 27.80 | |||
31/05/2024 | 15:08:53.161 | 17 | 27.805 | |
17 | 27.805 | |||
17 | 27.805 | |||
31/05/2024 | 15:05:33.972 | 12 | 27.80 | |
12 | 27.80 | |||
12 | 27.80 | |||
31/05/2024 | 15:04:49.005 | 100 | 27.80 | |
100 | 27.80 | |||
100 | 27.80 | |||
31/05/2024 | 15:02:34.648 | 90 | 27.81 | |
90 | 27.81 | |||
90 | 27.81 | |||
31/05/2024 | 15:02:09.631 | 40 | 27.76 | |
40 | 27.76 | |||
40 | 27.76 | |||
31/05/2024 | 14:53:36.611 | 10 | 27.745 | |
10 | 27.745 | |||
10 | 27.745 | |||
31/05/2024 | 14:50:27.158 | 10 | 27.78 | |
10 | 27.78 | |||
10 | 27.78 | |||
31/05/2024 | 14:50:03.393 | 37 | 27.78 | |
37 | 27.78 | |||
37 | 27.78 | |||
31/05/2024 | 14:48:55.463 | 125 | 27.785 | |
125 | 27.785 | |||
125 | 27.785 | |||
31/05/2024 | 14:39:37.518 | 2 827 | 27.78 | |
2 827 | 27.78 | |||
2 827 | 27.78 | |||
31/05/2024 | 14:39:16.347 | 720 | 27.78 | |
720 | 27.78 | |||
720 | 27.78 | |||
31/05/2024 | 14:38:50.734 | 11 | 27.775 | |
11 | 27.775 | |||
11 | 27.775 | |||
31/05/2024 | 14:38:30.119 | 40 | 27.775 | |
40 | 27.775 | |||
40 | 27.775 | |||
31/05/2024 | 14:37:46.839 | 25 | 27.775 | |
25 | 27.775 | |||
25 | 27.775 | |||
31/05/2024 | 14:35:43.114 | 200 | 27.775 | |
200 | 27.775 | |||
200 | 27.775 | |||
31/05/2024 | 14:30:10.158 | 720 | 27.775 | |
720 | 27.775 | |||
720 | 27.775 | |||
31/05/2024 | 14:26:37.485 | 100 | 27.765 | |
100 | 27.765 | |||
100 | 27.765 | |||
31/05/2024 | 14:26:25.992 | 290 | 27.735 | |
290 | 27.735 | |||
290 | 27.735 | |||
31/05/2024 | 14:26:14.325 | 125 | 27.765 | |
125 | 27.765 | |||
125 | 27.765 | |||
31/05/2024 | 14:25:12.540 | 60 | 27.755 | |
60 | 27.755 | |||
60 | 27.755 | |||
31/05/2024 | 14:21:50.512 | 100 | 27.755 | |
100 | 27.755 | |||
100 | 27.755 | |||
31/05/2024 | 14:21:28.077 | 53 | 27.755 | |
53 | 27.755 | |||
53 | 27.755 | |||
31/05/2024 | 14:14:58.780 | 1 | 27.755 | |
1 | 27.755 | |||
1 | 27.755 | |||
31/05/2024 | 14:14:06.914 | 40 | 27.755 | |
40 | 27.755 | |||
40 | 27.755 | |||
31/05/2024 | 14:07:34.606 | 36 | 27.755 | |
36 | 27.755 | |||
36 | 27.755 | |||
31/05/2024 | 13:49:23.695 | 100 | 27.765 | |
100 | 27.765 | |||
100 | 27.765 | |||
31/05/2024 | 13:47:13.211 | 110 | 27.775 | |
110 | 27.775 | |||
110 | 27.775 | |||
31/05/2024 | 13:47:09.490 | 30 | 27.775 | |
30 | 27.775 | |||
30 | 27.775 | |||
31/05/2024 | 13:46:39.592 | 4 | 27.775 | |
4 | 27.775 | |||
4 | 27.775 | |||
