Advanced Micro Devices Inc.
- Information
- Last
- Buy
- Sell
1133
595
147.66
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/08/2025 | 10:35:36.175 | 250 | 147.66 | |
| 250 | 147.66 | |||
| 250 | 147.66 | |||
| 01/08/2025 | 10:35:36.002 | 8 | 147.66 | |
| 8 | 147.66 | |||
| 8 | 147.66 | |||
| 01/08/2025 | 10:35:27.711 | 37 | 147.62 | |
| 37 | 147.62 | |||
| 37 | 147.62 | |||
| 01/08/2025 | 10:35:24.052 | 300 | 147.76 | |
| 300 | 147.76 | |||
| 300 | 147.76 | |||
| 01/08/2025 | 10:35:19.357 | 300 | 147.76 | |
| 300 | 147.76 | |||
| 300 | 147.76 | |||
| 01/08/2025 | 10:34:58.053 | 2 | 147.60 | |
| 2 | 147.60 | |||
| 2 | 147.60 | |||
| 01/08/2025 | 10:34:54.616 | 190 | 147.60 | |
| 190 | 147.60 | |||
| 190 | 147.60 | |||
| 01/08/2025 | 10:34:54.549 | 50 | 147.52 | |
| 50 | 147.52 | |||
| 10 | 147.52 | |||
| 40 | 147.52 | |||
| 01/08/2025 | 10:34:28.673 | 190 | 147.58 | |
| 190 | 147.58 | |||
| 190 | 147.58 | |||
| 01/08/2025 | 10:34:11.754 | 28 | 147.52 | |
| 28 | 147.52 | |||
| 28 | 147.52 | |||
| 01/08/2025 | 10:34:04.896 | 45 | 147.50 | |
| 20 | 147.50 | |||
| 45 | 147.50 | |||
| 25 | 147.50 | |||
| 01/08/2025 | 10:34:00.510 | 342 | 147.44 | |
| 30 | 147.44 | |||
| 1 | 147.44 | |||
| 41 | 147.44 | |||
| 100 | 147.44 | |||
| 300 | 147.44 | |||
| 150 | 147.44 | |||
| 40 | 147.44 | |||
| 4 | 147.44 | |||
| 3 | 147.44 | |||
| 11 | 147.44 | |||
| 4 | 147.44 | |||
| 01/08/2025 | 10:32:41.828 | 315 | 147.40 | |
| 25 | 147.40 | |||
| 298 | 147.40 | |||
| 1 | 147.40 | |||
| 78 | 147.40 | |||
| 10 | 147.40 | |||
| 1 | 147.40 | |||
| 5 | 147.40 | |||
| 12 | 147.40 | |||
| 200 | 147.40 | |||
| 01/08/2025 | 10:29:59.359 | 300 | 147.40 | |
| 300 | 147.40 | |||
| 300 | 147.40 | |||
| 01/08/2025 | 10:29:30.777 | 4 | 147.32 | |
| 4 | 147.32 | |||
| 4 | 147.32 | |||
| 01/08/2025 | 10:29:23.312 | 4 | 147.06 | |
| 4 | 147.06 | |||
| 4 | 147.06 | |||
| 01/08/2025 | 10:28:59.774 | 3 | 147.50 | |
| 3 | 147.50 | |||
| 3 | 147.50 | |||
| 01/08/2025 | 10:28:42.672 | 1 | 147.50 | |
| 1 | 147.50 | |||
| 1 | 147.50 | |||
| 01/08/2025 | 10:28:39.944 | 2 | 147.28 | |
| 2 | 147.28 | |||
| 2 | 147.28 | |||
| 01/08/2025 | 10:28:31.589 | 18 | 147.54 | |
| 18 | 147.54 | |||
| 18 | 147.54 | |||
| 01/08/2025 | 10:28:29.756 | 200 | 147.14 | |
| 200 | 147.14 | |||
| 200 | 147.14 | |||
| 01/08/2025 | 10:28:23.596 | 17 | 147.08 | |
| 17 | 147.08 | |||
| 17 | 147.08 | |||
| 01/08/2025 | 10:28:23.501 | 15 | 147.08 | |
| 15 | 147.08 | |||
| 15 | 147.08 | |||
| 01/08/2025 | 10:28:16.709 | 1 | 147.46 | |
| 1 | 147.46 | |||
| 1 | 147.46 | |||
| 01/08/2025 | 10:28:05.795 | 141 | 147.20 | |
| 141 | 147.20 | |||
| 141 | 147.20 | |||
| 01/08/2025 | 10:28:05.703 | 118 | 147.20 | |
| 30 | 147.20 | |||
| 5 | 147.20 | |||
| 118 | 147.20 | |||
| 12 | 147.20 | |||
| 71 | 147.20 | |||
| 01/08/2025 | 10:27:52.174 | 164 | 147.38 | |
| 164 | 147.38 | |||
| 164 | 147.38 | |||
| 01/08/2025 | 10:27:52.136 | 200 | 147.38 | |
| 200 | 147.38 | |||
| 200 | 147.38 | |||
| 01/08/2025 | 10:27:51.886 | 36 | 147.38 | |
| 36 | 147.38 | |||
| 36 | 147.38 | |||
| 01/08/2025 | 10:27:48.168 | 7 | 147.40 | |
| 7 | 147.40 | |||
| 7 | 147.40 | |||
| 01/08/2025 | 10:27:47.820 | 21 | 147.40 | |
| 21 | 147.40 | |||
| 21 | 147.40 | |||
| 01/08/2025 | 10:27:31.793 | 5 | 147.50 | |
| 5 | 147.50 | |||
| 5 | 147.50 | |||
| 01/08/2025 | 10:27:28.172 | 60 | 147.40 | |
| 60 | 147.40 | |||
| 60 | 147.40 | |||
| 01/08/2025 | 10:27:23.864 | 101 | 147.40 | |
| 101 | 147.40 | |||
| 101 | 147.40 | |||
| 01/08/2025 | 10:27:18.305 | 42 | 147.40 | |
