Palantir Technologies Inc.
- Information
- Last
- Buy
- Sell
746
637
175.84
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 31/10/2025 | 15:25:21.429 | 1 | 175.84 | |
| 1 | 175.84 | |||
| 1 | 175.84 | |||
| 31/10/2025 | 15:24:19.119 | 1 | 176.14 | |
| 1 | 176.14 | |||
| 1 | 176.14 | |||
| 31/10/2025 | 15:24:17.710 | 19 | 176.08 | |
| 19 | 176.08 | |||
| 19 | 176.08 | |||
| 31/10/2025 | 15:23:40.078 | 3 | 176.18 | |
| 3 | 176.18 | |||
| 3 | 176.18 | |||
| 31/10/2025 | 15:22:55.198 | 4 | 175.84 | |
| 4 | 175.84 | |||
| 4 | 175.84 | |||
| 31/10/2025 | 15:22:52.866 | 20 | 175.78 | |
| 20 | 175.78 | |||
| 20 | 175.78 | |||
| 31/10/2025 | 15:22:33.137 | 5 | 176.00 | |
| 5 | 176.00 | |||
| 5 | 176.00 | |||
| 31/10/2025 | 15:21:35.608 | 3 | 175.80 | |
| 3 | 175.80 | |||
| 3 | 175.80 | |||
| 31/10/2025 | 15:21:24.874 | 2 | 176.00 | |
| 2 | 176.00 | |||
| 2 | 176.00 | |||
| 31/10/2025 | 15:21:23.328 | 1 | 176.00 | |
| 1 | 176.00 | |||
| 1 | 176.00 | |||
| 31/10/2025 | 15:20:54.492 | 27 | 176.34 | |
| 27 | 176.34 | |||
| 27 | 176.34 | |||
| 31/10/2025 | 15:20:48.894 | 7 | 176.20 | |
| 7 | 176.20 | |||
| 7 | 176.20 | |||
| 31/10/2025 | 15:20:46.906 | 8 | 176.20 | |
| 8 | 176.20 | |||
| 8 | 176.20 | |||
| 31/10/2025 | 15:20:41.622 | 65 | 176.26 | |
| 65 | 176.26 | |||
| 65 | 176.26 | |||
| 31/10/2025 | 15:20:21.518 | 15 | 176.18 | |
| 15 | 176.18 | |||
| 15 | 176.18 | |||
| 31/10/2025 | 15:19:43.342 | 16 | 176.00 | |
| 16 | 176.00 | |||
| 16 | 176.00 | |||
| 31/10/2025 | 15:19:36.522 | 42 | 176.00 | |
| 42 | 176.00 | |||
| 42 | 176.00 | |||
| 31/10/2025 | 15:19:28.514 | 2 | 176.00 | |
| 2 | 176.00 | |||
| 2 | 176.00 | |||
| 31/10/2025 | 15:19:02.365 | 13 | 176.18 | |
| 13 | 176.18 | |||
| 13 | 176.18 | |||
| 31/10/2025 | 15:18:25.827 | 55 | 176.00 | |
| 55 | 176.00 | |||
| 55 | 176.00 | |||
| 31/10/2025 | 15:16:51.099 | 60 | 176.24 | |
| 60 | 176.24 | |||
| 60 | 176.24 | |||
| 31/10/2025 | 15:16:33.917 | 6 | 176.26 | |
| 6 | 176.26 | |||
| 6 | 176.26 | |||
| 31/10/2025 | 15:16:25.718 | 1 | 176.42 | |
| 1 | 176.42 | |||
| 1 | 176.42 | |||
| 31/10/2025 | 15:16:19.161 | 21 | 176.36 | |
| 21 | 176.36 | |||
| 21 | 176.36 | |||
| 31/10/2025 | 15:16:18.673 | 1 | 176.26 | |
| 1 | 176.26 | |||
| 1 | 176.26 | |||
| 31/10/2025 | 15:15:43.637 | 142 | 176.28 | |
| 142 | 176.28 | |||
| 142 | 176.28 | |||
| 31/10/2025 | 15:15:18.415 | 200 | 176.08 | |
| 200 | 176.08 | |||
| 200 | 176.08 | |||
| 31/10/2025 | 15:14:53.125 | 200 | 176.00 | |
| 200 | 176.00 | |||
| 200 | 176.00 | |||
| 31/10/2025 | 15:14:47.683 | 7 | 176.14 | |
| 7 | 176.14 | |||
| 7 | 176.14 | |||
| 31/10/2025 | 15:14:41.930 | 7 | 176.04 | |
| 7 | 176.04 | |||
| 7 | 176.04 | |||
| 31/10/2025 | 15:14:00.031 | 20 | 176.16 | |
| 20 | 176.16 | |||
| 20 | 176.16 | |||
| 31/10/2025 | 15:13:31.446 | 70 | 176.28 | |
| 70 | 176.28 | |||
| 70 | 176.28 | |||
| 31/10/2025 | 15:13:18.462 | 40 | 176.20 | |
| 40 | 176.20 | |||
| 40 | 176.20 | |||
| 31/10/2025 | 15:12:59.573 | 149 | 176.10 | |
| 149 | 176.10 | |||
| 149 | 176.10 | |||
| 31/10/2025 | 15:12:59.208 | 570 | 176.00 | |
| 10 | 176.00 | |||
| 44 | 176.00 | |||
| 500 | 176.00 | |||
| 570 | 176.00 | |||
| 10 | 176.00 | |||
| 6 | 176.00 | |||
| 31/10/2025 | 15:12:42.828 | 1 | 175.72 | |
| 1 | 175.72 | |||
| 1 | 175.72 | |||
| 31/10/2025 | 15:12:23.452 | 10 | 175.92 | |
| 10 | 175.92 | |||
| 10 | 175.92 | |||
| 31/10/2025 | 15:12:16.694 | 10 | 175.94 | |
| 10 | 175.94 | |||
| 10 | 175.94 | |||
| 31/10/2025 | 15:12:12.080 | 30 | 175.86 | |
| 30 | 175.86 | |||
| 30 | 175.86 | |||
| 31/10/2025 | 15:12:04.809 | 1 | 175.74 | |