31/05/2024 | 13:39:26.197 | 340 | 27.76 | |
340 | 27.76 | |||
340 | 27.76 | |||
31/05/2024 | 13:38:22.674 | 30 | 27.77 | |
30 | 27.77 | |||
30 | 27.77 | |||
31/05/2024 | 13:37:49.711 | 64 | 27.725 | |
64 | 27.725 | |||
64 | 27.725 | |||
31/05/2024 | 13:36:51.815 | 3 | 27.77 | |
3 | 27.77 | |||
3 | 27.77 | |||
31/05/2024 | 13:35:02.826 | 30 | 27.775 | |
30 | 27.775 | |||
30 | 27.775 | |||
31/05/2024 | 13:34:57.990 | 100 | 27.775 | |
100 | 27.775 | |||
100 | 27.775 | |||
31/05/2024 | 13:34:34.986 | 70 | 27.775 | |
70 | 27.775 | |||
70 | 27.775 | |||
31/05/2024 | 13:34:02.411 | 61 | 27.755 | |
61 | 27.755 | |||
61 | 27.755 | |||
31/05/2024 | 13:29:25.607 | 150 | 27.74 | |
150 | 27.74 | |||
150 | 27.74 | |||
31/05/2024 | 13:29:07.193 | 35 | 27.775 | |
35 | 27.775 | |||
35 | 27.775 | |||
31/05/2024 | 13:28:45.498 | 720 | 27.75 | |
720 | 27.75 | |||
720 | 27.75 | |||
31/05/2024 | 13:27:43.178 | 400 | 27.775 | |
400 | 27.775 | |||
400 | 27.775 | |||
31/05/2024 | 13:22:45.278 | 26 | 27.745 | |
26 | 27.745 | |||
26 | 27.745 | |||
31/05/2024 | 13:22:30.982 | 178 | 27.775 | |
178 | 27.775 | |||
178 | 27.775 | |||
31/05/2024 | 13:21:58.790 | 100 | 27.775 | |
100 | 27.775 | |||
100 | 27.775 | |||
31/05/2024 | 13:11:58.461 | 5 | 27.76 | |
5 | 27.76 | |||
5 | 27.76 | |||
31/05/2024 | 13:09:16.244 | 12 | 27.775 | |
12 | 27.775 | |||
12 | 27.775 | |||
31/05/2024 | 13:06:55.595 | 335 | 27.775 | |
335 | 27.775 | |||
335 | 27.775 | |||
31/05/2024 | 13:05:00.915 | 200 | 27.72 | |
200 | 27.72 | |||
200 | 27.72 | |||
31/05/2024 | 12:57:26.224 | 20 | 27.74 | |
20 | 27.74 | |||
20 | 27.74 | |||
31/05/2024 | 12:55:16.413 | 200 | 27.705 | |
200 | 27.705 | |||
200 | 27.705 | |||
31/05/2024 | 12:54:38.884 | 200 | 27.72 | |
100 | 27.72 | |||
100 | 27.72 | |||
200 | 27.72 | |||
31/05/2024 | 12:51:58.466 | 57 | 27.725 | |
57 | 27.725 | |||
57 | 27.725 | |||
31/05/2024 | 12:51:30.603 | 190 | 27.76 | |
180 | 27.76 | |||
190 | 27.76 | |||
10 | 27.76 | |||
31/05/2024 | 12:50:54.504 | 289 | 27.725 | |
289 | 27.725 | |||
289 | 27.725 | |||
31/05/2024 | 12:50:36.913 | 50 | 27.755 | |
50 | 27.755 | |||
50 | 27.755 | |||
31/05/2024 | 12:49:22.647 | 275 | 27.75 | |
250 | 27.75 | |||
275 | 27.75 | |||
25 | 27.75 | |||
31/05/2024 | 12:48:16.956 | 725 | 27.75 | |
500 | 27.75 | |||
725 | 27.75 | |||
75 | 27.75 | |||
15 | 27.75 | |||
60 | 27.75 | |||
40 | 27.75 | |||