| 42 | 147.40 | |||
| 42 | 147.40 | |||
| 01/08/2025 | 10:27:15.318 | 2 | 147.40 | |
| 2 | 147.40 | |||
| 2 | 147.40 | |||
| 01/08/2025 | 10:27:05.564 | 3 | 147.40 | |
| 3 | 147.40 | |||
| 3 | 147.40 | |||
| 01/08/2025 | 10:27:02.941 | 40 | 147.40 | |
| 40 | 147.40 | |||
| 40 | 147.40 | |||
| 01/08/2025 | 10:27:01.860 | 6 | 147.40 | |
| 6 | 147.40 | |||
| 6 | 147.40 | |||
| 01/08/2025 | 10:26:57.275 | 38 | 147.40 | |
| 38 | 147.40 | |||
| 38 | 147.40 | |||
| 01/08/2025 | 10:26:31.392 | 26 | 147.50 | |
| 26 | 147.50 | |||
| 26 | 147.50 | |||
| 01/08/2025 | 10:26:25.272 | 10 | 147.50 | |
| 10 | 147.50 | |||
| 10 | 147.50 | |||
| 01/08/2025 | 10:26:22.078 | 32 | 147.50 | |
| 32 | 147.50 | |||
| 32 | 147.50 | |||
| 01/08/2025 | 10:25:57.734 | 50 | 147.56 | |
| 50 | 147.56 | |||
| 50 | 147.56 | |||
| 01/08/2025 | 10:25:55.054 | 6 | 147.76 | |
| 6 | 147.76 | |||
| 6 | 147.76 | |||
| 01/08/2025 | 10:25:49.700 | 15 | 147.50 | |
| 15 | 147.50 | |||
| 15 | 147.50 | |||
| 01/08/2025 | 10:25:43.468 | 416 | 147.50 | |
| 356 | 147.50 | |||
| 1 | 147.50 | |||
| 20 | 147.50 | |||
| 300 | 147.50 | |||
| 116 | 147.50 | |||
| 39 | 147.50 | |||
| 01/08/2025 | 10:25:16.758 | 1 109 | 147.40 | |
| 22 | 147.40 | |||
| 100 | 147.40 | |||
| 15 | 147.40 | |||
| 1 109 | 147.40 | |||
| 30 | 147.40 | |||
| 34 | 147.40 | |||
| 35 | 147.40 | |||
| 25 | 147.40 | |||
| 65 | 147.40 | |||
| 11 | 147.40 | |||
| 6 | 147.40 | |||
| 4 | 147.40 | |||
| 20 | 147.40 | |||
| 10 | 147.40 | |||
| 40 | 147.40 | |||
| 35 | 147.40 | |||
| 44 | 147.40 | |||
| 40 | 147.40 | |||
| 12 | 147.40 | |||
| 9 | 147.40 | |||
| 50 | 147.40 | |||
| 100 | 147.40 | |||
| 50 | 147.40 | |||
| 7 | 147.40 | |||
| 34 | 147.40 | |||
| 7 | 147.40 | |||
| 7 | 147.40 | |||
| 250 | 147.40 | |||
| 39 | 147.40 | |||
| 8 | 147.40 | |||
| 01/08/2025 | 10:25:12.088 | 901 | 147.40 | |
| 382 | 147.40 | |||
| 20 | 147.40 | |||
| 50 | 147.40 | |||
| 14 | 147.40 | |||
| 881 | 147.40 | |||
| 20 | 147.40 | |||
| 149 | 147.40 | |||
| 25 | 147.40 | |||
| 80 | 147.40 | |||
| 10 | 147.40 | |||
| 171 | 147.40 | |||
| 01/08/2025 | 10:24:58.361 | 330 | 147.86 | |
| 113 | 147.86 | |||
| 11 | 147.86 | |||
| 300 | 147.86 | |||
| 66 | 147.86 | |||
| 35 | 147.86 | |||
| 30 | 147.86 | |||
| 15 | 147.86 | |||
| 90 | 147.86 | |||
| 01/08/2025 | 10:24:58.078 | 137 | 148.00 | |
| 20 | 148.00 | |||
| 60 | 148.00 | |||
| 25 | 148.00 | |||
| 24 | 148.00 | |||
| 113 | 148.00 | |||
| 30 | 148.00 | |||
| 2 | 148.00 | |||
| 01/08/2025 | 10:24:52.461 | 112 | 148.02 | |
| 112 | 148.02 | |||
| 112 | 148.02 | |||
| 01/08/2025 | 10:24:50.320 | 3 | 148.02 | |
| 3 | 148.02 | |||
| 3 | 148.02 | |||
| 01/08/2025 | 10:24:49.450 | 32 | 148.02 | |
| 32 | 148.02 | |||
| 32 | 148.02 | |||
| 01/08/2025 | 10:24:46.565 | 75 | 148.02 | |
| 75 | 148.02 | |||
| 75 | 148.02 | |||
| 01/08/2025 | 10:24:46.449 | 95 | 148.02 | |
| 95 | 148.02 | |||
| 95 | 148.02 | |||
| 01/08/2025 | 10:24:39.760 | 137 | 148.02 | |
| 137 | 148.02 | |||
| 137 | 148.02 | |||
| 01/08/2025 | 10:24:36.655 | 5 | 148.02 | |
| 5 | 148.02 | |||
| 5 | 148.02 | |||
| 01/08/2025 | 10:24:32.938 | 80 | 148.02 | |
| 80 | 148.02 | |||
| 80 | 148.02 | |||
| 01/08/2025 | 10:24:13.657 | 8 | 148.02 | |
| 8 | 148.02 | |||
| 8 | 148.02 | |||
| 01/08/2025 | 10:24:08.143 | 60 | 148.02 | |
| 60 | 148.02 | |||
| 60 | 148.02 | |||
| 01/08/2025 | 10:23:57.229 | 9 | 148.02 | |
| 9 | 148.02 | |||
| 9 | 148.02 | |||
| 01/08/2025 | 10:23:51.649 | 15 | 148.02 | |
| 15 | 148.02 | |||
| 15 | 148.02 | |||
| 01/08/2025 | 10:23:42.118 | 23 | 148.02 | |
