PUMA SE
- Information
- Last
- Buy
- Sell
1702
1204
16.955
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 05/11/2025 | 21:47:36.434 | 25 | 16.955 | |
| 25 | 16.955 | |||
| 25 | 16.955 | |||
| 05/11/2025 | 21:47:28.171 | 400 | 16.94 | |
| 400 | 16.94 | |||
| 400 | 16.94 | |||
| 05/11/2025 | 21:47:24.764 | 508 | 16.935 | |
| 508 | 16.935 | |||
| 508 | 16.935 | |||
| 05/11/2025 | 21:47:21.152 | 250 | 16.90 | |
| 250 | 16.90 | |||
| 250 | 16.90 | |||
| 05/11/2025 | 21:44:32.358 | 1 | 16.93 | |
| 1 | 16.93 | |||
| 1 | 16.93 | |||
| 05/11/2025 | 21:42:46.345 | 50 | 16.93 | |
| 50 | 16.93 | |||
| 50 | 16.93 | |||
| 05/11/2025 | 21:36:14.417 | 701 | 16.955 | |
| 701 | 16.955 | |||
| 500 | 16.955 | |||
| 1 | 16.955 | |||
| 100 | 16.955 | |||
| 100 | 16.955 | |||
| 05/11/2025 | 21:33:00.758 | 50 | 16.895 | |
| 50 | 16.895 | |||
| 50 | 16.895 | |||
| 05/11/2025 | 21:22:42.922 | 500 | 16.965 | |
| 500 | 16.965 | |||
| 500 | 16.965 | |||
| 05/11/2025 | 21:22:31.578 | 100 | 16.96 | |
| 100 | 16.96 | |||
| 100 | 16.96 | |||
| 05/11/2025 | 21:22:08.261 | 600 | 16.965 | |
| 600 | 16.965 | |||
| 600 | 16.965 | |||
| 05/11/2025 | 21:22:06.360 | 600 | 16.965 | |
| 600 | 16.965 | |||
| 600 | 16.965 | |||
| 05/11/2025 | 21:21:55.284 | 75 | 16.875 | |
| 75 | 16.875 | |||
| 75 | 16.875 | |||
| 05/11/2025 | 21:21:28.554 | 100 | 16.96 | |
| 100 | 16.96 | |||
| 100 | 16.96 | |||
| 05/11/2025 | 21:21:26.007 | 100 | 16.95 | |
| 100 | 16.95 | |||
| 100 | 16.95 | |||
| 05/11/2025 | 21:21:23.908 | 100 | 16.945 | |
| 100 | 16.945 | |||
| 100 | 16.945 | |||
| 05/11/2025 | 21:21:18.664 | 250 | 16.94 | |
| 250 | 16.94 | |||
| 250 | 16.94 | |||
| 05/11/2025 | 21:21:15.641 | 600 | 16.93 | |
| 500 | 16.93 | |||
| 600 | 16.93 | |||
| 100 | 16.93 | |||
| 05/11/2025 | 21:21:12.661 | 250 | 16.92 | |
| 250 | 16.92 | |||
| 250 | 16.92 | |||
| 05/11/2025 | 21:21:07.524 | 600 | 16.925 | |
| 600 | 16.925 | |||
| 600 | 16.925 | |||
| 05/11/2025 | 21:21:05.023 | 600 | 16.925 | |
| 600 | 16.925 | |||
| 350 | 16.925 | |||
| 250 | 16.925 | |||
| 05/11/2025 | 21:20:42.034 | 600 | 16.925 | |
| 125 | 16.925 | |||
| 600 | 16.925 | |||
| 475 | 16.925 | |||
| 05/11/2025 | 21:20:40.904 | 375 | 16.905 | |
| 375 | 16.905 | |||
| 125 | 16.905 | |||
| 250 | 16.905 | |||
| 05/11/2025 | 21:18:49.264 | 150 | 16.905 | |
| 150 | 16.905 | |||
| 150 | 16.905 | |||
| 05/11/2025 | 21:16:25.653 | 2 | 16.905 | |
| 2 | 16.905 | |||
| 2 | 16.905 | |||
| 05/11/2025 | 21:14:04.388 | 300 | 16.925 | |
| 250 | 16.925 | |||
| 50 | 16.925 | |||
| 300 | 16.925 | |||
| 05/11/2025 | 21:12:08.698 | 20 | 16.92 | |
| 20 | 16.92 | |||
| 20 | 16.92 | |||
| 05/11/2025 | 21:05:33.450 | 120 | 16.855 | |
| 120 | 16.855 | |||
| 80 | 16.855 | |||
| 40 | 16.855 | |||
| 05/11/2025 | 20:59:03.633 | 35 | 16.855 | |
| 35 | 16.855 | |||
| 35 | 16.855 | |||
| 05/11/2025 | 20:58:19.413 | 100 | 16.91 | |
| 100 | 16.91 | |||
| 100 | 16.91 | |||
| 05/11/2025 | 20:55:59.692 | 375 | 16.855 | |
| 375 | 16.855 | |||
| 375 | 16.855 | |||
| 05/11/2025 | 20:54:02.981 | 250 | 16.945 | |
| 125 | 16.945 | |||
| 250 | 16.945 | |||
| 100 | 16.945 | |||
| 25 | 16.945 | |||
| 05/11/2025 | 20:53:56.447 | 20 | 16.945 | |
| 5 | 16.945 | |||
| 20 | 16.945 | |||
| 15 | 16.945 | |||
| 05/11/2025 | 20:53:04.735 | 2 392 | 16.85 | |
| 2 176 | 16.85 | |||
| 2 392 | 16.85 | |||
| 216 | 16.85 | |||
| 05/11/2025 | 20:49:49.943 | 240 | 16.845 | |
| 240 | 16.845 | |||
| 240 | 16.845 | |||
| 05/11/2025 | 20:48:34.400 | 4 | 16.845 | |
| 4 | 16.845 | |||
| 4 | 16.845 | |||
| 05/11/2025 | 20:48:22.491 | 25 | 16.845 | |
