Advanced Micro Devices Inc.
- Information
- Last
- Buy
- Sell
1255
700
149.32
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/08/2025 | 11:09:37.067 | 150 | 149.32 | |
| 150 | 149.32 | |||
| 150 | 149.32 | |||
| 01/08/2025 | 11:09:33.546 | 3 | 149.32 | |
| 3 | 149.32 | |||
| 3 | 149.32 | |||
| 01/08/2025 | 11:09:11.077 | 25 | 149.32 | |
| 25 | 149.32 | |||
| 25 | 149.32 | |||
| 01/08/2025 | 11:09:04.971 | 8 | 149.30 | |
| 8 | 149.30 | |||
| 8 | 149.30 | |||
| 01/08/2025 | 11:08:43.147 | 10 | 149.38 | |
| 10 | 149.38 | |||
| 10 | 149.38 | |||
| 01/08/2025 | 11:08:36.393 | 11 | 149.40 | |
| 11 | 149.40 | |||
| 11 | 149.40 | |||
| 01/08/2025 | 11:08:36.172 | 19 | 149.18 | |
| 19 | 149.18 | |||
| 19 | 149.18 | |||
| 01/08/2025 | 11:08:27.146 | 200 | 149.16 | |
| 200 | 149.16 | |||
| 200 | 149.16 | |||
| 01/08/2025 | 11:07:33.546 | 2 | 149.38 | |
| 2 | 149.38 | |||
| 2 | 149.38 | |||
| 01/08/2025 | 11:07:28.955 | 1 | 149.16 | |
| 1 | 149.16 | |||
| 1 | 149.16 | |||
| 01/08/2025 | 11:07:02.714 | 688 | 149.22 | |
| 30 | 149.22 | |||
| 50 | 149.22 | |||
| 478 | 149.22 | |||
| 130 | 149.22 | |||
| 15 | 149.22 | |||
| 623 | 149.22 | |||
| 50 | 149.22 | |||
| 01/08/2025 | 11:05:38.852 | 200 | 149.22 | |
| 200 | 149.22 | |||
| 200 | 149.22 | |||
| 01/08/2025 | 11:05:06.904 | 60 | 149.00 | |
| 10 | 149.00 | |||
| 60 | 149.00 | |||
| 50 | 149.00 | |||
| 01/08/2025 | 11:05:00.985 | 1 | 148.98 | |
| 1 | 148.98 | |||
| 1 | 148.98 | |||
| 01/08/2025 | 11:05:00.612 | 150 | 148.86 | |
| 150 | 148.86 | |||
| 150 | 148.86 | |||
| 01/08/2025 | 11:04:58.766 | 200 | 148.86 | |
| 200 | 148.86 | |||
| 200 | 148.86 | |||
| 01/08/2025 | 11:04:58.079 | 200 | 148.86 | |
| 200 | 148.86 | |||
| 200 | 148.86 | |||
| 01/08/2025 | 11:04:09.843 | 300 | 148.86 | |
| 300 | 148.86 | |||
| 300 | 148.86 | |||
| 01/08/2025 | 11:04:09.766 | 300 | 148.86 | |
| 300 | 148.86 | |||
| 300 | 148.86 | |||
| 01/08/2025 | 11:04:04.330 | 200 | 148.84 | |
| 200 | 148.84 | |||
| 200 | 148.84 | |||
| 01/08/2025 | 11:03:18.223 | 3 | 148.70 | |
| 3 | 148.70 | |||
| 3 | 148.70 | |||
| 01/08/2025 | 11:02:59.207 | 55 | 148.68 | |
| 55 | 148.68 | |||
| 55 | 148.68 | |||
| 01/08/2025 | 11:02:55.381 | 55 | 148.68 | |
| 55 | 148.68 | |||
| 55 | 148.68 | |||
| 01/08/2025 | 11:02:30.600 | 4 | 148.84 | |
| 4 | 148.84 | |||
| 4 | 148.84 | |||
| 01/08/2025 | 11:02:07.178 | 160 | 148.64 | |
| 160 | 148.64 | |||
| 160 | 148.64 | |||
| 01/08/2025 | 11:01:52.888 | 50 | 148.62 | |
| 50 | 148.62 | |||
| 50 | 148.62 | |||