35 | 27.75 | |||
31/05/2024 | 12:48:13.888 | 322 | 27.76 | |
250 | 27.76 | |||
72 | 27.76 | |||
322 | 27.76 | |||
31/05/2024 | 12:47:03.439 | 60 | 27.78 | |
60 | 27.78 | |||
60 | 27.78 | |||
31/05/2024 | 12:42:35.911 | 3 | 27.775 | |
3 | 27.775 | |||
3 | 27.775 | |||
31/05/2024 | 12:41:01.254 | 12 | 27.775 | |
12 | 27.775 | |||
12 | 27.775 | |||
31/05/2024 | 12:40:58.960 | 106 | 27.775 | |
106 | 27.775 | |||
106 | 27.775 | |||
31/05/2024 | 12:40:01.960 | 23 | 27.755 | |
23 | 27.755 | |||
23 | 27.755 | |||
31/05/2024 | 12:39:38.434 | 1 760 | 27.77 | |
1 760 | 27.77 | |||
1 760 | 27.77 | |||
31/05/2024 | 12:39:22.631 | 4 | 27.775 | |
4 | 27.775 | |||
4 | 27.775 | |||
31/05/2024 | 12:37:17.355 | 40 | 27.78 | |
40 | 27.78 | |||
40 | 27.78 | |||
31/05/2024 | 12:31:56.451 | 4 | 27.80 | |
4 | 27.80 | |||
4 | 27.80 | |||
31/05/2024 | 12:30:49.626 | 500 | 27.80 | |
500 | 27.80 | |||
500 | 27.80 | |||
31/05/2024 | 12:30:36.054 | 36 | 27.825 | |
36 | 27.825 | |||
36 | 27.825 | |||
31/05/2024 | 12:27:09.845 | 335 | 27.815 | |
235 | 27.815 | |||
100 | 27.815 | |||
335 | 27.815 | |||
31/05/2024 | 12:26:40.633 | 53 | 27.815 | |
53 | 27.815 | |||
53 | 27.815 | |||
31/05/2024 | 12:24:20.535 | 800 | 27.775 | |
800 | 27.775 | |||
200 | 27.775 | |||
600 | 27.775 | |||
31/05/2024 | 12:22:34.420 | 35 | 27.795 | |
35 | 27.795 | |||
35 | 27.795 | |||
31/05/2024 | 12:20:18.874 | 5 | 27.795 | |
5 | 27.795 | |||
5 | 27.795 | |||
31/05/2024 | 12:19:39.635 | 45 | 27.79 | |
45 | 27.79 | |||
45 | 27.79 | |||
31/05/2024 | 12:15:05.570 | 36 | 27.795 | |
36 | 27.795 | |||
36 | 27.795 | |||
31/05/2024 | 12:13:21.856 | 880 | 27.81 | |
720 | 27.81 | |||
880 | 27.81 | |||
160 | 27.81 | |||
31/05/2024 | 12:13:12.587 | 720 | 27.81 | |
720 | 27.81 | |||
720 | 27.81 | |||
31/05/2024 | 12:09:34.035 | 10 | 27.775 | |
10 | 27.775 | |||
10 | 27.775 | |||
31/05/2024 | 12:07:10.465 | 100 | 27.80 | |
100 | 27.80 | |||
100 | 27.80 | |||
31/05/2024 | 12:04:45.324 | 19 | 27.805 | |
19 | 27.805 | |||
19 | 27.805 | |||
31/05/2024 | 12:01:45.838 | 300 | 27.825 | |
300 | 27.825 | |||
300 | 27.825 | |||
31/05/2024 | 11:59:31.802 | 1 | 27.835 | |
1 | 27.835 | |||
1 | 27.835 | |||
31/05/2024 | 11:58:00.350 | 35 | 27.82 | |
35 | 27.82 | |||
35 | 27.82 | |||
31/05/2024 | 11:57:35.327 | 2 | 27.835 | |
2 | 27.835 | |||
2 | 27.835 | |||
31/05/2024 | 11:57:17.602 | 35 | 27.83 | |