| 25 | 16.845 | |||
| 25 | 16.845 | |||
| 05/11/2025 | 20:47:07.172 | 60 | 16.845 | |
| 60 | 16.845 | |||
| 60 | 16.845 | |||
| 05/11/2025 | 20:46:08.207 | 400 | 16.845 | |
| 400 | 16.845 | |||
| 400 | 16.845 | |||
| 05/11/2025 | 20:45:59.906 | 600 | 16.845 | |
| 600 | 16.845 | |||
| 600 | 16.845 | |||
| 05/11/2025 | 20:45:24.286 | 50 | 16.845 | |
| 50 | 16.845 | |||
| 50 | 16.845 | |||
| 05/11/2025 | 20:44:37.409 | 11 | 16.845 | |
| 11 | 16.845 | |||
| 11 | 16.845 | |||
| 05/11/2025 | 20:44:11.511 | 20 | 16.845 | |
| 20 | 16.845 | |||
| 20 | 16.845 | |||
| 05/11/2025 | 20:44:05.817 | 375 | 16.845 | |
| 375 | 16.845 | |||
| 375 | 16.845 | |||
| 05/11/2025 | 20:43:18.533 | 12 | 16.845 | |
| 12 | 16.845 | |||
| 12 | 16.845 | |||
| 05/11/2025 | 20:42:16.600 | 500 | 16.845 | |
| 500 | 16.845 | |||
| 500 | 16.845 | |||
| 05/11/2025 | 20:42:07.581 | 250 | 16.845 | |
| 250 | 16.845 | |||
| 250 | 16.845 | |||
| 05/11/2025 | 20:42:02.720 | 450 | 16.845 | |
| 250 | 16.845 | |||
| 200 | 16.845 | |||
| 450 | 16.845 | |||
| 05/11/2025 | 20:42:02.669 | 500 | 16.845 | |
| 500 | 16.845 | |||
| 500 | 16.845 | |||
| 05/11/2025 | 20:40:19.085 | 600 | 16.845 | |
| 600 | 16.845 | |||
| 600 | 16.845 | |||
| 05/11/2025 | 20:39:45.850 | 20 | 16.845 | |
| 20 | 16.845 | |||
| 20 | 16.845 | |||
| 05/11/2025 | 20:38:03.499 | 10 | 16.845 | |
| 10 | 16.845 | |||
| 10 | 16.845 | |||
| 05/11/2025 | 20:38:02.214 | 200 | 16.845 | |
| 200 | 16.845 | |||
| 200 | 16.845 | |||
| 05/11/2025 | 20:37:34.450 | 3 | 16.82 | |
| 3 | 16.82 | |||
| 3 | 16.82 | |||
| 05/11/2025 | 20:37:23.693 | 29 | 16.845 | |
| 29 | 16.845 | |||
| 29 | 16.845 | |||
| 05/11/2025 | 20:37:01.159 | 1 | 16.845 | |
| 1 | 16.845 | |||
| 1 | 16.845 | |||
| 05/11/2025 | 20:37:00.055 | 25 | 16.845 | |
| 25 | 16.845 | |||
| 25 | 16.845 | |||
| 05/11/2025 | 20:36:54.227 | 200 | 16.85 | |
| 198 | 16.85 | |||
| 2 | 16.85 | |||
| 100 | 16.85 | |||
| 100 | 16.85 | |||
| 05/11/2025 | 20:36:14.421 | 220 | 16.85 | |
| 100 | 16.85 | |||
| 60 | 16.85 | |||
| 220 | 16.85 | |||
| 60 | 16.85 | |||
| 05/11/2025 | 20:35:57.029 | 1 268 | 16.855 | |
| 528 | 16.855 | |||
| 125 | 16.855 | |||
| 1 268 | 16.855 | |||
| 15 | 16.855 | |||
| 600 | 16.855 | |||
| 05/11/2025 | 20:32:40.155 | 100 | 16.90 | |
| 100 | 16.90 | |||
| 100 | 16.90 | |||
| 05/11/2025 | 20:31:55.998 | 1 | 16.90 | |
| 1 | 16.90 | |||
| 1 | 16.90 | |||
| 05/11/2025 | 20:31:18.579 | 24 | 16.90 | |
| 15 | 16.90 | |||
| 24 | 16.90 | |||
| 9 | 16.90 | |||
| 05/11/2025 | 20:29:38.433 | 10 | 16.90 | |
| 10 | 16.90 | |||
| 10 | 16.90 | |||
| 05/11/2025 | 20:22:42.936 | 600 | 16.855 | |
| 15 | 16.855 | |||
| 480 | 16.855 | |||
| 600 | 16.855 | |||
| 105 | 16.855 | |||
| 05/11/2025 | 20:22:18.603 | 35 | 16.90 | |
| 35 | 16.90 | |||
| 35 | 16.90 | |||
| 05/11/2025 | 20:22:14.364 | 200 | 16.90 | |
| 200 | 16.90 | |||
| 200 | 16.90 | |||
| 05/11/2025 | 20:20:37.264 | 100 | 16.90 | |
| 100 | 16.90 | |||
| 100 | 16.90 | |||
| 05/11/2025 | 20:15:27.125 | 60 | 16.90 | |
| 60 | 16.90 | |||
| 60 | 16.90 | |||
| 05/11/2025 | 20:12:32.178 | 20 | 16.90 | |
| 20 | 16.90 | |||
| 20 | 16.90 | |||
| 05/11/2025 | 20:12:13.292 | 300 | 16.90 | |
| 300 | 16.90 | |||
| 300 | 16.90 | |||
| 05/11/2025 | 20:11:16.804 | 1 237 | 16.89 | |
| 1 237 | 16.89 | |||
| 1 237 | 16.89 | |||
| 05/11/2025 | 20:11:12.723 | 650 | 16.90 | |
| 50 | 16.90 | |||
| 500 | 16.90 | |||
| 500 | 16.90 | |||
| 100 | 16.90 | |||
| 150 | 16.90 | |||
| 05/11/2025 | 20:10:54.912 | 725 | 16.905 | |
| 725 | 16.905 | |||
| 600 | 16.905 | |||
