Amazon.com Inc.
- Information
- Last
- Buy
- Sell
357
315
191.82
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 17/12/2025 | 10:13:04.802 | 26 | 191.82 | |
| 26 | 191.82 | |||
| 26 | 191.82 | |||
| 17/12/2025 | 10:12:22.864 | 26 | 192.02 | |
| 26 | 192.02 | |||
| 26 | 192.02 | |||
| 17/12/2025 | 10:11:28.723 | 3 | 192.04 | |
| 3 | 192.04 | |||
| 3 | 192.04 | |||
| 17/12/2025 | 10:11:07.068 | 1 | 192.10 | |
| 1 | 192.10 | |||
| 1 | 192.10 | |||
| 17/12/2025 | 10:11:02.573 | 29 | 192.10 | |
| 29 | 192.10 | |||
| 29 | 192.10 | |||
| 17/12/2025 | 10:10:44.994 | 3 | 192.14 | |
| 3 | 192.14 | |||
| 3 | 192.14 | |||
| 17/12/2025 | 10:09:58.506 | 80 | 192.00 | |
| 80 | 192.00 | |||
| 80 | 192.00 | |||
| 17/12/2025 | 10:09:45.986 | 15 | 192.08 | |
| 15 | 192.08 | |||
| 15 | 192.08 | |||
| 17/12/2025 | 10:09:25.267 | 14 | 192.04 | |
| 14 | 192.04 | |||
| 14 | 192.04 | |||
| 17/12/2025 | 10:09:10.247 | 12 | 192.12 | |
| 12 | 192.12 | |||
| 12 | 192.12 | |||
| 17/12/2025 | 10:09:01.242 | 1 | 192.12 | |
| 1 | 192.12 | |||
| 1 | 192.12 | |||
| 17/12/2025 | 10:09:00.435 | 1 | 192.12 | |
| 1 | 192.12 | |||
| 1 | 192.12 | |||
| 17/12/2025 | 10:08:54.851 | 50 | 192.04 | |
| 50 | 192.04 | |||
| 50 | 192.04 | |||
| 17/12/2025 | 10:08:35.067 | 1 | 192.08 | |
| 1 | 192.08 | |||
| 1 | 192.08 | |||
| 17/12/2025 | 10:08:08.891 | 1 | 192.00 | |
| 1 | 192.00 | |||
| 1 | 192.00 | |||
| 17/12/2025 | 10:07:12.280 | 15 | 192.18 | |
| 15 | 192.18 | |||
| 15 | 192.18 | |||
| 17/12/2025 | 10:06:58.254 | 100 | 192.18 | |
| 100 | 192.18 | |||
| 100 | 192.18 | |||
| 17/12/2025 | 10:06:43.245 | 14 | 192.18 | |
| 14 | 192.18 | |||
| 14 | 192.18 | |||
| 17/12/2025 | 10:06:41.847 | 11 | 192.10 | |
| 11 | 192.10 | |||
| 11 | 192.10 | |||
| 17/12/2025 | 10:06:28.921 | 5 | 192.10 | |
| 5 | 192.10 | |||
| 5 | 192.10 | |||
| 17/12/2025 | 10:06:16.713 | 1 | 192.20 | |
| 1 | 192.20 | |||
| 1 | 192.20 | |||
| 17/12/2025 | 10:05:57.045 | 3 | 192.10 | |
| 3 | 192.10 | |||
| 3 | 192.10 | |||
| 17/12/2025 | 10:05:33.685 | 6 | 192.20 | |
| 6 | 192.20 | |||
| 6 | 192.20 | |||
| 17/12/2025 | 10:05:23.480 | 16 | 192.20 | |
| 16 | 192.20 | |||
| 16 | 192.20 | |||
| 17/12/2025 | 10:05:02.533 | 30 | 192.20 | |
| 30 | 192.20 | |||
| 30 | 192.20 | |||
| 17/12/2025 | 10:04:22.510 | 7 | 192.18 | |
| 7 | 192.18 | |||
| 7 | 192.18 | |||
| 17/12/2025 | 10:03:57.505 | 50 | 192.18 | |
| 50 | 192.18 | |||
| 50 | 192.18 | |||
| 17/12/2025 | 10:03:56.649 | 13 | 192.18 | |
| 13 | 192.18 | |||
| 13 | 192.18 | |||