| 01/08/2025 | 11:01:39.481 | 35 | 148.52 | |
| 35 | 148.52 | |||
| 35 | 148.52 | |||
| 01/08/2025 | 11:01:23.994 | 50 | 148.60 | |
| 50 | 148.60 | |||
| 50 | 148.60 | |||
| 01/08/2025 | 11:01:23.456 | 275 | 148.52 | |
| 10 | 148.52 | |||
| 153 | 148.52 | |||
| 200 | 148.52 | |||
| 4 | 148.52 | |||
| 106 | 148.52 | |||
| 5 | 148.52 | |||
| 7 | 148.52 | |||
| 25 | 148.52 | |||
| 40 | 148.52 | |||
| 01/08/2025 | 10:58:59.918 | 300 | 148.62 | |
| 300 | 148.62 | |||
| 300 | 148.62 | |||
| 01/08/2025 | 10:58:43.005 | 8 | 148.66 | |
| 8 | 148.66 | |||
| 8 | 148.66 | |||
| 01/08/2025 | 10:58:28.083 | 41 | 148.62 | |
| 21 | 148.62 | |||
| 41 | 148.62 | |||
| 20 | 148.62 | |||
| 01/08/2025 | 10:56:45.668 | 200 | 148.86 | |
| 200 | 148.86 | |||
| 200 | 148.86 | |||
| 01/08/2025 | 10:56:15.727 | 1 | 148.84 | |
| 1 | 148.84 | |||
| 1 | 148.84 | |||
| 01/08/2025 | 10:56:01.456 | 300 | 148.84 | |
| 300 | 148.84 | |||
| 300 | 148.84 | |||
| 01/08/2025 | 10:54:58.681 | 1 | 148.96 | |
| 1 | 148.96 | |||
| 1 | 148.96 | |||
| 01/08/2025 | 10:53:55.298 | 25 | 148.88 | |
| 25 | 148.88 | |||
| 25 | 148.88 | |||
| 01/08/2025 | 10:53:44.054 | 100 | 148.72 | |
| 100 | 148.72 | |||
| 100 | 148.72 | |||
| 01/08/2025 | 10:53:30.672 | 200 | 148.74 | |
| 200 | 148.74 | |||
| 200 | 148.74 | |||
| 01/08/2025 | 10:52:53.808 | 200 | 148.96 | |
| 200 | 148.96 | |||
| 200 | 148.96 | |||
| 01/08/2025 | 10:52:14.642 | 150 | 148.88 | |
| 150 | 148.88 | |||
| 150 | 148.88 | |||
| 01/08/2025 | 10:52:13.320 | 5 | 148.64 | |
| 5 | 148.64 | |||
| 5 | 148.64 | |||
| 01/08/2025 | 10:52:10.999 | 4 | 148.88 | |
| 4 | 148.88 | |||
| 4 | 148.88 | |||
| 01/08/2025 | 10:52:05.418 | 10 | 148.88 | |
| 10 | 148.88 | |||
| 10 | 148.88 | |||
| 01/08/2025 | 10:51:39.143 | 1 | 149.00 | |
| 1 | 149.00 | |||
| 1 | 149.00 | |||
| 01/08/2025 | 10:51:16.283 | 99 | 149.00 | |
| 99 | 149.00 | |||
| 99 | 149.00 | |||
| 01/08/2025 | 10:51:05.018 | 50 | 148.80 | |
| 50 | 148.80 | |||
| 50 | 148.80 | |||
| 01/08/2025 | 10:50:55.403 | 200 | 149.00 | |
| 12 | 149.00 | |||
| 200 | 149.00 | |||
| 5 | 149.00 | |||
| 183 | 149.00 | |||
| 01/08/2025 | 10:50:52.256 | 1 | 148.90 | |
| 1 | 148.90 | |||
| 1 | 148.90 | |||
| 01/08/2025 | 10:50:49.773 | 21 | 148.92 | |
| 21 | 148.92 | |||
| 21 | 148.92 | |||
| 01/08/2025 | 10:50:33.412 | 45 | 148.64 | |
| 45 | 148.64 | |||
| 45 | 148.64 | |||
| 01/08/2025 | 10:50:03.962 | 35 | 148.66 | |
| 35 | 148.66 | |||
| 35 | 148.66 | |||
| 01/08/2025 | 10:49:49.607 | 150 | 148.82 | |