| 125 | 16.905 | |||
| 05/11/2025 | 20:09:18.830 | 5 | 16.955 | |
| 5 | 16.955 | |||
| 5 | 16.955 | |||
| 05/11/2025 | 20:09:11.343 | 90 | 16.955 | |
| 90 | 16.955 | |||
| 90 | 16.955 | |||
| 05/11/2025 | 20:08:34.816 | 90 | 16.955 | |
| 90 | 16.955 | |||
| 90 | 16.955 | |||
| 05/11/2025 | 20:07:51.360 | 383 | 16.955 | |
| 125 | 16.955 | |||
| 100 | 16.955 | |||
| 158 | 16.955 | |||
| 383 | 16.955 | |||
| 05/11/2025 | 20:07:46.340 | 60 | 16.955 | |
| 60 | 16.955 | |||
| 60 | 16.955 | |||
| 05/11/2025 | 20:02:20.579 | 60 | 16.955 | |
| 60 | 16.955 | |||
| 60 | 16.955 | |||
| 05/11/2025 | 19:59:38.124 | 350 | 16.955 | |
| 330 | 16.955 | |||
| 20 | 16.955 | |||
| 350 | 16.955 | |||
| 05/11/2025 | 19:57:40.103 | 50 | 16.905 | |
| 50 | 16.905 | |||
| 50 | 16.905 | |||
| 05/11/2025 | 19:56:48.832 | 18 | 16.955 | |
| 18 | 16.955 | |||
| 18 | 16.955 | |||
| 05/11/2025 | 19:55:29.452 | 600 | 16.905 | |
| 600 | 16.905 | |||
| 600 | 16.905 | |||
| 05/11/2025 | 19:52:00.452 | 50 | 16.955 | |
| 50 | 16.955 | |||
| 50 | 16.955 | |||
| 05/11/2025 | 19:50:09.110 | 250 | 16.905 | |
| 125 | 16.905 | |||
| 125 | 16.905 | |||
| 250 | 16.905 | |||
| 05/11/2025 | 19:49:37.058 | 24 | 16.955 | |
| 24 | 16.955 | |||
| 24 | 16.955 | |||
| 05/11/2025 | 19:48:25.556 | 250 | 16.94 | |
| 250 | 16.94 | |||
| 250 | 16.94 | |||
| 05/11/2025 | 19:48:10.071 | 100 | 16.905 | |
| 100 | 16.905 | |||
| 100 | 16.905 | |||
| 05/11/2025 | 19:46:48.885 | 25 | 16.905 | |
| 25 | 16.905 | |||
| 25 | 16.905 | |||
| 05/11/2025 | 19:45:48.196 | 25 | 16.955 | |
| 25 | 16.955 | |||
| 25 | 16.955 | |||
| 05/11/2025 | 19:44:24.745 | 150 | 16.955 | |
| 150 | 16.955 | |||
| 100 | 16.955 | |||
| 50 | 16.955 | |||
| 05/11/2025 | 19:43:03.873 | 1 | 16.95 | |
| 1 | 16.95 | |||
| 1 | 16.95 | |||
| 05/11/2025 | 19:41:01.014 | 20 | 16.955 | |
| 20 | 16.955 | |||
| 20 | 16.955 | |||
| 05/11/2025 | 19:40:25.646 | 20 | 16.955 | |
| 20 | 16.955 | |||
| 20 | 16.955 | |||
| 05/11/2025 | 19:40:10.151 | 7 | 16.955 | |
| 7 | 16.955 | |||
| 7 | 16.955 | |||
| 05/11/2025 | 19:35:50.894 | 162 | 16.975 | |
| 162 | 16.975 | |||
| 162 | 16.975 | |||
| 05/11/2025 | 19:35:34.538 | 11 | 16.975 | |
| 11 | 16.975 | |||
| 11 | 16.975 | |||
| 05/11/2025 | 19:35:16.826 | 50 | 16.975 | |
| 50 | 16.975 | |||
| 50 | 16.975 | |||
| 05/11/2025 | 19:35:07.332 | 110 | 16.905 | |
| 110 | 16.905 | |||
| 110 | 16.905 | |||
| 05/11/2025 | 19:32:36.882 | 475 | 16.945 | |
| 125 | 16.945 | |||
| 100 | 16.945 | |||
| 475 | 16.945 | |||
| 250 | 16.945 | |||
| 05/11/2025 | 19:32:35.697 | 380 | 16.955 | |
| 15 | 16.955 | |||
| 140 | 16.955 | |||
| 225 | 16.955 | |||
| 380 | 16.955 | |||
| 05/11/2025 | 19:31:56.538 | 130 | 16.99 | |
| 100 | 16.99 | |||
| 30 | 16.99 | |||
| 130 | 16.99 | |||
| 05/11/2025 | 19:30:47.886 | 80 | 16.99 | |
| 80 | 16.99 | |||
| 80 | 16.99 | |||
| 05/11/2025 | 19:30:47.374 | 30 | 16.99 | |
| 30 | 16.99 | |||
| 15 | 16.99 | |||
| 15 | 16.99 | |||
| 05/11/2025 | 19:30:46.129 | 10 | 16.99 | |
| 10 | 16.99 | |||
| 10 | 16.99 | |||
| 05/11/2025 | 19:28:26.349 | 1 766 | 16.96 | |
| 125 | 16.96 | |||
| 15 | 16.96 | |||
| 1 626 | 16.96 | |||
| 1 766 | 16.96 | |||
| 05/11/2025 | 19:26:54.015 | 500 | 16.995 | |
| 70 | 16.995 | |||
| 100 | 16.995 | |||
| 330 | 16.995 | |||
| 500 | 16.995 | |||
| 05/11/2025 | 19:25:34.539 | 600 | 16.995 | |
| 600 | 16.995 | |||
| 15 | 16.995 | |||
| 428 | 16.995 | |||
| 157 | 16.995 | |||
| 05/11/2025 | 19:23:05.598 | 500 | 16.96 | |
| 500 | 16.96 | |||
| 500 | 16.96 | |||
| 05/11/2025 | 19:23:05.444 | 600 | 16.96 | |