| 1 | 175.74 | |||
| 1 | 175.74 | |||
| 31/10/2025 | 15:11:47.913 | 32 | 175.62 | |
| 32 | 175.62 | |||
| 32 | 175.62 | |||
| 31/10/2025 | 15:09:25.680 | 25 | 175.52 | |
| 25 | 175.52 | |||
| 25 | 175.52 | |||
| 31/10/2025 | 15:09:15.147 | 5 | 175.56 | |
| 5 | 175.56 | |||
| 5 | 175.56 | |||
| 31/10/2025 | 15:08:56.792 | 10 | 175.64 | |
| 10 | 175.64 | |||
| 10 | 175.64 | |||
| 31/10/2025 | 15:08:56.365 | 117 | 175.60 | |
| 117 | 175.60 | |||
| 117 | 175.60 | |||
| 31/10/2025 | 15:08:56.084 | 117 | 175.58 | |
| 117 | 175.58 | |||
| 117 | 175.58 | |||
| 31/10/2025 | 15:08:31.958 | 424 | 175.50 | |
| 400 | 175.50 | |||
| 424 | 175.50 | |||
| 24 | 175.50 | |||
| 31/10/2025 | 15:08:08.712 | 23 | 175.24 | |
| 23 | 175.24 | |||
| 23 | 175.24 | |||
| 31/10/2025 | 15:06:57.062 | 2 | 175.04 | |
| 2 | 175.04 | |||
| 2 | 175.04 | |||
| 31/10/2025 | 15:06:39.291 | 10 | 174.90 | |
| 10 | 174.90 | |||
| 10 | 174.90 | |||
| 31/10/2025 | 15:06:31.637 | 6 | 174.88 | |
| 6 | 174.88 | |||
| 6 | 174.88 | |||
| 31/10/2025 | 15:05:33.524 | 25 | 174.50 | |
| 25 | 174.50 | |||
| 25 | 174.50 | |||
| 31/10/2025 | 15:05:16.424 | 20 | 174.36 | |
| 20 | 174.36 | |||
| 20 | 174.36 | |||
| 31/10/2025 | 15:04:51.783 | 20 | 174.42 | |
| 20 | 174.42 | |||
| 20 | 174.42 | |||
| 31/10/2025 | 15:04:39.525 | 12 | 174.52 | |
| 12 | 174.52 | |||
| 12 | 174.52 | |||
| 31/10/2025 | 15:04:37.148 | 143 | 174.48 | |
| 143 | 174.48 | |||
| 143 | 174.48 | |||
| 31/10/2025 | 15:03:33.047 | 60 | 174.32 | |
| 60 | 174.32 | |||
| 60 | 174.32 | |||
| 31/10/2025 | 15:03:01.094 | 23 | 174.72 | |
| 23 | 174.72 | |||
| 23 | 174.72 | |||
| 31/10/2025 | 15:02:49.817 | 20 | 174.82 | |
| 20 | 174.82 | |||
| 20 | 174.82 | |||
| 31/10/2025 | 15:02:31.517 | 2 | 174.82 | |
| 2 | 174.82 | |||
| 2 | 174.82 | |||
| 31/10/2025 | 15:01:59.952 | 20 | 174.12 | |
| 20 | 174.12 | |||
| 20 | 174.12 | |||
| 31/10/2025 | 15:01:48.494 | 39 | 174.02 | |
| 39 | 174.02 | |||
| 39 | 174.02 | |||
| 31/10/2025 | 15:01:31.399 | 14 | 174.16 | |
| 14 | 174.16 | |||
| 14 | 174.16 | |||
| 31/10/2025 | 15:01:28.620 | 2 | 174.26 | |
| 2 | 174.26 | |||
| 2 | 174.26 | |||
| 31/10/2025 | 15:00:19.288 | 20 | 174.34 | |
| 20 | 174.34 | |||
| 20 | 174.34 | |||
| 31/10/2025 | 15:00:12.168 | 35 | 174.58 | |
| 35 | 174.58 | |||
| 35 | 174.58 | |||
| 31/10/2025 | 15:00:00.844 | 75 | 174.52 | |
| 75 | 174.52 | |||
| 75 | 174.52 | |||
| 31/10/2025 | 14:58:44.007 | 5 | 174.68 | |
| 5 | 174.68 | |||
| 5 | 174.68 | |||
| 31/10/2025 | 14:58:41.316 | 9 | 174.50 | |
| 9 | 174.50 | |||
| 9 | 174.50 | |||
| 31/10/2025 | 14:58:38.402 | 11 | 174.40 | |
| 11 | 174.40 | |||
| 11 | 174.40 | |||
| 31/10/2025 | 14:57:59.776 | 150 | 174.50 | |
| 150 | 174.50 | |||
| 150 | 174.50 | |||
| 31/10/2025 | 14:57:09.678 | 88 | 174.60 | |
| 88 | 174.60 | |||
| 88 | 174.60 | |||
| 31/10/2025 | 14:57:04.458 | 30 | 174.82 | |
| 30 | 174.82 | |||
| 30 | 174.82 | |||
| 31/10/2025 | 14:56:23.453 | 1 | 174.86 | |
| 1 | 174.86 | |||
| 1 | 174.86 | |||
| 31/10/2025 | 14:56:01.093 | 12 | 174.98 | |
| 12 | 174.98 | |||
| 12 | 174.98 | |||
| 31/10/2025 | 14:55:40.801 | 37 | 174.96 | |
| 37 | 174.96 | |||
| 37 | 174.96 | |||
| 31/10/2025 | 14:55:27.110 | 50 | 174.94 | |
| 50 | 174.94 | |||
| 50 | 174.94 | |||
| 31/10/2025 | 14:55:09.829 | 48 | 174.70 | |
| 48 | 174.70 | |||
| 48 | 174.70 | |||
| 31/10/2025 | 14:55:09.629 | 15 | 174.70 | |
| 15 | 174.70 | |||
| 15 | 174.70 | |||
| 31/10/2025 | 14:53:42.561 | 30 | 174.62 | |
| 30 | 174.62 | |||
| 30 | 174.62 | |||
| 31/10/2025 | 14:53:41.194 | 1 | 174.62 | |
| 1 | 174.62 | |||
| 1 | 174.62 | |||