| 23 | 148.02 | |||
| 23 | 148.02 | |||
| 01/08/2025 | 10:23:35.105 | 6 | 148.02 | |
| 6 | 148.02 | |||
| 6 | 148.02 | |||
| 01/08/2025 | 10:23:35.038 | 137 | 148.02 | |
| 137 | 148.02 | |||
| 137 | 148.02 | |||
| 01/08/2025 | 10:23:29.456 | 200 | 148.10 | |
| 200 | 148.10 | |||
| 200 | 148.10 | |||
| 01/08/2025 | 10:23:23.705 | 200 | 148.12 | |
| 200 | 148.12 | |||
| 200 | 148.12 | |||
| 01/08/2025 | 10:23:23.460 | 56 | 148.12 | |
| 56 | 148.12 | |||
| 56 | 148.12 | |||
| 01/08/2025 | 10:23:15.490 | 12 | 148.12 | |
| 12 | 148.12 | |||
| 12 | 148.12 | |||
| 01/08/2025 | 10:23:08.787 | 32 | 148.12 | |
| 32 | 148.12 | |||
| 32 | 148.12 | |||
| 01/08/2025 | 10:22:59.502 | 8 | 148.12 | |
| 8 | 148.12 | |||
| 8 | 148.12 | |||
| 01/08/2025 | 10:22:46.862 | 8 | 148.14 | |
| 8 | 148.14 | |||
| 8 | 148.14 | |||
| 01/08/2025 | 10:22:40.752 | 42 | 148.12 | |
| 42 | 148.12 | |||
| 42 | 148.12 | |||
| 01/08/2025 | 10:22:33.672 | 26 | 148.12 | |
| 10 | 148.12 | |||
| 16 | 148.12 | |||
| 26 | 148.12 | |||
| 01/08/2025 | 10:22:32.948 | 101 | 148.30 | |
| 101 | 148.30 | |||
| 101 | 148.30 | |||
| 01/08/2025 | 10:22:09.562 | 4 | 148.38 | |
| 4 | 148.38 | |||
| 4 | 148.38 | |||
| 01/08/2025 | 10:21:58.456 | 200 | 148.42 | |
| 200 | 148.42 | |||
| 200 | 148.42 | |||
| 01/08/2025 | 10:21:51.915 | 62 | 148.50 | |
| 62 | 148.50 | |||
| 62 | 148.50 | |||
| 01/08/2025 | 10:21:28.123 | 35 | 148.52 | |
| 35 | 148.52 | |||
| 35 | 148.52 | |||
| 01/08/2025 | 10:21:21.333 | 50 | 148.50 | |
| 50 | 148.50 | |||
| 50 | 148.50 | |||
| 01/08/2025 | 10:20:15.790 | 200 | 148.60 | |
| 200 | 148.60 | |||
| 200 | 148.60 | |||
| 01/08/2025 | 10:20:12.892 | 25 | 148.70 | |
| 25 | 148.70 | |||
| 25 | 148.70 | |||
| 01/08/2025 | 10:19:56.997 | 17 | 148.68 | |
| 17 | 148.68 | |||
| 17 | 148.68 | |||
| 01/08/2025 | 10:19:06.400 | 1 617 | 148.50 | |
| 200 | 148.50 | |||
| 200 | 148.50 | |||
| 204 | 148.50 | |||
| 1 217 | 148.50 | |||
| 1 305 | 148.50 | |||
| 100 | 148.50 | |||
| 8 | 148.50 | |||
| 01/08/2025 | 10:18:53.668 | 215 | 148.74 | |
| 5 | 148.74 | |||
| 25 | 148.74 | |||
| 10 | 148.74 | |||
| 128 | 148.74 | |||
| 9 | 148.74 | |||
| 7 | 148.74 | |||
| 200 | 148.74 | |||
| 46 | 148.74 | |||
| 01/08/2025 | 10:15:40.431 | 200 | 148.36 | |
| 200 | 148.36 | |||
| 200 | 148.36 | |||
| 01/08/2025 | 10:15:40.349 | 200 | 148.36 | |
| 200 | 148.36 | |||
| 200 | 148.36 | |||
| 01/08/2025 | 10:15:36.369 | 20 | 148.48 | |
| 20 | 148.48 | |||
| 20 | 148.48 | |||
| 01/08/2025 | 10:15:30.791 | 8 | 148.48 | |
| 8 | 148.48 | |||
| 8 | 148.48 | |||
| 01/08/2025 | 10:15:27.657 | 140 | 148.36 | |
| 50 | 148.36 | |||
| 140 | 148.36 | |||
| 90 | 148.36 | |||
| 01/08/2025 | 10:15:25.567 | 360 | 148.36 | |
| 60 | 148.36 | |||
| 300 | 148.36 | |||
| 360 | 148.36 | |||
| 01/08/2025 | 10:15:06.886 | 200 | 148.50 | |
| 195 | 148.50 | |||
| 200 | 148.50 | |||
| 5 | 148.50 | |||
| 01/08/2025 | 10:15:05.439 | 212 | 148.44 | |
| 88 | 148.44 | |||
| 2 | 148.44 | |||
| 212 | 148.44 | |||
| 10 | 148.44 | |||
| 1 | 148.44 | |||
| 3 | 148.44 | |||
| 8 | 148.44 | |||
| 100 | 148.44 | |||
| 01/08/2025 | 10:15:03.648 | 312 | 148.44 | |
| 12 | 148.44 | |||
| 300 | 148.44 | |||
| 312 | 148.44 | |||
| 01/08/2025 | 10:13:19.114 | 100 | 148.58 | |
| 100 | 148.58 | |||
| 100 | 148.58 | |||
| 01/08/2025 | 10:13:15.692 | 100 | 148.58 | |
| 100 | 148.58 | |||
| 100 | 148.58 | |||
| 01/08/2025 | 10:13:09.249 | 10 | 148.58 | |
| 10 | 148.58 | |||
| 10 | 148.58 | |||
| 01/08/2025 | 10:13:03.758 | 14 | 148.58 | |
| 14 | 148.58 | |||
| 14 | 148.58 | |||