| 460 | 16.96 | |||
| 15 | 16.96 | |||
| 600 | 16.96 | |||
| 125 | 16.96 | |||
| 05/11/2025 | 19:21:52.628 | 230 | 16.995 | |
| 230 | 16.995 | |||
| 230 | 16.995 | |||
| 05/11/2025 | 19:21:42.442 | 300 | 16.995 | |
| 300 | 16.995 | |||
| 150 | 16.995 | |||
| 100 | 16.995 | |||
| 15 | 16.995 | |||
| 35 | 16.995 | |||
| 05/11/2025 | 19:15:39.012 | 600 | 16.955 | |
| 460 | 16.955 | |||
| 15 | 16.955 | |||
| 600 | 16.955 | |||
| 125 | 16.955 | |||
| 05/11/2025 | 19:12:19.584 | 10 | 16.99 | |
| 10 | 16.99 | |||
| 10 | 16.99 | |||
| 05/11/2025 | 19:12:04.465 | 6 | 16.99 | |
| 6 | 16.99 | |||
| 6 | 16.99 | |||
| 05/11/2025 | 19:08:51.269 | 22 | 16.99 | |
| 22 | 16.99 | |||
| 22 | 16.99 | |||
| 05/11/2025 | 19:07:41.158 | 15 | 16.99 | |
| 15 | 16.99 | |||
| 15 | 16.99 | |||
| 05/11/2025 | 19:06:42.169 | 30 | 16.99 | |
| 30 | 16.99 | |||
| 15 | 16.99 | |||
| 15 | 16.99 | |||
| 05/11/2025 | 19:04:36.243 | 20 | 16.955 | |
| 20 | 16.955 | |||
| 20 | 16.955 | |||
| 05/11/2025 | 19:04:32.477 | 40 | 16.955 | |
| 25 | 16.955 | |||
| 15 | 16.955 | |||
| 40 | 16.955 | |||
| 05/11/2025 | 19:04:16.108 | 1 000 | 16.99 | |
| 330 | 16.99 | |||
| 400 | 16.99 | |||
| 270 | 16.99 | |||
| 1 000 | 16.99 | |||
| 05/11/2025 | 19:03:19.505 | 50 | 16.99 | |
| 50 | 16.99 | |||
| 50 | 16.99 | |||
| 05/11/2025 | 19:02:55.840 | 60 | 16.99 | |
| 60 | 16.99 | |||
| 60 | 16.99 | |||
| 05/11/2025 | 18:58:44.021 | 1 | 16.99 | |
| 1 | 16.99 | |||
| 1 | 16.99 | |||
| 05/11/2025 | 18:57:00.555 | 100 | 16.99 | |
| 100 | 16.99 | |||
| 100 | 16.99 | |||
| 05/11/2025 | 18:55:20.506 | 891 | 16.965 | |
| 891 | 16.965 | |||
| 891 | 16.965 | |||
| 05/11/2025 | 18:51:10.114 | 50 | 16.99 | |
| 50 | 16.99 | |||
| 50 | 16.99 | |||
| 05/11/2025 | 18:51:10.034 | 1 000 | 16.99 | |
| 1 000 | 16.99 | |||
| 500 | 16.99 | |||
| 5 | 16.99 | |||
| 45 | 16.99 | |||
| 200 | 16.99 | |||
| 250 | 16.99 | |||
| 05/11/2025 | 18:49:37.176 | 500 | 16.98 | |
| 500 | 16.98 | |||
| 400 | 16.98 | |||
| 100 | 16.98 | |||
| 05/11/2025 | 18:48:56.029 | 300 | 16.98 | |
| 300 | 16.98 | |||
| 300 | 16.98 | |||
| 05/11/2025 | 18:47:09.957 | 100 | 16.98 | |
| 100 | 16.98 | |||
| 100 | 16.98 | |||
| 05/11/2025 | 18:45:13.440 | 300 | 16.98 | |
| 125 | 16.98 | |||
| 300 | 16.98 | |||
| 175 | 16.98 | |||
| 05/11/2025 | 18:44:55.419 | 300 | 16.98 | |
| 38 | 16.98 | |||
| 262 | 16.98 | |||
| 300 | 16.98 | |||
| 05/11/2025 | 18:44:45.508 | 100 | 16.97 | |
| 100 | 16.97 | |||
| 100 | 16.97 | |||
| 05/11/2025 | 18:43:55.470 | 100 | 16.97 | |
| 100 | 16.97 | |||
| 100 | 16.97 | |||
| 05/11/2025 | 18:42:41.200 | 250 | 16.97 | |
| 250 | 16.97 | |||
| 15 | 16.97 | |||
| 175 | 16.97 | |||
| 60 | 16.97 | |||
| 05/11/2025 | 18:41:58.061 | 600 | 16.955 | |
| 600 | 16.955 | |||
| 600 | 16.955 | |||
| 05/11/2025 | 18:41:05.473 | 150 | 16.955 | |
| 135 | 16.955 | |||
| 150 | 16.955 | |||
| 15 | 16.955 | |||
| 05/11/2025 | 18:40:16.173 | 70 | 16.97 | |
| 70 | 16.97 | |||
| 70 | 16.97 | |||
| 05/11/2025 | 18:39:19.128 | 575 | 16.98 | |
| 575 | 16.98 | |||
| 304 | 16.98 | |||
| 250 | 16.98 | |||
| 21 | 16.98 | |||
| 05/11/2025 | 18:39:07.033 | 3 | 16.98 | |
| 3 | 16.98 | |||
| 3 | 16.98 | |||
| 05/11/2025 | 18:38:10.087 | 3 | 16.98 | |
| 3 | 16.98 | |||
| 3 | 16.98 | |||
| 05/11/2025 | 18:38:07.657 | 588 | 16.98 | |
| 250 | 16.98 | |||
| 250 | 16.98 | |||
| 15 | 16.98 | |||
| 73 | 16.98 | |||
| 588 | 16.98 | |||
| 05/11/2025 | 18:36:03.521 | 250 | 16.955 | |
| 235 | 16.955 | |||
| 15 | 16.955 | |||
| 250 | 16.955 | |||
| 05/11/2025 | 18:35:11.687 | 150 | 16.98 | |
| 35 | 16.98 | |||