| 31/10/2025 | 14:53:40.633 | 4 | 174.58 | |
| 4 | 174.58 | |||
| 4 | 174.58 | |||
| 31/10/2025 | 14:53:29.070 | 430 | 174.62 | |
| 430 | 174.62 | |||
| 430 | 174.62 | |||
| 31/10/2025 | 14:52:16.436 | 25 | 174.96 | |
| 25 | 174.96 | |||
| 25 | 174.96 | |||
| 31/10/2025 | 14:52:16.268 | 427 | 175.00 | |
| 427 | 175.00 | |||
| 427 | 175.00 | |||
| 31/10/2025 | 14:51:48.610 | 14 | 174.94 | |
| 14 | 174.94 | |||
| 14 | 174.94 | |||
| 31/10/2025 | 14:51:10.166 | 40 | 174.90 | |
| 40 | 174.90 | |||
| 40 | 174.90 | |||
| 31/10/2025 | 14:51:05.917 | 3 | 174.92 | |
| 3 | 174.92 | |||
| 3 | 174.92 | |||
| 31/10/2025 | 14:51:05.870 | 10 | 174.98 | |
| 10 | 174.98 | |||
| 10 | 174.98 | |||
| 31/10/2025 | 14:50:51.072 | 39 | 174.80 | |
| 39 | 174.80 | |||
| 39 | 174.80 | |||
| 31/10/2025 | 14:50:36.403 | 1 | 174.56 | |
| 1 | 174.56 | |||
| 1 | 174.56 | |||
| 31/10/2025 | 14:50:28.079 | 307 | 174.70 | |
| 307 | 174.70 | |||
| 307 | 174.70 | |||
| 31/10/2025 | 14:50:11.808 | 70 | 174.90 | |
| 70 | 174.90 | |||
| 70 | 174.90 | |||
| 31/10/2025 | 14:49:54.206 | 450 | 174.94 | |
| 450 | 174.94 | |||
| 450 | 174.94 | |||
| 31/10/2025 | 14:49:45.781 | 543 | 174.96 | |
| 543 | 174.96 | |||
| 543 | 174.96 | |||
| 31/10/2025 | 14:49:39.880 | 28 | 174.98 | |
| 28 | 174.98 | |||
| 28 | 174.98 | |||
| 31/10/2025 | 14:49:37.892 | 10 | 174.96 | |
| 10 | 174.96 | |||
| 10 | 174.96 | |||
| 31/10/2025 | 14:49:28.173 | 90 | 174.90 | |
| 90 | 174.90 | |||
| 90 | 174.90 | |||
| 31/10/2025 | 14:49:16.664 | 90 | 174.80 | |
| 90 | 174.80 | |||
| 90 | 174.80 | |||
| 31/10/2025 | 14:49:09.830 | 6 | 174.66 | |
| 6 | 174.66 | |||
| 6 | 174.66 | |||
| 31/10/2025 | 14:48:51.830 | 1 | 175.22 | |
| 1 | 175.22 | |||
| 1 | 175.22 | |||
| 31/10/2025 | 14:48:27.553 | 232 | 175.00 | |
| 32 | 175.00 | |||
| 200 | 175.00 | |||
| 232 | 175.00 | |||
| 31/10/2025 | 14:47:30.322 | 27 | 174.70 | |
| 27 | 174.70 | |||
| 27 | 174.70 | |||
| 31/10/2025 | 14:47:26.110 | 10 | 174.90 | |
| 10 | 174.90 | |||
| 10 | 174.90 | |||
| 31/10/2025 | 14:46:32.908 | 300 | 174.12 | |
| 300 | 174.12 | |||
| 300 | 174.12 | |||
| 31/10/2025 | 14:45:45.301 | 2 | 174.86 | |
| 2 | 174.86 | |||
| 2 | 174.86 | |||
| 31/10/2025 | 14:45:40.697 | 58 | 174.62 | |
| 58 | 174.62 | |||
| 58 | 174.62 | |||
| 31/10/2025 | 14:45:20.112 | 50 | 174.70 | |
| 50 | 174.70 | |||
| 50 | 174.70 | |||
| 31/10/2025 | 14:44:40.218 | 35 | 174.88 | |
| 35 | 174.88 | |||
| 35 | 174.88 | |||
| 31/10/2025 | 14:43:53.102 | 35 | 175.02 | |
| 35 | 175.02 | |||
| 35 | 175.02 | |||
| 31/10/2025 | 14:43:01.535 | 70 | 175.56 | |
| 70 | 175.56 | |||
| 70 | 175.56 | |||
| 31/10/2025 | 14:42:54.045 | 10 | 175.58 | |
| 10 | 175.58 | |||
| 10 | 175.58 | |||
| 31/10/2025 | 14:42:31.623 | 200 | 175.60 | |
| 200 | 175.60 | |||
| 200 | 175.60 | |||
| 31/10/2025 | 14:41:37.763 | 1 | 175.26 | |
| 1 | 175.26 | |||
| 1 | 175.26 | |||
| 31/10/2025 | 14:41:36.769 | 44 | 175.00 | |
| 10 | 175.00 | |||
| 10 | 175.00 | |||
| 1 | 175.00 | |||
| 44 | 175.00 | |||
| 1 | 175.00 | |||
| 8 | 175.00 | |||
| 5 | 175.00 | |||
| 7 | 175.00 | |||
| 2 | 175.00 | |||
| 31/10/2025 | 14:41:27.408 | 1 | 174.62 | |
| 1 | 174.62 | |||
| 1 | 174.62 | |||
| 31/10/2025 | 14:41:12.788 | 80 | 174.68 | |
| 80 | 174.68 | |||
| 80 | 174.68 | |||
| 31/10/2025 | 14:40:57.866 | 10 | 174.50 | |
| 10 | 174.50 | |||
| 10 | 174.50 | |||
| 31/10/2025 | 14:40:10.033 | 50 | 174.28 | |
| 50 | 174.28 | |||
| 50 | 174.28 | |||
| 31/10/2025 | 14:39:14.979 | 9 | 174.74 | |
| 9 | 174.74 | |||
| 9 | 174.74 | |||
| 31/10/2025 | 14:39:10.046 | 1 | 174.86 | |