| 17/12/2025 | 10:02:31.441 | 36 | 192.20 | |
| 36 | 192.20 | |||
| 36 | 192.20 | |||
| 17/12/2025 | 10:02:31.365 | 65 | 192.20 | |
| 65 | 192.20 | |||
| 3 | 192.20 | |||
| 23 | 192.20 | |||
| 39 | 192.20 | |||
| 17/12/2025 | 10:02:31.272 | 23 | 192.20 | |
| 23 | 192.20 | |||
| 23 | 192.20 | |||
| 17/12/2025 | 10:02:29.443 | 23 | 192.20 | |
| 23 | 192.20 | |||
| 23 | 192.20 | |||
| 17/12/2025 | 10:02:29.365 | 16 | 192.20 | |
| 6 | 192.20 | |||
| 16 | 192.20 | |||
| 7 | 192.20 | |||
| 3 | 192.20 | |||
| 17/12/2025 | 10:02:29.303 | 32 | 192.20 | |
| 32 | 192.20 | |||
| 32 | 192.20 | |||
| 17/12/2025 | 10:02:02.256 | 10 | 192.20 | |
| 10 | 192.20 | |||
| 10 | 192.20 | |||
| 17/12/2025 | 10:01:26.309 | 10 | 192.30 | |
| 10 | 192.30 | |||
| 10 | 192.30 | |||
| 17/12/2025 | 10:01:25.999 | 13 | 192.30 | |
| 13 | 192.30 | |||
| 13 | 192.30 | |||
| 17/12/2025 | 10:01:09.038 | 366 | 191.98 | |
| 366 | 191.98 | |||
| 319 | 191.98 | |||
| 26 | 191.98 | |||
| 6 | 191.98 | |||
| 15 | 191.98 | |||
| 17/12/2025 | 10:01:08.943 | 5 | 191.98 | |
| 5 | 191.98 | |||
| 5 | 191.98 | |||
| 17/12/2025 | 10:00:43.606 | 1 | 192.40 | |
| 1 | 192.40 | |||
| 1 | 192.40 | |||
| 17/12/2025 | 09:59:01.129 | 428 | 192.10 | |
| 428 | 192.10 | |||
| 428 | 192.10 | |||
| 17/12/2025 | 09:58:40.008 | 50 | 192.10 | |
| 50 | 192.10 | |||
| 50 | 192.10 | |||
| 17/12/2025 | 09:58:23.952 | 2 | 192.10 | |
| 2 | 192.10 | |||
| 2 | 192.10 | |||
| 17/12/2025 | 09:58:13.073 | 10 | 192.26 | |
| 10 | 192.26 | |||
| 10 | 192.26 | |||
| 17/12/2025 | 09:57:15.325 | 10 | 192.26 | |
| 10 | 192.26 | |||
| 10 | 192.26 | |||
| 17/12/2025 | 09:57:06.035 | 117 | 192.10 | |
| 117 | 192.10 | |||
| 117 | 192.10 | |||
| 17/12/2025 | 09:56:46.312 | 50 | 192.26 | |
| 50 | 192.26 | |||
| 50 | 192.26 | |||
| 17/12/2025 | 09:56:44.224 | 8 | 192.26 | |
| 8 | 192.26 | |||
| 8 | 192.26 | |||
| 17/12/2025 | 09:55:33.159 | 50 | 192.06 | |
| 50 | 192.06 | |||
| 50 | 192.06 | |||
| 17/12/2025 | 09:55:14.510 | 100 | 192.34 | |
| 100 | 192.34 | |||
| 100 | 192.34 | |||
| 17/12/2025 | 09:55:02.435 | 8 | 192.26 | |
| 8 | 192.26 | |||
| 8 | 192.26 | |||
| 17/12/2025 | 09:54:14.718 | 200 | 192.26 | |
| 200 | 192.26 | |||
| 200 | 192.26 | |||
| 17/12/2025 | 09:53:45.431 | 1 | 192.42 | |
| 1 | 192.42 | |||
| 1 | 192.42 | |||
| 17/12/2025 | 09:53:15.290 | 140 | 192.12 | |
| 140 | 192.12 | |||
| 134 | 192.12 | |||
| 6 | 192.12 | |||
| 17/12/2025 | 09:53:09.236 | 4 | 192.28 | |
| 4 | 192.28 | |||
| 4 | 192.28 | |||