| 100 | 16.98 | |||
| 15 | 16.98 | |||
| 150 | 16.98 | |||
| 05/11/2025 | 18:33:51.972 | 8 | 16.955 | |
| 8 | 16.955 | |||
| 1 | 16.955 | |||
| 7 | 16.955 | |||
| 05/11/2025 | 18:31:49.465 | 400 | 16.955 | |
| 400 | 16.955 | |||
| 400 | 16.955 | |||
| 05/11/2025 | 18:30:50.099 | 500 | 16.96 | |
| 15 | 16.96 | |||
| 250 | 16.96 | |||
| 485 | 16.96 | |||
| 250 | 16.96 | |||
| 05/11/2025 | 18:30:43.764 | 50 | 16.98 | |
| 50 | 16.98 | |||
| 50 | 16.98 | |||
| 05/11/2025 | 18:30:34.728 | 82 | 16.98 | |
| 82 | 16.98 | |||
| 82 | 16.98 | |||
| 05/11/2025 | 18:28:56.225 | 30 | 16.98 | |
| 30 | 16.98 | |||
| 15 | 16.98 | |||
| 15 | 16.98 | |||
| 05/11/2025 | 18:28:06.560 | 1 | 16.95 | |
| 1 | 16.95 | |||
| 1 | 16.95 | |||
| 05/11/2025 | 18:27:41.006 | 1 | 16.985 | |
| 1 | 16.985 | |||
| 1 | 16.985 | |||
| 05/11/2025 | 18:27:10.702 | 80 | 16.95 | |
| 80 | 16.95 | |||
| 80 | 16.95 | |||
| 05/11/2025 | 18:26:41.716 | 250 | 16.95 | |
| 250 | 16.95 | |||
| 235 | 16.95 | |||
| 15 | 16.95 | |||
| 05/11/2025 | 18:26:41.657 | 2 | 16.985 | |
| 2 | 16.985 | |||
| 2 | 16.985 | |||
| 05/11/2025 | 18:26:06.656 | 200 | 16.985 | |
| 100 | 16.985 | |||
| 100 | 16.985 | |||
| 200 | 16.985 | |||
| 05/11/2025 | 18:25:38.771 | 9 | 16.985 | |
| 9 | 16.985 | |||
| 9 | 16.985 | |||
| 05/11/2025 | 18:25:36.170 | 1 | 16.945 | |
| 1 | 16.945 | |||
| 1 | 16.945 | |||
| 05/11/2025 | 18:24:52.307 | 300 | 16.985 | |
| 35 | 16.985 | |||
| 250 | 16.985 | |||
| 15 | 16.985 | |||
| 300 | 16.985 | |||
| 05/11/2025 | 18:23:59.015 | 7 | 16.945 | |
| 7 | 16.945 | |||
| 7 | 16.945 | |||
| 05/11/2025 | 18:22:35.087 | 30 | 16.97 | |
| 30 | 16.97 | |||
| 30 | 16.97 | |||
| 05/11/2025 | 18:22:30.481 | 100 | 16.95 | |
| 100 | 16.95 | |||
| 100 | 16.95 | |||
| 05/11/2025 | 18:21:53.593 | 100 | 16.94 | |
| 100 | 16.94 | |||
| 100 | 16.94 | |||
| 05/11/2025 | 18:21:38.927 | 200 | 16.93 | |
| 200 | 16.93 | |||
| 200 | 16.93 | |||
| 05/11/2025 | 18:21:31.065 | 234 | 16.93 | |
| 234 | 16.93 | |||
| 234 | 16.93 | |||
| 05/11/2025 | 18:21:09.455 | 734 | 16.925 | |
| 250 | 16.925 | |||
| 484 | 16.925 | |||
| 734 | 16.925 | |||
| 05/11/2025 | 18:20:49.547 | 50 | 16.925 | |
| 50 | 16.925 | |||
| 50 | 16.925 | |||
| 05/11/2025 | 18:20:45.193 | 100 | 16.92 | |
| 90 | 16.92 | |||
| 100 | 16.92 | |||
| 10 | 16.92 | |||
| 05/11/2025 | 18:20:24.641 | 125 | 16.90 | |
| 125 | 16.90 | |||
| 125 | 16.90 | |||
| 05/11/2025 | 18:19:29.446 | 6 | 16.92 | |
| 6 | 16.92 | |||
| 6 | 16.92 | |||
| 05/11/2025 | 18:18:35.051 | 120 | 16.895 | |
| 120 | 16.895 | |||
| 3 | 16.895 | |||
| 117 | 16.895 | |||
| 05/11/2025 | 18:18:33.611 | 1 | 16.89 | |
| 1 | 16.89 | |||
| 1 | 16.89 | |||
| 05/11/2025 | 18:17:08.800 | 60 | 16.89 | |
| 60 | 16.89 | |||
| 60 | 16.89 | |||
| 05/11/2025 | 18:16:48.300 | 100 | 16.89 | |
| 100 | 16.89 | |||
| 100 | 16.89 | |||
| 05/11/2025 | 18:14:27.611 | 500 | 16.89 | |
| 436 | 16.89 | |||
| 500 | 16.89 | |||
| 64 | 16.89 | |||
| 05/11/2025 | 18:14:14.522 | 400 | 16.875 | |
| 400 | 16.875 | |||
| 400 | 16.875 | |||
| 05/11/2025 | 18:14:12.080 | 400 | 16.875 | |
| 400 | 16.875 | |||
| 400 | 16.875 | |||
| 05/11/2025 | 18:13:45.944 | 40 | 16.89 | |
| 40 | 16.89 | |||
| 40 | 16.89 | |||
| 05/11/2025 | 18:13:18.931 | 29 | 16.89 | |
| 29 | 16.89 | |||
| 29 | 16.89 | |||
| 05/11/2025 | 18:10:48.073 | 50 | 16.89 | |
| 50 | 16.89 | |||
| 50 | 16.89 | |||
| 05/11/2025 | 18:09:44.673 | 66 | 16.89 | |
| 66 | 16.89 | |||
| 66 | 16.89 | |||
| 05/11/2025 | 18:08:31.233 | 513 | 16.865 | |
| 513 | 16.865 | |||
| 73 | 16.865 | |||
| 90 | 16.865 | |||