| 1 | 174.86 | |||
| 1 | 174.86 | |||
| 31/10/2025 | 14:38:29.079 | 800 | 175.00 | |
| 150 | 175.00 | |||
| 50 | 175.00 | |||
| 100 | 175.00 | |||
| 40 | 175.00 | |||
| 3 | 175.00 | |||
| 200 | 175.00 | |||
| 24 | 175.00 | |||
| 18 | 175.00 | |||
| 20 | 175.00 | |||
| 800 | 175.00 | |||
| 80 | 175.00 | |||
| 20 | 175.00 | |||
| 18 | 175.00 | |||
| 3 | 175.00 | |||
| 24 | 175.00 | |||
| 50 | 175.00 | |||
| 31/10/2025 | 14:38:18.316 | 204 | 174.60 | |
| 4 | 174.60 | |||
| 204 | 174.60 | |||
| 200 | 174.60 | |||
| 31/10/2025 | 14:38:14.579 | 800 | 174.60 | |
| 800 | 174.60 | |||
| 800 | 174.60 | |||
| 31/10/2025 | 14:38:06.772 | 20 | 174.38 | |
| 20 | 174.38 | |||
| 20 | 174.38 | |||
| 31/10/2025 | 14:37:55.224 | 10 | 174.06 | |
| 10 | 174.06 | |||
| 10 | 174.06 | |||
| 31/10/2025 | 14:37:42.300 | 18 | 173.92 | |
| 18 | 173.92 | |||
| 18 | 173.92 | |||
| 31/10/2025 | 14:37:37.034 | 1 | 173.96 | |
| 1 | 173.96 | |||
| 1 | 173.96 | |||
| 31/10/2025 | 14:37:36.235 | 7 | 174.36 | |
| 7 | 174.36 | |||
| 7 | 174.36 | |||
| 31/10/2025 | 14:37:20.956 | 7 | 174.40 | |
| 7 | 174.40 | |||
| 7 | 174.40 | |||
| 31/10/2025 | 14:37:18.927 | 5 | 174.24 | |
| 5 | 174.24 | |||
| 5 | 174.24 | |||
| 31/10/2025 | 14:37:07.663 | 5 | 174.46 | |
| 5 | 174.46 | |||
| 5 | 174.46 | |||
| 31/10/2025 | 14:36:26.846 | 339 | 174.76 | |
| 339 | 174.76 | |||
| 339 | 174.76 | |||
| 31/10/2025 | 14:36:26.474 | 810 | 174.76 | |
| 10 | 174.76 | |||
| 802 | 174.76 | |||
| 800 | 174.76 | |||
| 8 | 174.76 | |||
| 31/10/2025 | 14:35:55.327 | 800 | 175.00 | |
| 15 | 175.00 | |||
| 100 | 175.00 | |||
| 20 | 175.00 | |||
| 6 | 175.00 | |||
| 6 | 175.00 | |||
| 10 | 175.00 | |||
| 500 | 175.00 | |||
| 800 | 175.00 | |||
| 125 | 175.00 | |||
| 18 | 175.00 | |||
| 31/10/2025 | 14:35:53.185 | 30 | 174.86 | |
| 30 | 174.86 | |||
| 30 | 174.86 | |||
| 31/10/2025 | 14:35:47.679 | 10 | 174.58 | |
| 10 | 174.58 | |||
| 10 | 174.58 | |||
| 31/10/2025 | 14:35:36.447 | 2 | 174.72 | |
| 2 | 174.72 | |||
| 2 | 174.72 | |||
| 31/10/2025 | 14:35:27.826 | 30 | 174.82 | |
| 30 | 174.82 | |||
| 30 | 174.82 | |||
| 31/10/2025 | 14:35:25.001 | 6 | 174.80 | |
| 6 | 174.80 | |||
| 6 | 174.80 | |||
| 31/10/2025 | 14:35:24.205 | 6 | 174.74 | |
| 6 | 174.74 | |||
| 6 | 174.74 | |||
| 31/10/2025 | 14:34:53.714 | 27 | 174.50 | |
| 27 | 174.50 | |||
| 27 | 174.50 | |||
| 31/10/2025 | 14:34:45.551 | 120 | 174.40 | |
| 120 | 174.40 | |||
| 120 | 174.40 | |||
| 31/10/2025 | 14:34:29.466 | 50 | 174.36 | |
| 50 | 174.36 | |||
| 50 | 174.36 | |||
| 31/10/2025 | 14:34:03.269 | 70 | 174.36 | |
| 70 | 174.36 | |||
| 70 | 174.36 | |||
| 31/10/2025 | 14:33:42.092 | 75 | 174.38 | |
| 74 | 174.38 | |||
| 75 | 174.38 | |||
| 1 | 174.38 | |||
| 31/10/2025 | 14:33:25.171 | 5 | 174.20 | |
| 5 | 174.20 | |||
| 5 | 174.20 | |||
| 31/10/2025 | 14:33:22.745 | 168 | 174.00 | |
| 10 | 174.00 | |||
| 29 | 174.00 | |||
| 50 | 174.00 | |||
| 45 | 174.00 | |||
| 30 | 174.00 | |||
| 168 | 174.00 | |||
| 4 | 174.00 | |||
| 31/10/2025 | 14:33:15.522 | 93 | 173.90 | |
| 93 | 173.90 | |||
| 93 | 173.90 | |||
| 31/10/2025 | 14:33:14.748 | 150 | 173.80 | |
| 150 | 173.80 | |||
| 150 | 173.80 | |||
| 31/10/2025 | 14:33:14.552 | 10 | 173.88 | |
| 10 | 173.88 | |||
| 10 | 173.88 | |||
| 31/10/2025 | 14:33:11.879 | 150 | 173.78 | |
| 150 | 173.78 | |||
| 150 | 173.78 | |||
| 31/10/2025 | 14:32:36.644 | 5 | 173.56 | |
| 5 | 173.56 | |||
| 5 | 173.56 | |||
| 31/10/2025 | 14:32:36.113 | 100 | 173.50 | |
| 100 | 173.50 | |||
| 100 | 173.50 | |||
| 31/10/2025 | 14:32:17.373 | 99 | 173.08 | |
| 99 | 173.08 | |||
| 99 | 173.08 | |||