| 17/12/2025 | 09:52:37.630 | 18 | 192.26 | |
| 18 | 192.26 | |||
| 18 | 192.26 | |||
| 17/12/2025 | 09:52:32.672 | 1 | 192.12 | |
| 1 | 192.12 | |||
| 1 | 192.12 | |||
| 17/12/2025 | 09:52:17.148 | 50 | 192.26 | |
| 50 | 192.26 | |||
| 50 | 192.26 | |||
| 17/12/2025 | 09:51:34.097 | 50 | 192.12 | |
| 50 | 192.12 | |||
| 50 | 192.12 | |||
| 17/12/2025 | 09:51:14.183 | 20 | 192.28 | |
| 20 | 192.28 | |||
| 20 | 192.28 | |||
| 17/12/2025 | 09:50:50.642 | 20 | 192.32 | |
| 20 | 192.32 | |||
| 20 | 192.32 | |||
| 17/12/2025 | 09:50:29.598 | 200 | 192.26 | |
| 200 | 192.26 | |||
| 200 | 192.26 | |||
| 17/12/2025 | 09:50:21.406 | 2 | 192.32 | |
| 2 | 192.32 | |||
| 2 | 192.32 | |||
| 17/12/2025 | 09:50:12.214 | 3 | 192.30 | |
| 3 | 192.30 | |||
| 3 | 192.30 | |||
| 17/12/2025 | 09:49:40.287 | 231 | 192.32 | |
| 231 | 192.32 | |||
| 231 | 192.32 | |||
| 17/12/2025 | 09:49:36.632 | 1 | 192.32 | |
| 1 | 192.32 | |||
| 1 | 192.32 | |||
| 17/12/2025 | 09:49:00.635 | 10 | 192.36 | |
| 10 | 192.36 | |||
| 10 | 192.36 | |||
| 17/12/2025 | 09:48:21.413 | 116 | 192.34 | |
| 116 | 192.34 | |||
| 116 | 192.34 | |||
| 17/12/2025 | 09:48:19.406 | 5 | 192.36 | |
| 5 | 192.36 | |||
| 5 | 192.36 | |||
| 17/12/2025 | 09:47:30.492 | 15 | 192.36 | |
| 15 | 192.36 | |||
| 15 | 192.36 | |||
| 17/12/2025 | 09:46:58.542 | 10 | 192.34 | |
| 10 | 192.34 | |||
| 10 | 192.34 | |||
| 17/12/2025 | 09:46:29.812 | 3 | 192.36 | |
| 3 | 192.36 | |||
| 3 | 192.36 | |||
| 17/12/2025 | 09:46:24.995 | 1 | 192.36 | |
| 1 | 192.36 | |||
| 1 | 192.36 | |||
| 17/12/2025 | 09:46:04.785 | 50 | 192.36 | |
| 50 | 192.36 | |||
| 50 | 192.36 | |||
| 17/12/2025 | 09:45:57.001 | 3 | 192.26 | |
| 3 | 192.26 | |||
| 3 | 192.26 | |||
| 17/12/2025 | 09:45:42.601 | 1 | 192.38 | |
| 1 | 192.38 | |||
| 1 | 192.38 | |||
| 17/12/2025 | 09:44:01.311 | 10 | 192.34 | |
| 10 | 192.34 | |||
| 10 | 192.34 | |||
| 17/12/2025 | 09:43:54.193 | 1 | 192.36 | |
| 1 | 192.36 | |||
| 1 | 192.36 | |||
| 17/12/2025 | 09:43:27.795 | 194 | 192.34 | |
| 194 | 192.34 | |||
| 194 | 192.34 | |||
| 17/12/2025 | 09:42:47.750 | 14 | 192.36 | |
| 14 | 192.36 | |||
| 14 | 192.36 | |||
| 17/12/2025 | 09:42:40.900 | 80 | 192.36 | |
| 80 | 192.36 | |||
| 80 | 192.36 | |||
| 17/12/2025 | 09:41:21.311 | 1 | 192.34 | |
| 1 | 192.34 | |||
| 1 | 192.34 | |||
| 17/12/2025 | 09:41:06.750 | 5 | 192.26 | |
| 5 | 192.26 | |||
| 5 | 192.26 | |||
| 17/12/2025 | 09:39:01.393 | 65 | 192.26 | |
| 65 | 192.26 | |||
| 65 | 192.26 | |||
| 17/12/2025 | 09:38:23.529 | 5 | 192.26 | |