| 100 | 16.865 | |||
| 250 | 16.865 | |||
| 05/11/2025 | 18:06:53.080 | 45 | 16.89 | |
| 45 | 16.89 | |||
| 45 | 16.89 | |||
| 05/11/2025 | 18:06:43.183 | 3 | 16.865 | |
| 3 | 16.865 | |||
| 3 | 16.865 | |||
| 05/11/2025 | 18:05:21.895 | 58 | 16.935 | |
| 58 | 16.935 | |||
| 58 | 16.935 | |||
| 05/11/2025 | 18:04:58.536 | 100 | 16.935 | |
| 70 | 16.935 | |||
| 100 | 16.935 | |||
| 30 | 16.935 | |||
| 05/11/2025 | 18:03:15.480 | 20 | 16.935 | |
| 20 | 16.935 | |||
| 20 | 16.935 | |||
| 05/11/2025 | 18:00:46.495 | 30 | 16.92 | |
| 30 | 16.92 | |||
| 30 | 16.92 | |||
| 05/11/2025 | 17:57:56.350 | 300 | 16.88 | |
| 100 | 16.88 | |||
| 300 | 16.88 | |||
| 200 | 16.88 | |||
| 05/11/2025 | 17:56:37.233 | 45 | 16.865 | |
| 45 | 16.865 | |||
| 45 | 16.865 | |||
| 05/11/2025 | 17:54:13.051 | 200 | 16.865 | |
| 200 | 16.865 | |||
| 200 | 16.865 | |||
| 05/11/2025 | 17:52:38.741 | 6 | 16.945 | |
| 6 | 16.945 | |||
| 6 | 16.945 | |||
| 05/11/2025 | 17:52:02.380 | 25 | 16.945 | |
| 25 | 16.945 | |||
| 25 | 16.945 | |||
| 05/11/2025 | 17:51:53.667 | 62 | 16.945 | |
| 62 | 16.945 | |||
| 62 | 16.945 | |||
| 05/11/2025 | 17:51:45.738 | 25 | 16.945 | |
| 25 | 16.945 | |||
| 25 | 16.945 | |||
| 05/11/2025 | 17:51:14.175 | 88 | 16.945 | |
| 88 | 16.945 | |||
| 88 | 16.945 | |||
| 05/11/2025 | 17:49:44.887 | 30 | 16.945 | |
| 30 | 16.945 | |||
| 30 | 16.945 | |||
| 05/11/2025 | 17:48:27.673 | 80 | 16.945 | |
| 80 | 16.945 | |||
| 80 | 16.945 | |||
| 05/11/2025 | 17:47:54.153 | 50 | 16.865 | |
| 50 | 16.865 | |||
| 50 | 16.865 | |||
| 05/11/2025 | 17:47:33.111 | 3 | 16.865 | |
| 3 | 16.865 | |||
| 3 | 16.865 | |||
| 05/11/2025 | 17:47:11.782 | 1 | 16.945 | |
| 1 | 16.945 | |||
| 1 | 16.945 | |||
| 05/11/2025 | 17:47:11.080 | 10 | 16.945 | |
| 10 | 16.945 | |||
| 10 | 16.945 | |||
| 05/11/2025 | 17:44:39.325 | 50 | 16.945 | |
| 50 | 16.945 | |||
| 35 | 16.945 | |||
| 15 | 16.945 | |||
| 05/11/2025 | 17:44:28.141 | 600 | 16.92 | |
| 250 | 16.92 | |||
| 600 | 16.92 | |||
| 350 | 16.92 | |||
| 05/11/2025 | 17:44:04.262 | 25 | 16.92 | |
| 25 | 16.92 | |||
| 25 | 16.92 | |||
| 05/11/2025 | 17:43:22.184 | 1 | 16.945 | |
| 1 | 16.945 | |||
| 1 | 16.945 | |||
| 05/11/2025 | 17:42:14.475 | 2 | 16.92 | |
| 2 | 16.92 | |||
| 2 | 16.92 | |||
| 05/11/2025 | 17:41:57.279 | 12 | 16.92 | |
| 12 | 16.92 | |||
| 12 | 16.92 | |||
| 05/11/2025 | 17:40:53.993 | 3 | 16.92 | |
| 3 | 16.92 | |||
| 3 | 16.92 | |||
| 05/11/2025 | 17:40:28.941 | 10 | 16.92 | |
| 10 | 16.92 | |||
| 10 | 16.92 | |||
| 05/11/2025 | 17:40:11.640 | 100 | 16.92 | |
| 100 | 16.92 | |||
| 100 | 16.92 | |||
| 05/11/2025 | 17:40:07.070 | 100 | 16.92 | |
| 100 | 16.92 | |||
| 100 | 16.92 | |||
| 05/11/2025 | 17:39:46.506 | 100 | 16.92 | |
| 100 | 16.92 | |||
| 100 | 16.92 | |||
| 05/11/2025 | 17:39:02.993 | 150 | 16.92 | |
| 135 | 16.92 | |||
| 15 | 16.92 | |||
| 150 | 16.92 | |||
| 05/11/2025 | 17:37:47.856 | 6 | 16.92 | |
| 6 | 16.92 | |||
| 6 | 16.92 | |||
| 05/11/2025 | 17:37:31.987 | 100 | 16.825 | |
| 85 | 16.825 | |||
| 15 | 16.825 | |||
| 100 | 16.825 | |||
| 05/11/2025 | 17:37:27.108 | 25 | 16.92 | |
| 25 | 16.92 | |||
| 25 | 16.92 | |||
| 05/11/2025 | 17:37:26.267 | 100 | 16.92 | |
| 100 | 16.92 | |||
| 100 | 16.92 | |||
| 05/11/2025 | 17:35:49.795 | 10 | 16.92 | |
| 10 | 16.92 | |||
| 10 | 16.92 | |||
| 05/11/2025 | 17:35:47.626 | 8 | 16.92 | |
| 8 | 16.92 | |||
| 8 | 16.92 | |||
| 05/11/2025 | 17:35:39.042 | 500 | 16.895 | |
| 15 | 16.895 | |||
| 250 | 16.895 | |||
| 235 | 16.895 | |||
| 500 | 16.895 | |||
| 05/11/2025 | 17:35:38.984 | 1 080 | 16.87 | |