| 01/08/2025 | 10:13:00.476 | 1 | 148.56 | |
| 1 | 148.56 | |||
| 1 | 148.56 | |||
| 01/08/2025 | 10:12:35.674 | 50 | 148.28 | |
| 1 | 148.28 | |||
| 50 | 148.28 | |||
| 49 | 148.28 | |||
| 01/08/2025 | 10:11:57.024 | 267 | 148.28 | |
| 200 | 148.28 | |||
| 9 | 148.28 | |||
| 8 | 148.28 | |||
| 267 | 148.28 | |||
| 50 | 148.28 | |||
| 01/08/2025 | 10:11:56.878 | 234 | 148.28 | |
| 30 | 148.28 | |||
| 2 | 148.28 | |||
| 14 | 148.28 | |||
| 20 | 148.28 | |||
| 218 | 148.28 | |||
| 2 | 148.28 | |||
| 15 | 148.28 | |||
| 80 | 148.28 | |||
| 80 | 148.28 | |||
| 1 | 148.28 | |||
| 6 | 148.28 | |||
| 01/08/2025 | 10:10:21.389 | 100 | 148.62 | |
| 100 | 148.62 | |||
| 100 | 148.62 | |||
| 01/08/2025 | 10:10:14.749 | 80 | 148.62 | |
| 80 | 148.62 | |||
| 80 | 148.62 | |||
| 01/08/2025 | 10:10:14.540 | 100 | 148.62 | |
| 100 | 148.62 | |||
| 100 | 148.62 | |||
| 01/08/2025 | 10:10:14.233 | 55 | 148.62 | |
| 55 | 148.62 | |||
| 55 | 148.62 | |||
| 01/08/2025 | 10:10:13.924 | 25 | 148.62 | |
| 25 | 148.62 | |||
| 25 | 148.62 | |||
| 01/08/2025 | 10:09:55.834 | 10 | 148.66 | |
| 10 | 148.66 | |||
| 10 | 148.66 | |||
| 01/08/2025 | 10:09:40.502 | 68 | 148.78 | |
| 68 | 148.78 | |||
| 68 | 148.78 | |||
| 01/08/2025 | 10:09:26.150 | 40 | 148.64 | |
| 40 | 148.64 | |||
| 40 | 148.64 | |||
| 01/08/2025 | 10:08:59.157 | 50 | 148.64 | |
| 50 | 148.64 | |||
| 50 | 148.64 | |||
| 01/08/2025 | 10:08:43.998 | 48 | 148.66 | |
| 48 | 148.66 | |||
| 48 | 148.66 | |||
| 01/08/2025 | 10:08:23.568 | 200 | 148.76 | |
| 200 | 148.76 | |||
| 200 | 148.76 | |||
| 01/08/2025 | 10:08:13.831 | 30 | 148.82 | |
| 30 | 148.82 | |||
| 30 | 148.82 | |||
| 01/08/2025 | 10:08:12.195 | 116 | 148.82 | |
| 1 | 148.82 | |||
| 34 | 148.82 | |||
| 25 | 148.82 | |||
| 50 | 148.82 | |||
| 20 | 148.82 | |||
| 10 | 148.82 | |||
| 17 | 148.82 | |||
| 40 | 148.82 | |||
| 35 | 148.82 | |||
| 01/08/2025 | 10:05:46.108 | 35 | 148.56 | |
| 35 | 148.56 | |||
| 35 | 148.56 | |||
| 01/08/2025 | 10:04:55.999 | 134 | 148.50 | |
| 64 | 148.50 | |||
| 10 | 148.50 | |||
| 2 | 148.50 | |||
| 12 | 148.50 | |||
| 17 | 148.50 | |||
| 10 | 148.50 | |||
| 2 | 148.50 | |||
| 17 | 148.50 | |||
| 134 | 148.50 | |||
| 01/08/2025 | 10:04:55.855 | 157 | 148.50 | |
| 100 | 148.50 | |||
| 129 | 148.50 | |||
| 20 | 148.50 | |||
| 8 | 148.50 | |||
| 50 | 148.50 | |||
| 7 | 148.50 | |||
| 01/08/2025 | 10:04:49.580 | 1 134 | 149.00 | |
| 25 | 149.00 | |||
| 988 | 149.00 | |||
| 1 | 149.00 | |||
| 82 | 149.00 | |||
| 20 | 149.00 | |||
| 20 | 149.00 | |||
| 1 094 | 149.00 | |||
| 20 | 149.00 | |||
| 1 | 149.00 | |||
| 17 | 149.00 | |||
| 01/08/2025 | 09:59:52.842 | 200 | 149.98 | |
| 200 | 149.98 | |||
| 200 | 149.98 | |||
| 01/08/2025 | 09:59:22.286 | 200 | 149.98 | |
| 200 | 149.98 | |||
| 200 | 149.98 | |||
| 01/08/2025 | 09:59:04.509 | 2 173 | 149.72 | |
| 2 173 | 149.72 | |||
| 2 173 | 149.72 | |||
| 01/08/2025 | 09:58:37.203 | 99 | 149.70 | |
| 99 | 149.70 | |||
| 99 | 149.70 | |||
| 01/08/2025 | 09:58:37.106 | 20 | 149.70 | |
| 20 | 149.70 | |||
| 20 | 149.70 | |||
| 01/08/2025 | 09:58:36.931 | 150 | 149.70 | |
| 150 | 149.70 | |||
| 150 | 149.70 | |||
| 01/08/2025 | 09:58:34.593 | 200 | 149.70 | |
| 10 | 149.70 | |||
| 190 | 149.70 | |||
| 200 | 149.70 | |||
| 01/08/2025 | 09:58:34.117 | 1 | 149.70 | |
| 1 | 149.70 | |||
| 1 | 149.70 | |||
| 01/08/2025 | 09:58:05.962 | 200 | 149.70 | |
| 200 | 149.70 | |||
| 200 | 149.70 | |||
| 01/08/2025 | 09:58:05.558 | 85 | 149.70 | |
| 85 | 149.70 | |||
| 85 | 149.70 | |||
| 01/08/2025 | 09:58:04.702 | 77 | 149.22 | |