| 5 | 192.26 | |||
| 5 | 192.26 | |||
| 17/12/2025 | 09:37:53.516 | 80 | 192.26 | |
| 80 | 192.26 | |||
| 80 | 192.26 | |||
| 17/12/2025 | 09:37:39.253 | 2 | 192.36 | |
| 2 | 192.36 | |||
| 2 | 192.36 | |||
| 17/12/2025 | 09:37:26.235 | 500 | 192.34 | |
| 500 | 192.34 | |||
| 500 | 192.34 | |||
| 17/12/2025 | 09:36:46.100 | 3 | 192.36 | |
| 3 | 192.36 | |||
| 3 | 192.36 | |||
| 17/12/2025 | 09:35:54.944 | 53 | 192.40 | |
| 53 | 192.40 | |||
| 53 | 192.40 | |||
| 17/12/2025 | 09:35:45.819 | 10 | 192.38 | |
| 10 | 192.38 | |||
| 10 | 192.38 | |||
| 17/12/2025 | 09:33:36.090 | 1 | 192.36 | |
| 1 | 192.36 | |||
| 1 | 192.36 | |||
| 17/12/2025 | 09:33:26.526 | 100 | 192.30 | |
| 100 | 192.30 | |||
| 100 | 192.30 | |||
| 17/12/2025 | 09:33:19.818 | 13 | 192.22 | |
| 13 | 192.22 | |||
| 13 | 192.22 | |||
| 17/12/2025 | 09:32:58.546 | 8 | 192.22 | |
| 8 | 192.22 | |||
| 8 | 192.22 | |||
| 17/12/2025 | 09:32:20.582 | 6 | 192.22 | |
| 6 | 192.22 | |||
| 6 | 192.22 | |||
| 17/12/2025 | 09:32:16.222 | 31 | 192.44 | |
| 20 | 192.44 | |||
| 31 | 192.44 | |||
| 11 | 192.44 | |||
| 17/12/2025 | 09:32:05.094 | 1 | 192.42 | |
| 1 | 192.42 | |||
| 1 | 192.42 | |||
| 17/12/2025 | 09:31:33.686 | 6 | 192.24 | |
| 6 | 192.24 | |||
| 6 | 192.24 | |||
| 17/12/2025 | 09:31:18.197 | 10 | 192.40 | |
| 10 | 192.40 | |||
| 10 | 192.40 | |||
| 17/12/2025 | 09:30:43.757 | 235 | 192.24 | |
| 235 | 192.24 | |||
| 235 | 192.24 | |||
| 17/12/2025 | 09:30:24.254 | 10 | 192.24 | |
| 10 | 192.24 | |||
| 10 | 192.24 | |||
| 17/12/2025 | 09:30:11.021 | 1 | 192.48 | |
| 1 | 192.48 | |||
| 1 | 192.48 | |||
| 17/12/2025 | 09:29:37.009 | 3 | 192.24 | |
| 3 | 192.24 | |||
| 3 | 192.24 | |||
| 17/12/2025 | 09:29:29.962 | 2 | 192.24 | |
| 2 | 192.24 | |||
| 2 | 192.24 | |||
| 17/12/2025 | 09:29:26.748 | 4 | 192.24 | |
| 4 | 192.24 | |||
| 4 | 192.24 | |||
| 17/12/2025 | 09:29:18.798 | 1 | 192.44 | |
| 1 | 192.44 | |||
| 1 | 192.44 | |||
| 17/12/2025 | 09:29:03.922 | 1 | 192.44 | |
| 1 | 192.44 | |||
| 1 | 192.44 | |||
| 17/12/2025 | 09:28:53.168 | 25 | 192.22 | |
| 25 | 192.22 | |||
| 25 | 192.22 | |||
| 17/12/2025 | 09:28:14.431 | 20 | 192.22 | |
| 20 | 192.22 | |||
| 20 | 192.22 | |||
| 17/12/2025 | 09:27:59.270 | 1 | 192.42 | |
| 1 | 192.42 | |||
| 1 | 192.42 | |||
| 17/12/2025 | 09:27:42.463 | 5 | 192.22 | |
| 5 | 192.22 | |||
| 5 | 192.22 | |||
| 17/12/2025 | 09:27:15.910 | 5 | 192.22 | |
| 5 | 192.22 | |||
| 5 | 192.22 | |||
| 17/12/2025 | 09:25:46.808 | 1 | 192.22 | |