| 5 | 16.87 | |||
| 250 | 16.87 | |||
| 60 | 16.87 | |||
| 250 | 16.87 | |||
| 575 | 16.87 | |||
| 179 | 16.87 | |||
| 500 | 16.87 | |||
| 340 | 16.87 | |||
| 1 | 16.87 | |||
| 05/11/2025 | 17:29:52.982 | 12 | 16.80 | |
| 12 | 16.80 | |||
| 12 | 16.80 | |||
| 05/11/2025 | 17:29:31.350 | 12 | 16.78 | |
| 12 | 16.78 | |||
| 12 | 16.78 | |||
| 05/11/2025 | 17:29:03.345 | 3 | 16.80 | |
| 3 | 16.80 | |||
| 3 | 16.80 | |||
| 05/11/2025 | 17:28:36.780 | 300 | 16.80 | |
| 300 | 16.80 | |||
| 300 | 16.80 | |||
| 05/11/2025 | 17:28:20.942 | 13 | 16.785 | |
| 13 | 16.785 | |||
| 13 | 16.785 | |||
| 05/11/2025 | 17:27:52.572 | 3 | 16.785 | |
| 3 | 16.785 | |||
| 3 | 16.785 | |||
| 05/11/2025 | 17:27:46.540 | 1 | 16.785 | |
| 1 | 16.785 | |||
| 1 | 16.785 | |||
| 05/11/2025 | 17:27:43.651 | 350 | 16.785 | |
| 350 | 16.785 | |||
| 350 | 16.785 | |||
| 05/11/2025 | 17:27:23.241 | 25 | 16.79 | |
| 25 | 16.79 | |||
| 25 | 16.79 | |||
| 05/11/2025 | 17:26:09.863 | 50 | 16.80 | |
| 50 | 16.80 | |||
| 50 | 16.80 | |||
| 05/11/2025 | 17:25:52.659 | 1 | 16.79 | |
| 1 | 16.79 | |||
| 1 | 16.79 | |||
| 05/11/2025 | 17:25:46.833 | 148 | 16.79 | |
| 148 | 16.79 | |||
| 148 | 16.79 | |||
| 05/11/2025 | 17:25:45.541 | 137 | 16.785 | |
| 137 | 16.785 | |||
| 137 | 16.785 | |||
| 05/11/2025 | 17:25:37.938 | 120 | 16.79 | |
| 120 | 16.79 | |||
| 120 | 16.79 | |||
| 05/11/2025 | 17:25:36.262 | 600 | 16.79 | |
| 600 | 16.79 | |||
| 600 | 16.79 | |||
| 05/11/2025 | 17:25:15.539 | 3 | 16.78 | |
| 3 | 16.78 | |||
| 3 | 16.78 | |||
| 05/11/2025 | 17:24:52.029 | 59 | 16.765 | |
| 59 | 16.765 | |||
| 59 | 16.765 | |||
| 05/11/2025 | 17:24:36.604 | 2 | 16.76 | |
| 2 | 16.76 | |||
| 2 | 16.76 | |||
| 05/11/2025 | 17:24:23.266 | 35 | 16.76 | |
| 35 | 16.76 | |||
| 35 | 16.76 | |||
| 05/11/2025 | 17:24:20.008 | 30 | 16.76 | |
| 30 | 16.76 | |||
| 30 | 16.76 | |||
| 05/11/2025 | 17:24:04.403 | 25 | 16.76 | |
| 25 | 16.76 | |||
| 25 | 16.76 | |||
| 05/11/2025 | 17:22:48.327 | 150 | 16.745 | |
| 150 | 16.745 | |||
| 150 | 16.745 | |||
| 05/11/2025 | 17:22:48.182 | 4 | 16.75 | |
| 4 | 16.75 | |||
| 4 | 16.75 | |||
| 05/11/2025 | 17:21:40.333 | 120 | 16.725 | |
| 120 | 16.725 | |||
| 120 | 16.725 | |||
| 05/11/2025 | 17:20:33.429 | 3 | 16.72 | |
| 3 | 16.72 | |||
| 3 | 16.72 | |||
| 05/11/2025 | 17:20:29.553 | 100 | 16.72 | |
| 100 | 16.72 | |||
| 100 | 16.72 | |||
| 05/11/2025 | 17:20:23.135 | 2 | 16.72 | |
| 2 | 16.72 | |||
| 2 | 16.72 | |||
| 05/11/2025 | 17:20:15.302 | 50 | 16.72 | |
| 50 | 16.72 | |||
| 50 | 16.72 | |||
| 05/11/2025 | 17:20:11.751 | 100 | 16.725 | |
| 100 | 16.725 | |||
| 100 | 16.725 | |||
| 05/11/2025 | 17:20:05.012 | 200 | 16.725 | |
| 200 | 16.725 | |||
| 200 | 16.725 | |||
| 05/11/2025 | 17:18:59.637 | 250 | 16.72 | |
| 250 | 16.72 | |||
| 250 | 16.72 | |||
| 05/11/2025 | 17:18:11.424 | 600 | 16.715 | |
| 600 | 16.715 | |||
| 600 | 16.715 | |||
| 05/11/2025 | 17:17:59.558 | 2 | 16.72 | |
| 2 | 16.72 | |||
| 2 | 16.72 | |||
| 05/11/2025 | 17:16:58.045 | 100 | 16.72 | |
| 100 | 16.72 | |||
| 100 | 16.72 | |||
| 05/11/2025 | 17:16:04.091 | 400 | 16.715 | |
| 400 | 16.715 | |||
| 400 | 16.715 | |||
| 05/11/2025 | 17:15:48.334 | 260 | 16.725 | |
| 260 | 16.725 | |||
| 260 | 16.725 | |||
| 05/11/2025 | 17:15:40.656 | 70 | 16.725 | |
| 70 | 16.725 | |||
| 70 | 16.725 | |||
| 05/11/2025 | 17:15:39.287 | 250 | 16.73 | |
| 250 | 16.73 | |||
| 250 | 16.73 | |||
| 05/11/2025 | 17:15:39.150 | 170 | 16.74 | |
| 70 | 16.74 | |||
| 170 | 16.74 | |||
| 100 | 16.74 | |||