35 | 27.83 | |||
35 | 27.83 | |||
31/05/2024 | 11:57:06.862 | 10 | 27.84 | |
10 | 27.84 | |||
10 | 27.84 | |||
31/05/2024 | 11:51:41.629 | 150 | 27.845 | |
150 | 27.845 | |||
150 | 27.845 | |||
31/05/2024 | 11:45:17.487 | 2 | 27.84 | |
2 | 27.84 | |||
2 | 27.84 | |||
31/05/2024 | 11:44:45.397 | 20 | 27.795 | |
20 | 27.795 | |||
20 | 27.795 | |||
31/05/2024 | 11:43:43.744 | 34 | 27.78 | |
34 | 27.78 | |||
34 | 27.78 | |||
31/05/2024 | 11:43:31.036 | 30 | 27.815 | |
30 | 27.815 | |||
30 | 27.815 | |||
31/05/2024 | 11:42:21.418 | 100 | 27.815 | |
100 | 27.815 | |||
100 | 27.815 | |||
31/05/2024 | 11:42:16.505 | 60 | 27.78 | |
60 | 27.78 | |||
60 | 27.78 | |||
31/05/2024 | 11:38:54.507 | 25 | 27.81 | |
25 | 27.81 | |||
25 | 27.81 | |||
31/05/2024 | 11:38:25.981 | 11 | 27.81 | |
11 | 27.81 | |||
11 | 27.81 | |||
31/05/2024 | 11:38:12.708 | 40 | 27.81 | |
40 | 27.81 | |||
40 | 27.81 | |||
31/05/2024 | 11:35:26.012 | 97 | 27.795 | |
93 | 27.795 | |||
97 | 27.795 | |||
4 | 27.795 | |||
31/05/2024 | 11:35:11.232 | 70 | 27.77 | |
70 | 27.77 | |||
70 | 27.77 | |||
31/05/2024 | 11:34:43.705 | 50 | 27.815 | |
50 | 27.815 | |||
50 | 27.815 | |||
31/05/2024 | 11:31:01.414 | 10 | 27.805 | |
10 | 27.805 | |||
10 | 27.805 | |||
31/05/2024 | 11:30:42.883 | 5 | 27.805 | |
5 | 27.805 | |||
5 | 27.805 | |||
31/05/2024 | 11:30:10.713 | 20 | 27.81 | |
20 | 27.81 | |||
20 | 27.81 | |||
31/05/2024 | 11:29:42.753 | 200 | 27.765 | |
63 | 27.765 | |||
200 | 27.765 | |||
77 | 27.765 | |||
60 | 27.765 | |||
31/05/2024 | 11:28:57.402 | 20 | 27.80 | |
20 | 27.80 | |||
20 | 27.80 | |||
31/05/2024 | 11:26:33.565 | 50 | 27.79 | |
50 | 27.79 | |||
50 | 27.79 | |||
31/05/2024 | 11:26:16.984 | 20 | 27.81 | |
20 | 27.81 | |||
20 | 27.81 | |||
31/05/2024 | 11:21:44.696 | 288 | 27.785 | |
288 | 27.785 | |||
288 | 27.785 | |||
31/05/2024 | 11:21:19.053 | 30 | 27.765 | |
30 | 27.765 | |||
30 | 27.765 | |||
31/05/2024 | 11:19:30.323 | 30 | 27.805 | |
30 | 27.805 | |||
30 | 27.805 | |||
31/05/2024 | 11:16:04.261 | 120 | 27.81 | |
50 | 27.81 | |||
15 | 27.81 | |||
55 | 27.81 | |||
120 | 27.81 | |||
31/05/2024 | 11:14:08.952 | 25 | 27.815 | |
25 | 27.815 | |||
25 | 27.815 | |||
31/05/2024 | 11:11:32.892 | 360 | 27.815 | |
360 | 27.815 | |||
360 | 27.815 | |||
31/05/2024 | 11:11:17.479 | 102 | 27.80 | |
7 | 27.80 | |||
95 | 27.80 | |||
102 | 27.80 | |||