| 1 | 192.22 | |||
| 1 | 192.22 | |||
| 17/12/2025 | 09:25:21.829 | 3 | 192.22 | |
| 3 | 192.22 | |||
| 3 | 192.22 | |||
| 17/12/2025 | 09:24:58.827 | 39 | 192.54 | |
| 39 | 192.54 | |||
| 39 | 192.54 | |||
| 17/12/2025 | 09:24:32.630 | 20 | 192.24 | |
| 20 | 192.24 | |||
| 20 | 192.24 | |||
| 17/12/2025 | 09:24:05.932 | 240 | 192.26 | |
| 240 | 192.26 | |||
| 240 | 192.26 | |||
| 17/12/2025 | 09:23:28.643 | 31 | 192.54 | |
| 31 | 192.54 | |||
| 31 | 192.54 | |||
| 17/12/2025 | 09:22:57.328 | 2 | 192.54 | |
| 2 | 192.54 | |||
| 2 | 192.54 | |||
| 17/12/2025 | 09:22:48.441 | 51 | 192.54 | |
| 51 | 192.54 | |||
| 35 | 192.54 | |||
| 16 | 192.54 | |||
| 17/12/2025 | 09:22:23.439 | 200 | 192.48 | |
| 200 | 192.48 | |||
| 200 | 192.48 | |||
| 17/12/2025 | 09:22:23.290 | 200 | 192.48 | |
| 200 | 192.48 | |||
| 200 | 192.48 | |||
| 17/12/2025 | 09:22:15.796 | 500 | 192.24 | |
| 500 | 192.24 | |||
| 500 | 192.24 | |||
| 17/12/2025 | 09:21:59.563 | 14 | 192.48 | |
| 14 | 192.48 | |||
| 14 | 192.48 | |||
| 17/12/2025 | 09:21:58.858 | 243 | 192.48 | |
| 243 | 192.48 | |||
| 243 | 192.48 | |||
| 17/12/2025 | 09:21:58.254 | 38 | 192.48 | |
| 38 | 192.48 | |||
| 38 | 192.48 | |||
| 17/12/2025 | 09:21:56.973 | 1 | 192.48 | |
| 1 | 192.48 | |||
| 1 | 192.48 | |||
| 17/12/2025 | 09:21:19.021 | 51 | 192.48 | |
| 51 | 192.48 | |||
| 51 | 192.48 | |||
| 17/12/2025 | 09:21:17.535 | 1 | 192.48 | |
| 1 | 192.48 | |||
| 1 | 192.48 | |||
| 17/12/2025 | 09:21:12.769 | 5 | 192.68 | |
| 5 | 192.68 | |||
| 5 | 192.68 | |||
| 17/12/2025 | 09:20:57.435 | 5 | 192.68 | |
| 5 | 192.68 | |||
| 5 | 192.68 | |||
| 17/12/2025 | 09:20:38.588 | 3 | 192.74 | |
| 3 | 192.74 | |||
| 3 | 192.74 | |||
| 17/12/2025 | 09:19:50.429 | 3 | 192.42 | |
| 3 | 192.42 | |||
| 3 | 192.42 | |||
| 17/12/2025 | 09:19:45.153 | 1 | 192.78 | |
| 1 | 192.78 | |||
| 1 | 192.78 | |||
| 17/12/2025 | 09:19:14.799 | 10 | 192.78 | |
| 10 | 192.78 | |||
| 10 | 192.78 | |||
| 17/12/2025 | 09:19:13.894 | 30 | 192.82 | |
| 30 | 192.82 | |||
| 30 | 192.82 | |||
| 17/12/2025 | 09:18:45.401 | 28 | 192.46 | |
| 28 | 192.46 | |||
| 28 | 192.46 | |||
| 17/12/2025 | 09:18:43.078 | 2 | 192.80 | |
| 2 | 192.80 | |||
| 2 | 192.80 | |||
| 17/12/2025 | 09:17:55.666 | 16 | 192.44 | |
| 4 | 192.44 | |||
| 16 | 192.44 | |||
| 12 | 192.44 | |||
| 17/12/2025 | 09:17:24.217 | 300 | 192.68 | |
| 300 | 192.68 | |||
| 300 | 192.68 | |||
| 17/12/2025 | 09:17:23.732 | 140 | 192.78 | |
| 140 | 192.78 | |||
| 140 | 192.78 | |||