| 31/10/2025 | 14:31:32.393 | 10 | 172.12 | |
| 10 | 172.12 | |||
| 10 | 172.12 | |||
| 31/10/2025 | 14:31:32.344 | 60 | 172.12 | |
| 60 | 172.12 | |||
| 60 | 172.12 | |||
| 31/10/2025 | 14:31:31.190 | 20 | 172.26 | |
| 20 | 172.26 | |||
| 20 | 172.26 | |||
| 31/10/2025 | 14:30:24.970 | 16 | 173.12 | |
| 16 | 173.12 | |||
| 16 | 173.12 | |||
| 31/10/2025 | 14:30:13.105 | 50 | 173.30 | |
| 50 | 173.30 | |||
| 50 | 173.30 | |||
| 31/10/2025 | 14:30:12.733 | 250 | 173.00 | |
| 77 | 173.00 | |||
| 3 | 173.00 | |||
| 15 | 173.00 | |||
| 45 | 173.00 | |||
| 20 | 173.00 | |||
| 250 | 173.00 | |||
| 10 | 173.00 | |||
| 80 | 173.00 | |||
| 31/10/2025 | 14:29:18.391 | 20 | 172.84 | |
| 20 | 172.84 | |||
| 20 | 172.84 | |||
| 31/10/2025 | 14:29:16.994 | 30 | 172.84 | |
| 30 | 172.84 | |||
| 30 | 172.84 | |||
| 31/10/2025 | 14:27:40.483 | 16 | 172.86 | |
| 16 | 172.86 | |||
| 16 | 172.86 | |||
| 31/10/2025 | 14:27:21.338 | 2 | 172.62 | |
| 2 | 172.62 | |||
| 2 | 172.62 | |||
| 31/10/2025 | 14:23:57.409 | 20 | 172.32 | |
| 20 | 172.32 | |||
| 20 | 172.32 | |||
| 31/10/2025 | 14:23:51.443 | 1 | 172.42 | |
| 1 | 172.42 | |||
| 1 | 172.42 | |||
| 31/10/2025 | 14:23:50.766 | 15 | 172.42 | |
| 15 | 172.42 | |||
| 15 | 172.42 | |||
| 31/10/2025 | 14:22:34.883 | 3 | 172.52 | |
| 3 | 172.52 | |||
| 3 | 172.52 | |||
| 31/10/2025 | 14:22:05.434 | 1 | 172.48 | |
| 1 | 172.48 | |||
| 1 | 172.48 | |||
| 31/10/2025 | 14:20:30.192 | 46 | 172.52 | |
| 46 | 172.52 | |||
| 46 | 172.52 | |||
| 31/10/2025 | 14:20:06.130 | 50 | 172.48 | |
| 50 | 172.48 | |||
| 50 | 172.48 | |||
| 31/10/2025 | 14:18:00.874 | 75 | 172.46 | |
| 75 | 172.46 | |||
| 75 | 172.46 | |||
| 31/10/2025 | 14:16:13.647 | 20 | 172.54 | |
| 20 | 172.54 | |||
| 20 | 172.54 | |||
| 31/10/2025 | 14:16:09.635 | 10 | 172.46 | |
| 10 | 172.46 | |||
| 10 | 172.46 | |||
| 31/10/2025 | 14:14:29.379 | 14 | 172.50 | |
| 14 | 172.50 | |||
| 14 | 172.50 | |||
| 31/10/2025 | 14:13:34.297 | 1 | 172.58 | |
| 1 | 172.58 | |||
| 1 | 172.58 | |||
| 31/10/2025 | 14:13:30.412 | 6 | 172.40 | |
| 6 | 172.40 | |||
| 6 | 172.40 | |||
| 31/10/2025 | 14:11:41.363 | 11 | 172.38 | |
| 11 | 172.38 | |||
| 11 | 172.38 | |||
| 31/10/2025 | 14:10:07.077 | 5 | 172.20 | |
| 5 | 172.20 | |||
| 5 | 172.20 | |||
| 31/10/2025 | 14:09:12.692 | 4 | 172.26 | |
| 4 | 172.26 | |||
| 4 | 172.26 | |||
| 31/10/2025 | 14:08:29.221 | 2 | 172.40 | |
| 2 | 172.40 | |||
| 2 | 172.40 | |||
| 31/10/2025 | 14:07:45.350 | 30 | 172.48 | |
| 30 | 172.48 | |||
| 30 | 172.48 | |||
| 31/10/2025 | 14:06:33.776 | 300 | 172.38 | |
| 126 | 172.38 | |||
| 100 | 172.38 | |||
| 200 | 172.38 | |||
| 174 | 172.38 | |||
| 31/10/2025 | 14:05:40.223 | 200 | 172.38 | |
| 200 | 172.38 | |||
| 200 | 172.38 | |||
| 31/10/2025 | 14:05:08.610 | 100 | 172.52 | |
| 100 | 172.52 | |||
| 100 | 172.52 | |||
| 31/10/2025 | 14:04:42.504 | 6 | 172.44 | |
| 2 | 172.44 | |||
| 6 | 172.44 | |||
| 4 | 172.44 | |||
| 31/10/2025 | 14:02:56.963 | 66 | 172.46 | |
| 66 | 172.46 | |||
| 66 | 172.46 | |||
| 31/10/2025 | 14:02:55.017 | 10 | 172.44 | |
| 10 | 172.44 | |||
| 10 | 172.44 | |||
| 31/10/2025 | 14:01:47.157 | 1 | 172.36 | |
| 1 | 172.36 | |||
| 1 | 172.36 | |||
| 31/10/2025 | 14:01:28.756 | 45 | 172.44 | |
| 45 | 172.44 | |||
| 45 | 172.44 | |||
| 31/10/2025 | 14:01:12.095 | 1 | 172.44 | |
| 1 | 172.44 | |||
| 1 | 172.44 | |||
| 31/10/2025 | 13:59:21.319 | 8 | 172.20 | |
| 8 | 172.20 | |||
| 8 | 172.20 | |||
| 31/10/2025 | 13:55:41.688 | 6 | 172.54 | |
| 6 | 172.54 | |||
| 6 | 172.54 | |||
| 31/10/2025 | 13:54:49.592 | 9 | 172.50 | |
| 9 | 172.50 | |||