31/05/2024 | 11:10:56.928 | 14 | 27.815 | |
14 | 27.815 | |||
14 | 27.815 | |||
31/05/2024 | 11:10:27.145 | 35 | 27.825 | |
35 | 27.825 | |||
35 | 27.825 | |||
31/05/2024 | 11:10:12.162 | 35 | 27.825 | |
35 | 27.825 | |||
35 | 27.825 | |||
31/05/2024 | 11:09:24.465 | 50 | 27.80 | |
50 | 27.80 | |||
50 | 27.80 | |||
31/05/2024 | 11:06:59.820 | 100 | 27.795 | |
100 | 27.795 | |||
100 | 27.795 | |||
31/05/2024 | 11:03:51.816 | 100 | 27.825 | |
100 | 27.825 | |||
100 | 27.825 | |||
31/05/2024 | 11:03:19.979 | 288 | 27.785 | |
288 | 27.785 | |||
288 | 27.785 | |||
31/05/2024 | 11:02:05.761 | 40 | 27.79 | |
40 | 27.79 | |||
40 | 27.79 | |||
31/05/2024 | 11:02:04.949 | 100 | 27.80 | |
100 | 27.80 | |||
100 | 27.80 | |||
31/05/2024 | 11:00:52.553 | 65 | 27.805 | |
65 | 27.805 | |||
65 | 27.805 | |||
31/05/2024 | 11:00:16.350 | 8 | 27.82 | |
8 | 27.82 | |||
8 | 27.82 | |||
31/05/2024 | 10:59:25.649 | 6 | 27.865 | |
6 | 27.865 | |||
6 | 27.865 | |||
31/05/2024 | 10:57:28.848 | 35 | 27.86 | |
35 | 27.86 | |||
35 | 27.86 | |||
31/05/2024 | 10:54:56.522 | 35 | 27.85 | |
35 | 27.85 | |||
35 | 27.85 | |||
31/05/2024 | 10:53:01.378 | 35 | 27.85 | |
35 | 27.85 | |||
35 | 27.85 | |||
31/05/2024 | 10:52:05.827 | 28 | 27.805 | |
28 | 27.805 | |||
28 | 27.805 | |||
31/05/2024 | 10:52:03.844 | 35 | 27.85 | |
35 | 27.85 | |||
35 | 27.85 | |||
31/05/2024 | 10:51:14.331 | 400 | 27.85 | |
400 | 27.85 | |||
400 | 27.85 | |||
31/05/2024 | 10:50:20.893 | 100 | 27.805 | |
100 | 27.805 | |||
100 | 27.805 | |||
31/05/2024 | 10:48:44.986 | 100 | 27.86 | |
100 | 27.86 | |||
100 | 27.86 | |||
31/05/2024 | 10:42:41.817 | 27 | 27.815 | |
27 | 27.815 | |||
27 | 27.815 | |||
31/05/2024 | 10:40:03.427 | 45 | 27.80 | |
45 | 27.80 | |||
45 | 27.80 | |||
31/05/2024 | 10:39:30.331 | 50 | 27.82 | |
50 | 27.82 | |||
50 | 27.82 | |||
31/05/2024 | 10:38:54.573 | 10 | 27.80 | |
10 | 27.80 | |||
10 | 27.80 | |||
31/05/2024 | 10:37:36.803 | 40 | 27.765 | |
4 | 27.765 | |||
40 | 27.765 | |||
36 | 27.765 | |||
31/05/2024 | 10:37:01.086 | 1 | 27.80 | |
1 | 27.80 | |||
1 | 27.80 | |||
31/05/2024 | 10:36:11.825 | 200 | 27.80 | |
200 | 27.80 | |||
200 | 27.80 | |||
31/05/2024 | 10:32:59.074 | 35 | 27.795 | |
35 | 27.795 | |||
35 | 27.795 | |||
31/05/2024 | 10:32:33.850 | 35 | 27.765 | |
35 | 27.765 | |||
35 | 27.765 | |||
31/05/2024 | 10:31:49.511 | 1 175 | 27.795 | |
500 | 27.795 | |||