| 05/11/2025 | 17:15:38.969 | 1 840 | 16.75 | |
| 1 840 | 16.75 | |||
| 1 240 | 16.75 | |||
| 600 | 16.75 | |||
| 05/11/2025 | 17:15:38.810 | 600 | 16.75 | |
| 600 | 16.75 | |||
| 600 | 16.75 | |||
| 05/11/2025 | 17:15:38.705 | 600 | 16.75 | |
| 600 | 16.75 | |||
| 600 | 16.75 | |||
| 05/11/2025 | 17:15:38.513 | 600 | 16.75 | |
| 600 | 16.75 | |||
| 600 | 16.75 | |||
| 05/11/2025 | 17:15:38.366 | 600 | 16.75 | |
| 600 | 16.75 | |||
| 600 | 16.75 | |||
| 05/11/2025 | 17:15:38.212 | 600 | 16.75 | |
| 600 | 16.75 | |||
| 600 | 16.75 | |||
| 05/11/2025 | 17:15:38.040 | 600 | 16.75 | |
| 600 | 16.75 | |||
| 600 | 16.75 | |||
| 05/11/2025 | 17:15:37.904 | 600 | 16.75 | |
| 600 | 16.75 | |||
| 600 | 16.75 | |||
| 05/11/2025 | 17:15:37.739 | 600 | 16.75 | |
| 600 | 16.75 | |||
| 600 | 16.75 | |||
| 05/11/2025 | 17:15:37.575 | 600 | 16.75 | |
| 600 | 16.75 | |||
| 600 | 16.75 | |||
| 05/11/2025 | 17:15:37.304 | 600 | 16.75 | |
| 600 | 16.75 | |||
| 600 | 16.75 | |||
| 05/11/2025 | 17:15:30.975 | 2 100 | 16.75 | |
| 600 | 16.75 | |||
| 1 500 | 16.75 | |||
| 675 | 16.75 | |||
| 12 | 16.75 | |||
| 100 | 16.75 | |||
| 3 | 16.75 | |||
| 1 160 | 16.75 | |||
| 150 | 16.75 | |||
| 05/11/2025 | 17:15:30.058 | 600 | 16.75 | |
| 600 | 16.75 | |||
| 350 | 16.75 | |||
| 250 | 16.75 | |||
| 05/11/2025 | 17:15:28.617 | 500 | 16.755 | |
| 500 | 16.755 | |||
| 500 | 16.755 | |||
| 05/11/2025 | 17:15:27.003 | 1 | 16.765 | |
| 1 | 16.765 | |||
| 1 | 16.765 | |||
| 05/11/2025 | 17:15:25.493 | 325 | 16.77 | |
| 298 | 16.77 | |||
| 25 | 16.77 | |||
| 2 | 16.77 | |||
| 325 | 16.77 | |||
| 05/11/2025 | 17:14:18.049 | 600 | 16.765 | |
| 600 | 16.765 | |||
| 600 | 16.765 | |||
| 05/11/2025 | 17:13:42.679 | 60 | 16.775 | |
| 60 | 16.775 | |||
| 60 | 16.775 | |||
| 05/11/2025 | 17:12:48.794 | 298 | 16.765 | |
| 298 | 16.765 | |||
| 298 | 16.765 | |||
| 05/11/2025 | 17:12:44.139 | 100 | 16.77 | |
| 100 | 16.77 | |||
| 100 | 16.77 | |||
| 05/11/2025 | 17:12:29.979 | 200 | 16.77 | |
| 200 | 16.77 | |||
| 200 | 16.77 | |||
| 05/11/2025 | 17:12:25.884 | 510 | 16.78 | |
| 510 | 16.78 | |||
| 510 | 16.78 | |||
| 05/11/2025 | 17:12:25.566 | 600 | 16.78 | |
| 600 | 16.78 | |||
| 600 | 16.78 | |||
| 05/11/2025 | 17:12:25.411 | 600 | 16.78 | |
| 600 | 16.78 | |||
| 600 | 16.78 | |||
| 05/11/2025 | 17:12:20.340 | 2 100 | 16.78 | |
| 2 100 | 16.78 | |||
| 600 | 16.78 | |||
| 1 500 | 16.78 | |||
| 05/11/2025 | 17:12:15.315 | 1 000 | 16.78 | |
| 1 000 | 16.78 | |||
| 1 000 | 16.78 | |||
| 05/11/2025 | 17:12:09.786 | 190 | 16.78 | |
| 190 | 16.78 | |||
| 190 | 16.78 | |||
| 05/11/2025 | 17:11:12.430 | 600 | 16.78 | |
| 600 | 16.78 | |||
| 600 | 16.78 | |||
| 05/11/2025 | 17:11:12.126 | 600 | 16.78 | |
| 600 | 16.78 | |||
| 600 | 16.78 | |||
| 05/11/2025 | 17:11:10.045 | 600 | 16.78 | |
| 600 | 16.78 | |||
| 600 | 16.78 | |||
| 05/11/2025 | 17:11:09.798 | 600 | 16.78 | |
| 600 | 16.78 | |||
| 600 | 16.78 | |||
| 05/11/2025 | 17:11:07.854 | 600 | 16.78 | |
| 600 | 16.78 | |||
| 600 | 16.78 |
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
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 CET (UTC+1)
Apps
Top 5 Turnover
-
Nvidia Corp.
Bid: 172.26 / Ask: 172.34
Turnover: 60 648 TEUR -
Rheinmetall AG
Bid: 1 714.50
Ask: 1 719.00
Turnover: 51 274 TEUR -
Tesla Inc.
Bid: 400.75 / Ask: 401.05
Turnover: 40 262 TEUR -
Novo-Nordisk AS
Bid: 42.485 / Ask: 42.605
Turnover: 34 308 TEUR -
Palantir Technologies Inc.
Bid: 163.28 / Ask: 163.44
Turnover: 27 939 TEUR
Realtime Quotes
Last Update:
05/11/2025 @ 21:48:26
Last Update:
05/11/2025 @ 21:48:26