| 9 | 172.50 | |||
| 31/10/2025 | 13:52:53.080 | 2 | 172.50 | |
| 2 | 172.50 | |||
| 2 | 172.50 | |||
| 31/10/2025 | 13:52:34.068 | 1 | 172.34 | |
| 1 | 172.34 | |||
| 1 | 172.34 | |||
| 31/10/2025 | 13:51:01.597 | 1 | 172.58 | |
| 1 | 172.58 | |||
| 1 | 172.58 | |||
| 31/10/2025 | 13:50:29.475 | 54 | 172.38 | |
| 54 | 172.38 | |||
| 54 | 172.38 | |||
| 31/10/2025 | 13:48:58.806 | 15 | 172.58 | |
| 15 | 172.58 | |||
| 15 | 172.58 | |||
| 31/10/2025 | 13:48:54.108 | 2 | 172.38 | |
| 2 | 172.38 | |||
| 2 | 172.38 | |||
| 31/10/2025 | 13:47:22.309 | 1 | 172.60 | |
| 1 | 172.60 | |||
| 1 | 172.60 | |||
| 31/10/2025 | 13:46:54.338 | 1 | 172.44 | |
| 1 | 172.44 | |||
| 1 | 172.44 | |||
| 31/10/2025 | 13:46:52.722 | 4 | 172.66 | |
| 4 | 172.66 | |||
| 4 | 172.66 | |||
| 31/10/2025 | 13:46:45.514 | 6 | 172.66 | |
| 6 | 172.66 | |||
| 6 | 172.66 | |||
| 31/10/2025 | 13:45:37.074 | 120 | 172.76 | |
| 120 | 172.76 | |||
| 120 | 172.76 | |||
| 31/10/2025 | 13:45:13.175 | 120 | 172.54 | |
| 4 | 172.54 | |||
| 120 | 172.54 | |||
| 112 | 172.54 | |||
| 4 | 172.54 | |||
| 31/10/2025 | 13:45:09.322 | 311 | 172.56 | |
| 311 | 172.56 | |||
| 200 | 172.56 | |||
| 11 | 172.56 | |||
| 100 | 172.56 | |||
| 31/10/2025 | 13:43:06.983 | 200 | 172.20 | |
| 200 | 172.20 | |||
| 200 | 172.20 | |||
| 31/10/2025 | 13:43:06.858 | 8 | 172.20 | |
| 8 | 172.20 | |||
| 8 | 172.20 | |||
| 31/10/2025 | 13:43:03.931 | 18 | 172.36 | |
| 18 | 172.36 | |||
| 18 | 172.36 | |||
| 31/10/2025 | 13:39:58.035 | 1 | 172.48 | |
| 1 | 172.48 | |||
| 1 | 172.48 | |||
| 31/10/2025 | 13:39:01.755 | 45 | 172.36 | |
| 45 | 172.36 | |||
| 45 | 172.36 | |||
| 31/10/2025 | 13:38:17.251 | 200 | 172.36 | |
| 200 | 172.36 | |||
| 200 | 172.36 | |||
| 31/10/2025 | 13:38:02.418 | 10 | 172.50 | |
| 10 | 172.50 | |||
| 10 | 172.50 | |||
| 31/10/2025 | 13:37:08.930 | 200 | 172.40 | |
| 200 | 172.40 | |||
| 190 | 172.40 | |||
| 10 | 172.40 | |||
| 31/10/2025 | 13:36:46.509 | 12 | 172.52 | |
| 12 | 172.52 | |||
| 12 | 172.52 | |||
| 31/10/2025 | 13:35:49.877 | 36 | 172.50 | |
| 36 | 172.50 | |||
| 36 | 172.50 | |||
| 31/10/2025 | 13:34:22.680 | 100 | 172.62 | |
| 100 | 172.62 | |||
| 100 | 172.62 | |||
| 31/10/2025 | 13:33:31.478 | 87 | 172.52 | |
| 87 | 172.52 | |||
| 87 | 172.52 | |||
| 31/10/2025 | 13:33:00.604 | 200 | 172.60 | |
| 200 | 172.60 | |||
| 200 | 172.60 | |||
| 31/10/2025 | 13:32:47.131 | 12 | 172.62 | |
| 12 | 172.62 | |||
| 12 | 172.62 | |||
| 31/10/2025 | 13:30:45.882 | 40 | 172.60 | |
| 40 | 172.60 | |||
| 40 | 172.60 | |||
| 31/10/2025 | 13:27:15.100 | 57 | 172.80 | |
| 57 | 172.80 | |||
| 57 | 172.80 | |||
| 31/10/2025 | 13:23:25.599 | 44 | 172.84 | |
| 44 | 172.84 | |||
| 44 | 172.84 | |||
| 31/10/2025 | 13:22:49.975 | 30 | 172.82 | |
| 30 | 172.82 | |||
| 30 | 172.82 | |||
| 31/10/2025 | 13:22:33.281 | 50 | 172.84 | |
| 50 | 172.84 | |||
| 50 | 172.84 | |||
| 31/10/2025 | 13:21:45.412 | 40 | 172.80 | |
| 40 | 172.80 | |||
| 40 | 172.80 | |||
| 31/10/2025 | 13:21:08.744 | 10 | 172.90 | |
| 10 | 172.90 | |||
| 10 | 172.90 | |||
| 31/10/2025 | 13:18:19.224 | 38 | 172.88 | |
| 38 | 172.88 | |||
| 38 | 172.88 | |||
| 31/10/2025 | 13:17:44.493 | 58 | 172.78 | |
| 58 | 172.78 | |||
| 58 | 172.78 | |||
| 31/10/2025 | 13:17:28.493 | 6 | 172.70 | |
| 6 | 172.70 | |||
| 6 | 172.70 | |||
| 31/10/2025 | 13:16:34.648 | 200 | 172.70 | |
| 200 | 172.70 | |||
| 200 | 172.70 | |||
| 31/10/2025 | 13:15:43.989 | 35 | 172.56 | |
| 35 | 172.56 | |||
| 35 | 172.56 | |||
| 31/10/2025 | 13:15:40.552 | 20 | 172.56 | |
| 20 | 172.56 | |||
| 20 | 172.56 | |||