60 | 27.795 | |||
100 | 27.795 | |||
100 | 27.795 | |||
15 | 27.795 | |||
500 | 27.795 | |||
355 | 27.795 | |||
720 | 27.795 | |||
31/05/2024 | 10:29:58.212 | 720 | 27.785 | |
5 | 27.785 | |||
25 | 27.785 | |||
50 | 27.785 | |||
80 | 27.785 | |||
55 | 27.785 | |||
50 | 27.785 | |||
15 | 27.785 | |||
100 | 27.785 | |||
20 | 27.785 | |||
178 | 27.785 | |||
15 | 27.785 | |||
720 | 27.785 | |||
110 | 27.785 | |||
17 | 27.785 | |||
31/05/2024 | 10:29:15.637 | 590 | 27.85 | |
150 | 27.85 | |||
590 | 27.85 | |||
400 | 27.85 | |||
40 | 27.85 | |||
31/05/2024 | 10:29:15.598 | 5 | 27.855 | |
5 | 27.855 | |||
5 | 27.855 | |||
31/05/2024 | 10:29:05.137 | 10 | 27.905 | |
10 | 27.905 | |||
10 | 27.905 | |||
31/05/2024 | 10:28:46.073 | 125 | 27.86 | |
125 | 27.86 | |||
125 | 27.86 | |||
31/05/2024 | 10:27:25.046 | 60 | 27.915 | |
60 | 27.915 | |||
60 | 27.915 | |||
31/05/2024 | 10:24:06.393 | 15 | 27.905 | |
15 | 27.905 | |||
15 | 27.905 | |||
31/05/2024 | 10:20:43.637 | 50 | 27.91 | |
50 | 27.91 | |||
50 | 27.91 | |||
31/05/2024 | 10:20:11.719 | 4 | 27.905 | |
4 | 27.905 | |||
4 | 27.905 | |||
31/05/2024 | 10:16:08.183 | 177 | 27.865 | |
177 | 27.865 | |||
177 | 27.865 | |||
31/05/2024 | 10:15:21.363 | 150 | 27.89 | |
150 | 27.89 | |||
150 | 27.89 | |||
31/05/2024 | 10:13:54.656 | 5 | 27.91 | |
5 | 27.91 | |||
5 | 27.91 | |||
31/05/2024 | 10:12:35.421 | 100 | 27.895 | |
100 | 27.895 | |||
100 | 27.895 | |||
31/05/2024 | 10:11:43.993 | 150 | 27.93 | |
150 | 27.93 | |||
150 | 27.93 | |||
31/05/2024 | 10:10:03.075 | 720 | 27.905 | |
720 | 27.905 | |||
720 | 27.905 | |||
31/05/2024 | 10:09:52.787 | 1 280 | 27.96 | |
1 280 | 27.96 | |||
1 280 | 27.96 | |||
31/05/2024 | 10:09:38.660 | 720 | 27.935 | |
720 | 27.935 | |||
720 | 27.935 | |||
31/05/2024 | 10:09:26.315 | 200 | 27.935 | |
200 | 27.935 | |||
200 | 27.935 | |||
31/05/2024 | 10:08:42.398 | 176 | 27.885 | |
146 | 27.885 | |||
30 | 27.885 | |||
176 | 27.885 | |||
31/05/2024 | 10:05:04.117 | 8 | 27.90 | |
8 | 27.90 | |||
8 | 27.90 | |||
31/05/2024 | 10:05:00.507 | 24 | 27.905 | |
24 | 27.905 | |||
24 | 27.905 | |||
31/05/2024 | 10:04:07.511 | 22 | 27.905 | |
22 | 27.905 | |||
22 | 27.905 | |||
31/05/2024 | 10:03:55.787 | 40 | 27.92 | |
40 | 27.92 | |||
40 | 27.92 | |||
31/05/2024 | 10:03:53.612 | 208 | 27.905 | |
208 | 27.905 | |||
208 | 27.905 | |||
31/05/2024 | 10:02:07.100 | 287 | 27.905 | |