| 77 | 149.22 | |||
| 77 | 149.22 | |||
| 01/08/2025 | 09:57:58.051 | 516 | 149.22 | |
| 516 | 149.22 | |||
| 516 | 149.22 | |||
| 01/08/2025 | 09:57:51.855 | 200 | 149.70 | |
| 200 | 149.70 | |||
| 200 | 149.70 | |||
| 01/08/2025 | 09:57:49.147 | 185 | 149.70 | |
| 185 | 149.70 | |||
| 185 | 149.70 | |||
| 01/08/2025 | 09:57:48.356 | 175 | 149.70 | |
| 175 | 149.70 | |||
| 175 | 149.70 | |||
| 01/08/2025 | 09:57:45.064 | 110 | 149.70 | |
| 110 | 149.70 | |||
| 110 | 149.70 | |||
| 01/08/2025 | 09:57:44.561 | 90 | 149.70 | |
| 90 | 149.70 | |||
| 90 | 149.70 | |||
| 01/08/2025 | 09:57:44.461 | 73 | 149.70 | |
| 73 | 149.70 | |||
| 73 | 149.70 | |||
| 01/08/2025 | 09:57:39.423 | 50 | 149.24 | |
| 50 | 149.24 | |||
| 50 | 149.24 | |||
| 01/08/2025 | 09:57:38.005 | 125 | 149.22 | |
| 125 | 149.22 | |||
| 125 | 149.22 | |||
| 01/08/2025 | 09:57:05.250 | 168 | 149.60 | |
| 168 | 149.60 | |||
| 168 | 149.60 | |||
| 01/08/2025 | 09:57:04.375 | 69 | 149.60 | |
| 69 | 149.60 | |||
| 69 | 149.60 | |||
| 01/08/2025 | 09:57:03.911 | 10 | 149.60 | |
| 5 | 149.60 | |||
| 5 | 149.60 | |||
| 10 | 149.60 | |||
| 01/08/2025 | 09:56:53.148 | 200 | 149.60 | |
| 200 | 149.60 | |||
| 200 | 149.60 | |||
| 01/08/2025 | 09:56:41.639 | 10 | 149.60 | |
| 10 | 149.60 | |||
| 10 | 149.60 | |||
| 01/08/2025 | 09:56:34.816 | 1 200 | 149.22 | |
| 250 | 149.22 | |||
| 950 | 149.22 | |||
| 1 200 | 149.22 | |||
| 01/08/2025 | 09:55:55.441 | 200 | 149.60 | |
| 200 | 149.60 | |||
| 200 | 149.60 | |||
| 01/08/2025 | 09:55:22.170 | 1 250 | 149.30 | |
| 140 | 149.30 | |||
| 910 | 149.30 | |||
| 1 000 | 149.30 | |||
| 200 | 149.30 | |||
| 250 | 149.30 | |||
| 01/08/2025 | 09:54:00.000 | 100 | 149.38 | |
| 100 | 149.38 | |||
| 100 | 149.38 | |||
| 01/08/2025 | 09:53:59.295 | 23 | 149.38 | |
| 23 | 149.38 | |||
| 23 | 149.38 | |||
| 01/08/2025 | 09:53:58.291 | 31 | 149.38 | |
| 31 | 149.38 | |||
| 31 | 149.38 | |||
| 01/08/2025 | 09:53:57.709 | 6 | 149.38 | |
| 6 | 149.38 | |||
| 6 | 149.38 | |||
| 01/08/2025 | 09:53:57.584 | 52 | 149.38 | |
| 52 | 149.38 | |||
| 52 | 149.38 | |||
| 01/08/2025 | 09:53:56.882 | 21 | 149.38 | |
| 21 | 149.38 | |||
| 21 | 149.38 | |||
| 01/08/2025 | 09:53:53.064 | 116 | 149.44 | |
| 116 | 149.44 | |||
| 116 | 149.44 | |||
| 01/08/2025 | 09:53:52.360 | 113 | 149.44 | |
| 113 | 149.44 | |||
| 113 | 149.44 | |||
| 01/08/2025 | 09:53:46.433 | 116 | 149.44 | |
| 116 | 149.44 | |||
| 116 | 149.44 | |||
| 01/08/2025 | 09:53:45.628 | 10 | 149.44 | |
| 10 | 149.44 | |||
| 10 | 149.44 | |||
| 01/08/2025 | 09:53:44.923 | 50 | 149.44 | |
| 50 | 149.44 | |||
| 50 | 149.44 | |||
| 01/08/2025 | 09:53:44.141 | 113 | 149.44 | |
| 113 | 149.44 | |||
| 113 | 149.44 | |||
| 01/08/2025 | 09:53:41.986 | 200 | 149.44 | |
| 200 | 149.44 | |||
| 200 | 149.44 | |||
| 01/08/2025 | 09:53:29.331 | 200 | 149.46 | |
| 200 | 149.46 | |||
| 200 | 149.46 | |||
| 01/08/2025 | 09:53:12.357 | 15 | 149.50 | |
| 15 | 149.50 | |||
| 15 | 149.50 | |||
| 01/08/2025 | 09:53:12.259 | 149 | 149.50 | |
| 149 | 149.50 | |||
| 149 | 149.50 | |||
| 01/08/2025 | 09:53:05.017 | 210 | 149.46 | |
| 10 | 149.46 | |||
| 200 | 149.46 | |||
| 200 | 149.46 | |||
| 10 | 149.46 | |||
| 01/08/2025 | 09:52:31.743 | 114 | 149.44 | |
| 114 | 149.44 | |||
| 114 | 149.44 | |||
| 01/08/2025 | 09:52:28.131 | 200 | 149.44 | |
| 200 | 149.44 | |||
| 200 | 149.44 | |||
| 01/08/2025 | 09:52:27.940 | 20 | 149.20 | |
| 20 | 149.20 | |||
| 20 | 149.20 | |||
| 01/08/2025 | 09:52:21.095 | 200 | 149.44 | |
| 200 | 149.44 | |||
| 200 | 149.44 | |||