| 150 | 148.82 | |||
| 150 | 148.82 | |||
| 01/08/2025 | 10:49:40.879 | 120 | 148.84 | |
| 120 | 148.84 | |||
| 120 | 148.84 | |||
| 01/08/2025 | 10:49:32.446 | 15 | 148.82 | |
| 15 | 148.82 | |||
| 15 | 148.82 | |||
| 01/08/2025 | 10:49:22.086 | 40 | 148.48 | |
| 40 | 148.48 | |||
| 40 | 148.48 | |||
| 01/08/2025 | 10:49:08.839 | 14 | 148.62 | |
| 14 | 148.62 | |||
| 14 | 148.62 | |||
| 01/08/2025 | 10:49:08.112 | 3 | 148.38 | |
| 3 | 148.38 | |||
| 3 | 148.38 | |||
| 01/08/2025 | 10:48:47.181 | 2 | 148.60 | |
| 2 | 148.60 | |||
| 2 | 148.60 | |||
| 01/08/2025 | 10:48:34.707 | 2 | 148.44 | |
| 2 | 148.44 | |||
| 2 | 148.44 | |||
| 01/08/2025 | 10:48:26.527 | 22 | 148.60 | |
| 22 | 148.60 | |||
| 22 | 148.60 | |||
| 01/08/2025 | 10:48:18.366 | 200 | 148.60 | |
| 200 | 148.60 | |||
| 200 | 148.60 | |||
| 01/08/2025 | 10:46:25.138 | 50 | 148.52 | |
| 50 | 148.52 | |||
| 50 | 148.52 | |||
| 01/08/2025 | 10:46:06.159 | 50 | 148.42 | |
| 50 | 148.42 | |||
| 50 | 148.42 | |||
| 01/08/2025 | 10:45:53.274 | 15 | 148.40 | |
| 15 | 148.40 | |||
| 15 | 148.40 | |||
| 01/08/2025 | 10:45:48.628 | 1 | 148.60 | |
| 1 | 148.60 | |||
| 1 | 148.60 | |||
| 01/08/2025 | 10:45:47.619 | 2 | 148.62 | |
| 2 | 148.62 | |||
| 2 | 148.62 | |||
| 01/08/2025 | 10:45:46.809 | 27 | 148.62 | |
| 27 | 148.62 | |||
| 27 | 148.62 | |||
| 01/08/2025 | 10:45:40.041 | 10 | 148.34 | |
| 10 | 148.34 | |||
| 10 | 148.34 | |||
| 01/08/2025 | 10:45:34.828 | 50 | 148.30 | |
| 50 | 148.30 | |||
| 50 | 148.30 | |||
| 01/08/2025 | 10:45:19.957 | 41 | 148.20 | |
| 1 | 148.20 | |||
| 41 | 148.20 | |||
| 40 | 148.20 | |||
| 01/08/2025 | 10:45:14.482 | 6 | 148.30 | |
| 6 | 148.30 | |||
| 6 | 148.30 | |||
| 01/08/2025 | 10:45:14.091 | 50 | 148.30 | |
| 50 | 148.30 | |||
| 50 | 148.30 | |||
| 01/08/2025 | 10:45:01.078 | 2 | 148.54 | |
| 2 | 148.54 | |||
| 2 | 148.54 | |||
| 01/08/2025 | 10:44:58.156 | 42 | 148.26 | |
| 42 | 148.26 | |||
| 42 | 148.26 | |||
| 01/08/2025 | 10:44:36.948 | 2 | 148.38 | |
| 2 | 148.38 | |||
| 2 | 148.38 | |||
| 01/08/2025 | 10:44:09.614 | 253 | 148.08 | |
| 253 | 148.08 | |||
| 253 | 148.08 | |||
| 01/08/2025 | 10:44:08.765 | 50 | 148.28 | |
| 50 | 148.28 | |||
| 50 | 148.28 | |||
| 01/08/2025 | 10:43:46.162 | 50 | 148.06 | |
| 50 | 148.06 | |||
| 50 | 148.06 | |||
| 01/08/2025 | 10:43:37.105 | 16 | 148.32 | |
| 16 | 148.32 | |||
| 16 | 148.32 | |||
| 01/08/2025 | 10:43:24.470 | 40 | 148.00 | |
| 40 | 148.00 | |||
| 40 | 148.00 | |||
| 01/08/2025 | 10:42:40.540 | 22 | 148.24 | |