287 | 27.905 | |||
287 | 27.905 | |||
31/05/2024 | 10:01:28.461 | 20 | 27.905 | |
20 | 27.905 | |||
20 | 27.905 | |||
31/05/2024 | 10:01:04.010 | 18 | 27.94 | |
18 | 27.94 | |||
18 | 27.94 | |||
31/05/2024 | 09:56:11.061 | 100 | 27.935 | |
100 | 27.935 | |||
100 | 27.935 | |||
31/05/2024 | 09:54:58.360 | 50 | 27.935 | |
50 | 27.935 | |||
50 | 27.935 | |||
31/05/2024 | 09:54:02.033 | 100 | 27.905 | |
100 | 27.905 | |||
55 | 27.905 | |||
45 | 27.905 | |||
31/05/2024 | 09:53:20.965 | 15 | 27.905 | |
15 | 27.905 | |||
15 | 27.905 | |||
31/05/2024 | 09:53:02.567 | 15 | 27.905 | |
15 | 27.905 | |||
15 | 27.905 | |||
31/05/2024 | 09:48:31.989 | 20 | 27.945 | |
20 | 27.945 | |||
20 | 27.945 | |||
31/05/2024 | 09:47:55.148 | 100 | 27.945 | |
100 | 27.945 | |||
100 | 27.945 | |||
31/05/2024 | 09:45:40.775 | 35 | 27.945 | |
35 | 27.945 | |||
35 | 27.945 | |||
31/05/2024 | 09:44:46.984 | 42 | 27.945 | |
42 | 27.945 | |||
42 | 27.945 | |||
31/05/2024 | 09:43:38.269 | 10 | 27.925 | |
10 | 27.925 | |||
10 | 27.925 | |||
31/05/2024 | 09:38:27.128 | 100 | 27.93 | |
100 | 27.93 | |||
100 | 27.93 | |||
31/05/2024 | 09:38:16.162 | 287 | 27.935 | |
287 | 27.935 | |||
287 | 27.935 | |||
31/05/2024 | 09:37:14.890 | 20 | 27.95 | |
20 | 27.95 | |||
20 | 27.95 | |||
31/05/2024 | 09:37:11.014 | 15 | 27.935 | |
15 | 27.935 | |||
15 | 27.935 | |||
31/05/2024 | 09:37:05.240 | 180 | 27.95 | |
180 | 27.95 | |||
180 | 27.95 | |||
31/05/2024 | 09:36:10.097 | 720 | 27.945 | |
720 | 27.945 | |||
720 | 27.945 | |||
31/05/2024 | 09:36:02.313 | 40 | 27.945 | |
40 | 27.945 | |||
40 | 27.945 | |||
31/05/2024 | 09:36:02.151 | 179 | 27.95 | |
179 | 27.95 | |||
179 | 27.95 | |||
31/05/2024 | 09:34:59.758 | 40 | 27.965 | |
40 | 27.965 | |||
40 | 27.965 | |||
31/05/2024 | 09:34:34.722 | 75 | 27.965 | |
75 | 27.965 | |||
75 | 27.965 | |||
31/05/2024 | 09:29:58.248 | 10 | 27.95 | |
10 | 27.95 | |||
10 | 27.95 | |||
31/05/2024 | 09:28:50.934 | 70 | 27.965 | |
70 | 27.965 | |||
70 | 27.965 | |||
31/05/2024 | 09:26:54.363 | 19 | 27.965 | |
19 | 27.965 | |||
19 | 27.965 | |||
31/05/2024 | 09:26:42.342 | 9 | 27.965 | |
9 | 27.965 | |||
9 | 27.965 | |||
31/05/2024 | 09:25:07.002 | 20 | 27.965 | |
20 | 27.965 | |||
20 | 27.965 | |||
31/05/2024 | 09:24:51.450 | 15 | 27.965 | |
15 | 27.965 | |||
15 | 27.965 | |||
31/05/2024 | 09:22:09.456 | 50 | 27.965 | |