| 31/10/2025 | 13:14:56.161 | 50 | 172.60 | |
| 50 | 172.60 | |||
| 50 | 172.60 | |||
| 31/10/2025 | 13:14:47.256 | 200 | 172.58 | |
| 200 | 172.58 | |||
| 200 | 172.58 | |||
| 31/10/2025 | 13:13:11.403 | 10 | 172.38 | |
| 10 | 172.38 | |||
| 10 | 172.38 | |||
| 31/10/2025 | 13:08:13.228 | 1 | 172.44 | |
| 1 | 172.44 | |||
| 1 | 172.44 | |||
| 31/10/2025 | 13:07:41.953 | 1 | 172.42 | |
| 1 | 172.42 | |||
| 1 | 172.42 | |||
| 31/10/2025 | 13:06:32.009 | 2 | 172.38 | |
| 2 | 172.38 | |||
| 2 | 172.38 | |||
| 31/10/2025 | 13:05:49.032 | 1 | 172.30 | |
| 1 | 172.30 | |||
| 1 | 172.30 | |||
| 31/10/2025 | 13:05:21.860 | 1 | 172.40 | |
| 1 | 172.40 | |||
| 1 | 172.40 | |||
| 31/10/2025 | 13:04:54.081 | 4 | 172.34 | |
| 4 | 172.34 | |||
| 4 | 172.34 | |||
| 31/10/2025 | 13:02:35.596 | 10 | 172.50 | |
| 10 | 172.50 | |||
| 10 | 172.50 | |||
| 31/10/2025 | 13:02:20.851 | 3 | 172.52 | |
| 3 | 172.52 | |||
| 3 | 172.52 | |||
| 31/10/2025 | 13:01:08.265 | 5 | 172.42 | |
| 5 | 172.42 | |||
| 5 | 172.42 | |||
| 31/10/2025 | 12:59:52.064 | 20 | 172.44 | |
| 20 | 172.44 | |||
| 20 | 172.44 | |||
| 31/10/2025 | 12:59:39.518 | 4 | 172.36 | |
| 4 | 172.36 | |||
| 4 | 172.36 | |||
| 31/10/2025 | 12:59:37.912 | 50 | 172.50 | |
| 50 | 172.50 | |||
| 50 | 172.50 | |||
| 31/10/2025 | 12:58:38.695 | 5 | 172.52 | |
| 5 | 172.52 | |||
| 5 | 172.52 | |||
| 31/10/2025 | 12:56:49.549 | 60 | 172.50 | |
| 60 | 172.50 | |||
| 60 | 172.50 | |||
| 31/10/2025 | 12:55:59.889 | 93 | 172.48 | |
| 93 | 172.48 | |||
| 93 | 172.48 | |||
| 31/10/2025 | 12:55:38.432 | 7 | 172.56 | |
| 7 | 172.56 | |||
| 7 | 172.56 | |||
| 31/10/2025 | 12:55:32.529 | 10 | 172.56 | |
| 10 | 172.56 | |||
| 10 | 172.56 | |||
| 31/10/2025 | 12:54:17.256 | 6 | 172.40 | |
| 6 | 172.40 | |||
| 6 | 172.40 | |||
| 31/10/2025 | 12:53:26.282 | 20 | 172.62 | |
| 20 | 172.62 | |||
| 20 | 172.62 | |||
| 31/10/2025 | 12:53:25.741 | 1 | 172.62 | |
| 1 | 172.62 | |||
| 1 | 172.62 | |||
| 31/10/2025 | 12:53:18.697 | 1 | 172.50 | |
| 1 | 172.50 | |||
| 1 | 172.50 | |||
| 31/10/2025 | 12:53:12.927 | 24 | 172.62 | |
| 24 | 172.62 | |||
| 24 | 172.62 | |||
| 31/10/2025 | 12:51:43.354 | 37 | 172.66 | |
| 37 | 172.66 | |||
| 37 | 172.66 | |||
| 31/10/2025 | 12:51:33.922 | 6 | 172.66 | |
| 6 | 172.66 | |||
| 6 | 172.66 | |||
| 31/10/2025 | 12:51:33.778 | 6 | 172.52 | |
| 6 | 172.52 | |||
| 6 | 172.52 | |||
| 31/10/2025 | 12:50:57.222 | 150 | 172.58 | |
| 150 | 172.58 | |||
| 150 | 172.58 | |||
| 31/10/2025 | 12:50:04.387 | 17 | 172.58 | |
| 17 | 172.58 | |||
| 17 | 172.58 | |||
| 31/10/2025 | 12:49:51.100 | 85 | 172.50 | |
| 85 | 172.50 | |||
| 85 | 172.50 | |||
| 31/10/2025 | 12:49:44.278 | 199 | 172.50 | |
| 199 | 172.50 | |||
| 199 | 172.50 | |||
| 31/10/2025 | 12:49:17.322 | 6 | 172.48 | |
| 6 | 172.48 | |||
| 6 | 172.48 | |||
| 31/10/2025 | 12:49:06.765 | 3 | 172.46 | |
| 3 | 172.46 | |||
| 3 | 172.46 | |||
| 31/10/2025 | 12:48:37.097 | 1 | 172.48 | |
| 1 | 172.48 | |||
| 1 | 172.48 | |||
| 31/10/2025 | 12:47:19.197 | 150 | 172.34 | |
| 150 | 172.34 | |||
| 150 | 172.34 | |||
| 31/10/2025 | 12:45:54.387 | 5 | 172.48 | |
| 5 | 172.48 | |||
| 5 | 172.48 | |||
| 31/10/2025 | 12:45:09.695 | 3 | 172.46 | |
| 3 | 172.46 | |||
| 3 | 172.46 | |||
| 31/10/2025 | 12:44:22.451 | 1 | 172.48 | |
| 1 | 172.48 | |||
| 1 | 172.48 | |||
| 31/10/2025 | 12:44:04.393 | 5 | 172.30 | |
| 5 | 172.30 | |||
| 5 | 172.30 | |||
| 31/10/2025 | 12:41:21.918 | 1 | 172.24 | |
| 1 | 172.24 | |||
| 1 | 172.24 | |||
| 31/10/2025 | 12:40:12.785 | 10 | 172.28 | |
| 10 | 172.28 | |||
| 10 | 172.28 | |||
| 31/10/2025 | 12:39:44.205 | 50 | 172.36 | |