| 01/08/2025 | 09:52:11.994 | 800 | 149.20 | |
| 800 | 149.20 | |||
| 800 | 149.20 | |||
| 01/08/2025 | 09:51:57.489 | 100 | 149.44 | |
| 100 | 149.44 | |||
| 100 | 149.44 | |||
| 01/08/2025 | 09:51:56.783 | 100 | 149.44 | |
| 100 | 149.44 | |||
| 100 | 149.44 | |||
| 01/08/2025 | 09:51:54.671 | 71 | 149.44 | |
| 71 | 149.44 | |||
| 71 | 149.44 | |||
| 01/08/2025 | 09:51:52.308 | 200 | 149.44 | |
| 200 | 149.44 | |||
| 200 | 149.44 | |||
| 01/08/2025 | 09:51:48.447 | 7 | 149.44 | |
| 7 | 149.44 | |||
| 7 | 149.44 | |||
| 01/08/2025 | 09:51:44.617 | 15 | 149.18 | |
| 15 | 149.18 | |||
| 15 | 149.18 | |||
| 01/08/2025 | 09:51:38.788 | 200 | 149.44 | |
| 200 | 149.44 | |||
| 200 | 149.44 | |||
| 01/08/2025 | 09:51:21.148 | 150 | 149.44 | |
| 150 | 149.44 | |||
| 150 | 149.44 | |||
| 01/08/2025 | 09:51:00.843 | 200 | 149.40 | |
| 200 | 149.40 | |||
| 200 | 149.40 | |||
| 01/08/2025 | 09:50:58.180 | 200 | 149.40 | |
| 200 | 149.40 | |||
| 200 | 149.40 | |||
| 01/08/2025 | 09:50:56.186 | 50 | 149.20 | |
| 50 | 149.20 | |||
| 50 | 149.20 | |||
| 01/08/2025 | 09:50:36.076 | 10 | 149.20 | |
| 10 | 149.20 | |||
| 10 | 149.20 | |||
| 01/08/2025 | 09:50:31.543 | 15 | 149.20 | |
| 15 | 149.20 | |||
| 15 | 149.20 | |||
| 01/08/2025 | 09:50:07.976 | 30 | 149.18 | |
| 30 | 149.18 | |||
| 30 | 149.18 | |||
| 01/08/2025 | 09:49:50.978 | 50 | 149.40 | |
| 50 | 149.40 | |||
| 50 | 149.40 | |||
| 01/08/2025 | 09:49:45.443 | 9 | 149.18 | |
| 9 | 149.18 | |||
| 9 | 149.18 | |||
| 01/08/2025 | 09:48:24.239 | 5 | 149.16 | |
| 5 | 149.16 | |||
| 5 | 149.16 | |||
| 01/08/2025 | 09:48:17.285 | 2 | 149.16 | |
| 2 | 149.16 | |||
| 2 | 149.16 | |||
| 01/08/2025 | 09:48:16.431 | 8 | 149.16 | |
| 8 | 149.16 | |||
| 8 | 149.16 | |||
| 01/08/2025 | 09:48:15.334 | 10 | 149.16 | |
| 10 | 149.16 | |||
| 10 | 149.16 | |||
| 01/08/2025 | 09:47:58.356 | 5 | 149.16 | |
| 5 | 149.16 | |||
| 5 | 149.16 | |||
| 01/08/2025 | 09:47:45.148 | 40 | 149.40 | |
| 40 | 149.40 | |||
| 40 | 149.40 | |||
| 01/08/2025 | 09:47:40.665 | 2 | 149.12 | |
| 2 | 149.12 | |||
| 2 | 149.12 | |||
| 01/08/2025 | 09:47:15.293 | 35 | 149.12 | |
| 35 | 149.12 | |||
| 35 | 149.12 | |||
| 01/08/2025 | 09:47:07.818 | 8 | 149.12 | |
| 8 | 149.12 | |||
| 8 | 149.12 | |||
| 01/08/2025 | 09:46:56.341 | 13 | 149.12 | |
| 13 | 149.12 | |||
| 13 | 149.12 | |||
| 01/08/2025 | 09:46:55.076 | 20 | 149.40 | |
| 20 | 149.40 | |||
| 20 | 149.40 | |||
| 01/08/2025 | 09:46:50.462 | 15 | 149.12 | |
| 15 | 149.12 | |||
| 15 | 149.12 | |||
| 01/08/2025 | 09:46:39.790 | 10 | 149.12 | |
| 10 | 149.12 | |||
| 10 | 149.12 | |||
| 01/08/2025 | 09:46:28.921 | 140 | 149.12 | |
| 140 | 149.12 | |||
| 140 | 149.12 | |||
| 01/08/2025 | 09:46:26.680 | 100 | 149.10 | |
| 100 | 149.10 | |||
| 100 | 149.10 | |||
| 01/08/2025 | 09:46:14.828 | 200 | 149.40 | |
| 200 | 149.40 | |||
| 200 | 149.40 | |||
| 01/08/2025 | 09:46:09.309 | 22 | 149.08 | |
| 22 | 149.08 | |||
| 22 | 149.08 | |||
| 01/08/2025 | 09:46:03.645 | 32 | 149.08 | |
| 32 | 149.08 | |||
| 32 | 149.08 | |||
| 01/08/2025 | 09:45:49.306 | 100 | 149.08 | |
| 100 | 149.08 | |||
| 100 | 149.08 | |||
| 01/08/2025 | 09:45:34.356 | 37 | 149.08 | |
| 37 | 149.08 | |||
| 37 | 149.08 | |||
| 01/08/2025 | 09:45:10.856 | 34 | 149.38 | |
| 34 | 149.38 | |||
| 34 | 149.38 | |||
| 01/08/2025 | 09:45:02.067 | 24 | 149.12 | |
| 24 | 149.12 | |||
| 24 | 149.12 | |||
| 01/08/2025 | 09:44:49.342 | 122 | 149.10 | |
| 122 | 149.10 | |||
| 122 | 149.10 | |||
| 01/08/2025 | 09:44:41.155 | 10 | 149.38 | |
| 10 | 149.38 | |||