| 22 | 148.24 | |||
| 22 | 148.24 | |||
| 01/08/2025 | 10:42:21.260 | 5 | 148.46 | |
| 5 | 148.46 | |||
| 5 | 148.46 | |||
| 01/08/2025 | 10:42:06.927 | 139 | 148.20 | |
| 139 | 148.20 | |||
| 139 | 148.20 | |||
| 01/08/2025 | 10:41:54.844 | 31 | 148.36 | |
| 31 | 148.36 | |||
| 31 | 148.36 | |||
| 01/08/2025 | 10:41:09.064 | 32 | 148.28 | |
| 32 | 148.28 | |||
| 32 | 148.28 | |||
| 01/08/2025 | 10:41:02.521 | 1 | 148.54 | |
| 1 | 148.54 | |||
| 1 | 148.54 | |||
| 01/08/2025 | 10:40:56.667 | 1 | 148.54 | |
| 1 | 148.54 | |||
| 1 | 148.54 | |||
| 01/08/2025 | 10:40:35.331 | 40 | 148.32 | |
| 40 | 148.32 | |||
| 40 | 148.32 | |||
| 01/08/2025 | 10:40:17.546 | 10 | 148.04 | |
| 10 | 148.04 | |||
| 10 | 148.04 | |||
| 01/08/2025 | 10:40:01.286 | 10 | 148.02 | |
| 10 | 148.02 | |||
| 10 | 148.02 | |||
| 01/08/2025 | 10:39:39.632 | 10 | 148.10 | |
| 10 | 148.10 | |||
| 10 | 148.10 | |||
| 01/08/2025 | 10:39:20.420 | 45 | 148.06 | |
| 45 | 148.06 | |||
| 45 | 148.06 | |||
| 01/08/2025 | 10:38:22.657 | 30 | 148.16 | |
| 30 | 148.16 | |||
| 30 | 148.16 | |||
| 01/08/2025 | 10:38:04.217 | 15 | 148.02 | |
| 15 | 148.02 | |||
| 15 | 148.02 | |||
| 01/08/2025 | 10:38:04.070 | 18 | 148.02 | |
| 18 | 148.02 | |||
| 18 | 148.02 | |||
| 01/08/2025 | 10:37:19.078 | 2 | 147.98 | |
| 2 | 147.98 | |||
| 2 | 147.98 | |||
| 01/08/2025 | 10:37:18.042 | 249 | 148.00 | |
| 249 | 148.00 | |||
| 249 | 148.00 | |||
| 01/08/2025 | 10:36:52.386 | 64 | 147.74 | |
| 64 | 147.74 | |||
| 64 | 147.74 | |||
| 01/08/2025 | 10:36:42.548 | 37 | 147.64 | |
| 37 | 147.64 | |||
| 37 | 147.64 | |||
| 01/08/2025 | 10:36:31.427 | 1 | 147.80 | |
| 1 | 147.80 | |||
| 1 | 147.80 | |||
| 01/08/2025 | 10:36:27.783 | 35 | 147.60 | |
| 35 | 147.60 | |||
| 35 | 147.60 | |||
| 01/08/2025 | 10:36:23.763 | 179 | 147.78 | |
| 179 | 147.78 | |||
| 179 | 147.78 | |||
| 01/08/2025 | 10:36:06.102 | 4 | 147.62 | |
| 4 | 147.62 | |||
| 4 | 147.62 | |||
| 01/08/2025 | 10:35:56.862 | 7 | 147.66 | |
| 7 | 147.66 | |||
| 7 | 147.66 | |||
| 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 |
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: 188.76 / Ask: 188.94
Turnover: 55 745 TEUR -
Nvidia Corp.
Bid: 152.08 / Ask: 152.14
Turnover: 31 872 TEUR -
Novo-Nordisk AS
Bid: 40.095 / Ask: 40.13
Turnover: 25 625 TEUR -
Rheinmetall AG
Bid: 1 700.50
Ask: 1 701.50
Turnover: 20 727 TEUR -
Apple Inc.
Bid: 184.70 / Ask: 184.78
Turnover: 13 645 TEUR
Realtime Quotes
Last Update:
01/08/2025 @ 11:09:38
Last Update:
01/08/2025 @ 11:09:38