| 50 | 172.36 | |||
| 50 | 172.36 | |||
| 31/10/2025 | 12:39:24.758 | 2 | 172.34 | |
| 2 | 172.34 | |||
| 2 | 172.34 | |||
| 31/10/2025 | 12:38:58.913 | 20 | 172.20 | |
| 20 | 172.20 | |||
| 20 | 172.20 | |||
| 31/10/2025 | 12:38:34.286 | 10 | 172.30 | |
| 10 | 172.30 | |||
| 10 | 172.30 | |||
| 31/10/2025 | 12:37:58.832 | 15 | 172.28 | |
| 15 | 172.28 | |||
| 15 | 172.28 | |||
| 31/10/2025 | 12:37:35.659 | 47 | 172.36 | |
| 47 | 172.36 | |||
| 17 | 172.36 | |||
| 30 | 172.36 | |||
| 31/10/2025 | 12:34:47.212 | 8 | 172.26 | |
| 8 | 172.26 | |||
| 8 | 172.26 | |||
| 31/10/2025 | 12:33:32.254 | 58 | 172.34 | |
| 58 | 172.34 | |||
| 58 | 172.34 | |||
| 31/10/2025 | 12:33:08.922 | 80 | 172.32 | |
| 80 | 172.32 | |||
| 80 | 172.32 | |||
| 31/10/2025 | 12:32:30.368 | 1 | 172.34 | |
| 1 | 172.34 | |||
| 1 | 172.34 | |||
| 31/10/2025 | 12:31:08.112 | 6 | 172.26 | |
| 6 | 172.26 | |||
| 6 | 172.26 | |||
| 31/10/2025 | 12:29:53.903 | 10 | 172.20 | |
| 10 | 172.20 | |||
| 10 | 172.20 | |||
| 31/10/2025 | 12:29:11.569 | 58 | 172.18 | |
| 58 | 172.18 | |||
| 58 | 172.18 | |||
| 31/10/2025 | 12:26:53.660 | 81 | 172.04 | |
| 81 | 172.04 | |||
| 81 | 172.04 | |||
| 31/10/2025 | 12:26:39.575 | 25 | 172.00 | |
| 25 | 172.00 | |||
| 25 | 172.00 | |||
| 31/10/2025 | 12:25:54.519 | 1 | 171.98 | |
| 1 | 171.98 | |||
| 1 | 171.98 | |||
| 31/10/2025 | 12:25:36.014 | 1 | 172.00 | |
| 1 | 172.00 | |||
| 1 | 172.00 | |||
| 31/10/2025 | 12:24:58.094 | 3 | 172.08 | |
| 3 | 172.08 | |||
| 3 | 172.08 | |||
| 31/10/2025 | 12:24:39.261 | 1 | 172.14 | |
| 1 | 172.14 | |||
| 1 | 172.14 | |||
| 31/10/2025 | 12:24:03.440 | 600 | 172.10 | |
| 600 | 172.10 | |||
| 568 | 172.10 | |||
| 24 | 172.10 | |||
| 4 | 172.10 | |||
| 4 | 172.10 | |||
| 31/10/2025 | 12:22:29.447 | 200 | 172.20 | |
| 200 | 172.20 | |||
| 200 | 172.20 | |||
| 31/10/2025 | 12:22:29.356 | 200 | 172.20 | |
| 200 | 172.20 | |||
| 200 | 172.20 | |||
| 31/10/2025 | 12:22:13.245 | 20 | 172.18 | |
| 20 | 172.18 | |||
| 20 | 172.18 | |||
| 31/10/2025 | 12:22:06.964 | 17 | 172.28 | |
| 17 | 172.28 | |||
| 17 | 172.28 | |||
| 31/10/2025 | 12:18:21.807 | 1 | 172.26 | |
| 1 | 172.26 | |||
| 1 | 172.26 | |||
| 31/10/2025 | 12:18:11.431 | 9 | 172.28 | |
| 9 | 172.28 | |||
| 9 | 172.28 | |||
| 31/10/2025 | 12:18:10.724 | 6 | 172.28 | |
| 6 | 172.28 | |||
| 6 | 172.28 | |||
| 31/10/2025 | 12:15:16.423 | 14 | 172.18 | |
| 14 | 172.18 | |||
| 14 | 172.18 | |||
| 31/10/2025 | 12:14:36.224 | 6 | 172.08 | |
| 6 | 172.08 | |||
| 6 | 172.08 | |||
| 31/10/2025 | 12:13:22.683 | 1 | 172.28 | |
| 1 | 172.28 | |||
| 1 | 172.28 | |||
| 31/10/2025 | 12:12:54.721 | 1 | 172.12 | |
| 1 | 172.12 | |||
| 1 | 172.12 | |||
| 31/10/2025 | 12:12:49.631 | 29 | 172.24 | |
| 29 | 172.24 | |||
| 29 | 172.24 | |||
| 31/10/2025 | 12:10:50.038 | 30 | 172.24 | |
| 30 | 172.24 | |||
| 30 | 172.24 | |||
| 31/10/2025 | 12:07:47.181 | 5 | 171.92 | |
| 5 | 171.92 | |||
| 5 | 171.92 | |||
| 31/10/2025 | 12:04:51.180 | 1 | 171.96 | |
| 1 | 171.96 | |||
| 1 | 171.96 | |||
| 31/10/2025 | 12:04:43.786 | 5 | 171.96 | |
| 5 | 171.96 | |||
| 5 | 171.96 |
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
-
Amazon.com Inc.
Bid: 214.40 / Ask: 214.50
Turnover: 89 633 TEUR -
Nvidia Corp.
Bid: 178.22 / Ask: 178.28
Turnover: 35 107 TEUR -
Rheinmetall AG
Bid: 1 709.50
Ask: 1 710.00
Turnover: 26 691 TEUR -
Deutsche Telekom AG
Bid: 26.97 / Ask: 26.98
Turnover: 22 715 TEUR -
Apple Inc.
Bid: 234.55 / Ask: 234.75
Turnover: 19 881 TEUR
Realtime Quotes
Last Update:
31/10/2025 @ 15:25:46
Last Update:
31/10/2025 @ 15:25:46