| 17/12/2025 | 09:16:48.247 | 1 | 192.78 | |
| 1 | 192.78 | |||
| 1 | 192.78 | |||
| 17/12/2025 | 09:16:43.771 | 160 | 192.78 | |
| 160 | 192.78 | |||
| 160 | 192.78 | |||
| 17/12/2025 | 09:16:20.962 | 5 | 192.68 | |
| 5 | 192.68 | |||
| 5 | 192.68 | |||
| 17/12/2025 | 09:16:14.118 | 50 | 192.38 | |
| 50 | 192.38 | |||
| 50 | 192.38 | |||
| 17/12/2025 | 09:15:36.965 | 7 | 192.66 | |
| 7 | 192.66 | |||
| 7 | 192.66 | |||
| 17/12/2025 | 09:15:02.283 | 2 | 192.66 | |
| 2 | 192.66 | |||
| 2 | 192.66 | |||
| 17/12/2025 | 09:15:00.471 | 10 | 192.66 | |
| 10 | 192.66 | |||
| 10 | 192.66 | |||
| 17/12/2025 | 09:14:08.980 | 18 | 192.64 | |
| 18 | 192.64 | |||
| 18 | 192.64 | |||
| 17/12/2025 | 09:13:49.182 | 11 | 192.34 | |
| 11 | 192.34 | |||
| 11 | 192.34 | |||
| 17/12/2025 | 09:13:33.887 | 8 | 192.66 | |
| 8 | 192.66 | |||
| 8 | 192.66 | |||
| 17/12/2025 | 09:13:02.229 | 50 | 192.50 | |
| 50 | 192.50 | |||
| 50 | 192.50 | |||
| 17/12/2025 | 09:12:55.510 | 300 | 192.52 | |
| 300 | 192.52 | |||
| 300 | 192.52 | |||
| 17/12/2025 | 09:12:41.971 | 200 | 192.52 | |
| 200 | 192.52 | |||
| 200 | 192.52 | |||
| 17/12/2025 | 09:12:12.256 | 6 | 192.66 | |
| 6 | 192.66 | |||
| 6 | 192.66 | |||
| 17/12/2025 | 09:12:07.373 | 25 | 192.36 | |
| 25 | 192.36 | |||
| 25 | 192.36 | |||
| 17/12/2025 | 09:11:37.560 | 5 | 192.66 | |
| 5 | 192.66 | |||
| 5 | 192.66 | |||
| 17/12/2025 | 09:11:19.675 | 200 | 192.36 | |
| 200 | 192.36 | |||
| 200 | 192.36 | |||
| 17/12/2025 | 09:11:10.208 | 200 | 192.34 | |
| 200 | 192.34 | |||
| 200 | 192.34 | |||
| 17/12/2025 | 09:09:16.571 | 5 | 192.56 | |
| 5 | 192.56 | |||
| 5 | 192.56 | |||
| 17/12/2025 | 09:09:06.148 | 3 | 192.56 | |
| 3 | 192.56 | |||
| 3 | 192.56 | |||
| 17/12/2025 | 09:09:05.113 | 50 | 192.32 | |
| 50 | 192.32 | |||
| 50 | 192.32 | |||
| 17/12/2025 | 09:08:45.291 | 5 | 192.48 | |
| 5 | 192.48 | |||
| 5 | 192.48 | |||
| 17/12/2025 | 09:08:25.886 | 1 | 192.32 | |
| 1 | 192.32 | |||
| 1 | 192.32 | |||
| 17/12/2025 | 09:08:04.825 | 100 | 192.58 | |
| 100 | 192.58 | |||
| 100 | 192.58 | |||
| 17/12/2025 | 09:07:35.676 | 1 | 192.58 | |
| 1 | 192.58 | |||
| 1 | 192.58 | |||
| 17/12/2025 | 09:06:54.506 | 1 | 192.36 | |
| 1 | 192.36 | |||
| 1 | 192.36 | |||
| 17/12/2025 | 09:05:50.401 | 50 | 192.68 | |
| 50 | 192.68 | |||
| 50 | 192.68 | |||
| 17/12/2025 | 09:03:06.873 | 10 | 192.68 | |
| 10 | 192.68 | |||
| 10 | 192.68 | |||
| 17/12/2025 | 09:02:44.708 | 100 | 192.48 | |
| 100 | 192.48 | |||
| 100 | 192.48 | |||