50 | 27.965 | |||
50 | 27.965 | |||
31/05/2024 | 09:18:33.617 | 82 | 27.965 | |
82 | 27.965 | |||
82 | 27.965 | |||
31/05/2024 | 09:14:57.833 | 50 | 27.965 | |
50 | 27.965 | |||
50 | 27.965 | |||
31/05/2024 | 09:10:08.305 | 50 | 27.965 | |
50 | 27.965 | |||
50 | 27.965 | |||
31/05/2024 | 09:04:40.847 | 287 | 27.955 | |
287 | 27.955 | |||
287 | 27.955 | |||
31/05/2024 | 08:49:41.020 | 12 | 27.955 | |
12 | 27.955 | |||
12 | 27.955 | |||
31/05/2024 | 08:46:11.676 | 30 | 27.955 | |
30 | 27.955 | |||
30 | 27.955 | |||
31/05/2024 | 08:39:58.797 | 38 | 27.955 | |
38 | 27.955 | |||
38 | 27.955 | |||
31/05/2024 | 08:39:10.996 | 15 | 27.955 | |
15 | 27.955 | |||
15 | 27.955 | |||
31/05/2024 | 08:38:25.486 | 18 | 27.955 | |
18 | 27.955 | |||
18 | 27.955 | |||
31/05/2024 | 08:38:21.806 | 3 | 27.955 | |
3 | 27.955 | |||
3 | 27.955 | |||
31/05/2024 | 08:31:23.603 | 100 | 27.945 | |
100 | 27.945 | |||
100 | 27.945 | |||
31/05/2024 | 08:29:49.659 | 3 | 27.955 | |
3 | 27.955 | |||
3 | 27.955 | |||
31/05/2024 | 08:26:23.039 | 98 | 27.945 | |
98 | 27.945 | |||
98 | 27.945 | |||
31/05/2024 | 08:24:56.313 | 20 | 27.945 | |
20 | 27.945 | |||
20 | 27.945 | |||
31/05/2024 | 08:15:12.896 | 35 | 27.955 | |
35 | 27.955 | |||
35 | 27.955 | |||
31/05/2024 | 08:14:52.560 | 12 | 27.86 | |
12 | 27.86 | |||
12 | 27.86 | |||
31/05/2024 | 08:14:08.309 | 100 | 27.955 | |
100 | 27.955 | |||
100 | 27.955 | |||
31/05/2024 | 08:13:42.398 | 2 | 27.895 | |
2 | 27.895 | |||
2 | 27.895 | |||
31/05/2024 | 08:13:35.907 | 287 | 27.90 | |
287 | 27.90 | |||
20 | 27.90 | |||
265 | 27.90 | |||
2 | 27.90 | |||
31/05/2024 | 08:12:37.573 | 716 | 27.955 | |
716 | 27.955 | |||
716 | 27.955 | |||
31/05/2024 | 08:07:39.539 | 600 | 27.955 | |
600 | 27.955 | |||
600 | 27.955 | |||
31/05/2024 | 08:03:34.594 | 716 | 27.915 | |
716 | 27.915 | |||
716 | 27.915 | |||
31/05/2024 | 08:00:04.067 | 483 | 27.905 | |
5 | 27.905 | |||
10 | 27.905 | |||
50 | 27.905 | |||
6 | 27.905 | |||
34 | 27.905 | |||
100 | 27.905 | |||
5 | 27.905 | |||
40 | 27.905 | |||
25 | 27.905 | |||
10 | 27.905 | |||
10 | 27.905 | |||
30 | 27.905 | |||
65 | 27.905 | |||
36 | 27.905 | |||
398 | 27.905 | |||
2 | 27.905 | |||
38 | 27.905 | |||
2 | 27.905 | |||
100 | 27.905 |
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
Realtime Quotes
Last Update:
31/05/2024 @ 22:00:00
Last Update:
31/05/2024 @ 22:00:00