| 10 | 149.38 | |||
| 01/08/2025 | 09:44:26.369 | 25 | 149.10 | |
| 25 | 149.10 | |||
| 25 | 149.10 | |||
| 01/08/2025 | 09:44:18.361 | 45 | 149.08 | |
| 45 | 149.08 | |||
| 45 | 149.08 | |||
| 01/08/2025 | 09:43:53.044 | 40 | 149.06 | |
| 40 | 149.06 | |||
| 40 | 149.06 | |||
| 01/08/2025 | 09:43:14.309 | 200 | 149.40 | |
| 200 | 149.40 | |||
| 200 | 149.40 | |||
| 01/08/2025 | 09:43:02.948 | 17 | 149.02 | |
| 17 | 149.02 | |||
| 17 | 149.02 | |||
| 01/08/2025 | 09:42:47.960 | 35 | 149.02 | |
| 35 | 149.02 | |||
| 35 | 149.02 | |||
| 01/08/2025 | 09:42:17.132 | 10 | 149.08 | |
| 10 | 149.08 | |||
| 10 | 149.08 | |||
| 01/08/2025 | 09:42:06.167 | 28 | 149.10 | |
| 28 | 149.10 | |||
| 28 | 149.10 | |||
| 01/08/2025 | 09:41:57.374 | 16 | 149.08 | |
| 16 | 149.08 | |||
| 16 | 149.08 | |||
| 01/08/2025 | 09:41:53.644 | 5 | 149.08 | |
| 5 | 149.08 | |||
| 5 | 149.08 | |||
| 01/08/2025 | 09:41:25.322 | 29 | 149.08 | |
| 29 | 149.08 | |||
| 29 | 149.08 | |||
| 01/08/2025 | 09:41:23.069 | 50 | 149.08 | |
| 50 | 149.08 | |||
| 50 | 149.08 | |||
| 01/08/2025 | 09:41:17.648 | 49 | 149.08 | |
| 49 | 149.08 | |||
| 6 | 149.08 | |||
| 19 | 149.08 | |||
| 24 | 149.08 | |||
| 01/08/2025 | 09:41:15.732 | 186 | 149.08 | |
| 136 | 149.08 | |||
| 50 | 149.08 | |||
| 186 | 149.08 | |||
| 01/08/2025 | 09:38:58.150 | 189 | 149.72 | |
| 189 | 149.72 | |||
| 189 | 149.72 | |||
| 01/08/2025 | 09:38:50.735 | 1 | 149.90 | |
| 1 | 149.90 | |||
| 1 | 149.90 | |||
| 01/08/2025 | 09:38:35.054 | 42 | 149.86 | |
| 17 | 149.86 | |||
| 42 | 149.86 | |||
| 25 | 149.86 | |||
| 01/08/2025 | 09:37:52.179 | 65 | 149.86 | |
| 65 | 149.86 | |||
| 65 | 149.86 | |||
| 01/08/2025 | 09:37:51.060 | 10 | 149.86 | |
| 10 | 149.86 | |||
| 10 | 149.86 | |||
| 01/08/2025 | 09:37:42.219 | 110 | 149.84 | |
| 110 | 149.84 | |||
| 110 | 149.84 | |||
| 01/08/2025 | 09:36:48.351 | 14 | 150.06 | |
| 14 | 150.06 | |||
| 14 | 150.06 | |||
| 01/08/2025 | 09:36:43.345 | 100 | 150.00 | |
| 100 | 150.00 | |||
| 100 | 150.00 | |||
| 01/08/2025 | 09:36:29.952 | 10 | 149.90 | |
| 10 | 149.90 | |||
| 10 | 149.90 | |||
| 01/08/2025 | 09:36:28.180 | 18 | 149.90 | |
| 18 | 149.90 | |||
| 18 | 149.90 | |||
| 01/08/2025 | 09:36:18.378 | 34 | 150.06 | |
| 34 | 150.06 | |||
| 34 | 150.06 | |||
| 01/08/2025 | 09:36:08.225 | 70 | 150.04 | |
| 70 | 150.04 | |||
| 70 | 150.04 | |||
| 01/08/2025 | 09:35:33.337 | 2 | 150.06 | |
| 2 | 150.06 | |||
| 2 | 150.06 | |||
| 01/08/2025 | 09:35:25.182 | 40 | 149.92 | |
| 40 | 149.92 | |||
| 40 | 149.92 | |||
| 01/08/2025 | 09:35:25.099 | 60 | 150.00 | |
| 60 | 150.00 | |||
| 10 | 150.00 | |||
| 50 | 150.00 | |||
| 01/08/2025 | 09:35:13.231 | 23 | 150.04 | |
| 23 | 150.04 | |||
| 23 | 150.04 | |||
| 01/08/2025 | 09:34:46.043 | 15 | 150.18 | |
| 15 | 150.18 | |||
| 15 | 150.18 | |||
| 01/08/2025 | 09:34:10.277 | 30 | 150.24 | |
| 30 | 150.24 | |||
| 30 | 150.24 | |||
| 01/08/2025 | 09:33:10.549 | 6 | 150.50 | |
| 6 | 150.50 | |||
| 6 | 150.50 | |||
| 01/08/2025 | 09:31:51.715 | 20 | 150.18 | |
| 20 | 150.18 | |||
| 20 | 150.18 | |||
| 01/08/2025 | 09:31:33.525 | 20 | 150.18 | |
| 20 | 150.18 | |||
| 20 | 150.18 | |||
| 01/08/2025 | 09:31:28.418 | 7 | 150.44 | |
| 7 | 150.44 | |||
| 7 | 150.44 | |||
| 01/08/2025 | 09:31:12.259 | 64 | 150.44 | |
| 64 | 150.44 | |||
| 64 | 150.44 | |||
| 01/08/2025 | 09:31:07.032 | 8 | 150.18 | |
| 8 | 150.18 | |||
| 8 | 150.18 | |||
| 01/08/2025 | 09:30:25.802 | 175 | 150.18 | |
| 175 | 150.18 | |||
| 175 | 150.18 | |||
| 01/08/2025 | 09:30:16.229 | 28 | 150.30 | |
| 28 | 150.30 | |||
| 28 | 150.30 | |||
| 01/08/2025 | 09:30:16.170 | 34 | 150.32 | |
| 34 | 150.32 | |||
| 34 | 150.32 | |||
| 01/08/2025 | 09:29:59.741 | 200 | 150.30 | |
| 200 | 150.30 | |||
| 200 | 150.30 | |||
| 01/08/2025 | 09:29:45.737 | 8 | 150.22 | |
| 8 | 150.22 | |||
| 8 | 150.22 | |||
| 01/08/2025 | 09:29:44.884 | 13 | 150.22 | |
| 13 | 150.22 | |||
| 13 | 150.22 | |||
| 01/08/2025 | 09:29:31.112 | 200 | 150.30 | |
| 200 | 150.30 | |||
| 200 | 150.30 | |||
| 01/08/2025 | 09:29:07.822 | 200 | 150.32 | |
| 200 | 150.32 | |||
| 200 | 150.32 | |||
| 01/08/2025 | 09:28:58.304 | 50 | 150.32 | |
| 50 | 150.32 | |||
| 50 | 150.32 | |||
| 01/08/2025 | 09:28:39.985 | 44 | 150.32 | |
| 44 | 150.32 | |||
| 44 | 150.32 | |||
| 01/08/2025 | 09:28:32.509 | 35 | 150.32 | |
| 35 | 150.32 | |||
| 35 | 150.32 | |||
| 01/08/2025 | 09:28:17.907 | 7 | 150.32 | |
| 7 | 150.32 | |||
| 7 | 150.32 | |||
| 01/08/2025 | 09:28:11.939 | 5 | 150.32 | |
| 5 | 150.32 | |||
| 5 | 150.32 | |||
| 01/08/2025 | 09:27:55.489 | 5 | 150.46 | |
| 5 | 150.46 | |||
| 5 | 150.46 | |||
| 01/08/2025 | 09:27:42.419 | 3 | 150.32 | |
| 3 | 150.32 | |||
| 3 | 150.32 | |||
| 01/08/2025 | 09:27:01.018 | 19 | 150.32 | |
| 19 | 150.32 | |||
| 19 | 150.32 | |||
| 01/08/2025 | 09:26:41.097 | 1 | 150.32 | |
| 1 | 150.32 | |||
| 1 | 150.32 | |||
| 01/08/2025 | 09:26:18.498 | 10 | 150.32 | |
| 10 | 150.32 | |||
| 10 | 150.32 | |||
| 01/08/2025 | 09:26:00.248 | 25 | 150.32 | |
| 25 | 150.32 | |||
| 25 | 150.32 | |||
| 01/08/2025 | 09:25:58.195 | 10 | 150.20 | |
| 10 | 150.20 | |||
| 10 | 150.20 | |||
| 01/08/2025 | 09:25:34.521 | 200 | 150.20 | |
| 200 | 150.20 | |||
| 200 | 150.20 | |||
| 01/08/2025 | 09:25:29.815 | 6 | 150.20 | |
| 6 | 150.20 | |||
| 6 | 150.20 | |||
| 01/08/2025 | 09:25:00.892 | 5 | 150.48 | |
| 5 | 150.48 | |||
| 5 | 150.48 | |||
| 01/08/2025 | 09:24:56.217 | 80 | 150.22 | |
| 80 | 150.22 | |||
| 80 | 150.22 | |||
| 01/08/2025 | 09:24:50.093 | 20 | 150.22 | |
| 20 | 150.22 | |||
| 20 | 150.22 | |||
| 01/08/2025 | 09:24:24.935 | 30 | 150.16 | |
| 30 | 150.16 | |||
| 30 | 150.16 | |||
| 01/08/2025 | 09:24:24.189 | 15 | 150.16 | |
| 15 | 150.16 | |||
| 15 | 150.16 | |||
| 01/08/2025 | 09:24:12.503 | 25 | 150.16 | |
| 25 | 150.16 | |||
| 25 | 150.16 | |||
| 01/08/2025 | 09:23:36.582 | 50 | 150.42 | |
| 50 | 150.42 | |||
| 50 | 150.42 | |||
| 01/08/2025 | 09:23:28.306 | 1 | 150.42 | |
| 1 | 150.42 | |||
| 1 | 150.42 | |||
| 01/08/2025 | 09:22:56.007 | 50 | 150.26 | |
| 50 | 150.26 | |||
| 50 | 150.26 | |||
| 01/08/2025 | 09:22:30.374 | 22 | 150.34 | |
| 22 | 150.34 | |||
| 22 | 150.34 | |||
| 01/08/2025 | 09:22:05.537 | 1 | 150.50 | |
| 1 | 150.50 | |||
| 1 | 150.50 | |||
| 01/08/2025 | 09:21:24.229 | 70 | 150.26 | |
| 70 | 150.26 | |||
| 70 | 150.26 | |||
| 01/08/2025 | 09:20:45.089 | 10 | 150.28 | |
| 10 | 150.28 | |||
| 10 | 150.28 | |||
| 01/08/2025 | 09:20:22.105 | 15 | 150.28 | |
| 15 | 150.28 | |||
| 15 | 150.28 | |||
| 01/08/2025 | 09:20:14.508 | 58 | 150.28 | |
| 50 | 150.28 | |||
| 8 | 150.28 | |||
| 58 | 150.28 |
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 CEST (UTC+2)
Top 5 Turnover
-
Amazon.com Inc.
Bid: 188.44 / Ask: 188.48
Turnover: 51 346 TEUR -
Nvidia Corp.
Bid: 151.34 / Ask: 151.44
Turnover: 28 819 TEUR -
Novo-Nordisk AS
Bid: 40.14 / Ask: 40.175
Turnover: 21 600 TEUR -
Rheinmetall AG
Bid: 1 697.50
Ask: 1 698.00
Turnover: 17 668 TEUR -
Apple Inc.
Bid: 184.38 / Ask: 184.52
Turnover: 12 687 TEUR
Realtime Quotes
Last Update:
01/08/2025 @ 10:35:55
Last Update:
01/08/2025 @ 10:35:55