| 17/12/2025 | 09:02:44.501 | 300 | 192.50 | |
| 300 | 192.50 | |||
| 300 | 192.50 | |||
| 17/12/2025 | 09:02:39.551 | 100 | 192.50 | |
| 100 | 192.50 | |||
| 100 | 192.50 | |||
| 17/12/2025 | 09:02:23.892 | 6 | 192.68 | |
| 6 | 192.68 | |||
| 6 | 192.68 | |||
| 17/12/2025 | 09:02:00.760 | 25 | 192.50 | |
| 25 | 192.50 | |||
| 25 | 192.50 | |||
| 17/12/2025 | 09:01:55.528 | 200 | 192.52 | |
| 200 | 192.52 | |||
| 200 | 192.52 | |||
| 17/12/2025 | 09:01:52.183 | 10 | 192.52 | |
| 10 | 192.52 | |||
| 10 | 192.52 | |||
| 17/12/2025 | 09:01:31.438 | 100 | 192.52 | |
| 100 | 192.52 | |||
| 100 | 192.52 | |||
| 17/12/2025 | 09:01:27.934 | 300 | 192.52 | |
| 300 | 192.52 | |||
| 300 | 192.52 | |||
| 17/12/2025 | 09:01:22.844 | 81 | 192.52 | |
| 81 | 192.52 | |||
| 81 | 192.52 | |||
| 17/12/2025 | 09:00:44.122 | 55 | 192.52 | |
| 55 | 192.52 | |||
| 55 | 192.52 | |||
| 17/12/2025 | 09:00:35.673 | 40 | 192.52 | |
| 40 | 192.52 | |||
| 40 | 192.52 | |||
| 17/12/2025 | 08:59:50.972 | 5 | 192.68 | |
| 5 | 192.68 | |||
| 5 | 192.68 | |||
| 17/12/2025 | 08:59:40.355 | 8 | 192.68 | |
| 8 | 192.68 | |||
| 8 | 192.68 | |||
| 17/12/2025 | 08:57:42.690 | 200 | 192.68 | |
| 200 | 192.68 | |||
| 200 | 192.68 | |||
| 17/12/2025 | 08:57:12.208 | 1 | 192.12 | |
| 1 | 192.12 | |||
| 1 | 192.12 | |||
| 17/12/2025 | 08:57:03.793 | 5 | 192.68 | |
| 5 | 192.68 | |||
| 5 | 192.68 | |||
| 17/12/2025 | 08:55:33.326 | 5 | 192.78 | |
| 5 | 192.78 | |||
| 5 | 192.78 | |||
| 17/12/2025 | 08:54:40.545 | 5 | 192.78 | |
| 5 | 192.78 | |||
| 5 | 192.78 | |||
| 17/12/2025 | 08:54:32.874 | 7 | 192.78 | |
| 7 | 192.78 | |||
| 7 | 192.78 | |||
| 17/12/2025 | 08:54:20.841 | 155 | 192.98 | |
| 155 | 192.98 | |||
| 155 | 192.98 | |||
| 17/12/2025 | 08:53:48.416 | 4 | 192.12 | |
| 4 | 192.12 | |||
| 4 | 192.12 | |||
| 17/12/2025 | 08:53:41.972 | 5 | 192.98 | |
| 5 | 192.98 | |||
| 5 | 192.98 | |||
| 17/12/2025 | 08:52:35.824 | 55 | 192.20 | |
| 5 | 192.20 | |||
| 50 | 192.20 | |||
| 55 | 192.20 | |||
| 17/12/2025 | 08:52:31.039 | 15 | 192.18 | |
| 15 | 192.18 | |||
| 15 | 192.18 | |||
| 17/12/2025 | 08:52:30.927 | 300 | 192.18 | |
| 300 | 192.18 | |||
| 300 | 192.18 | |||
| 17/12/2025 | 08:52:16.451 | 50 | 192.96 | |
| 50 | 192.96 | |||
| 50 | 192.96 | |||
| 17/12/2025 | 08:52:16.366 | 2 | 192.96 | |
| 2 | 192.96 | |||
| 2 | 192.96 | |||
| 17/12/2025 | 08:49:47.610 | 3 | 192.88 | |
| 3 | 192.88 | |||
| 3 | 192.88 | |||
| 17/12/2025 | 08:49:33.748 | 25 | 192.86 | |
| 25 | 192.86 | |||
| 25 | 192.86 | |||
| 17/12/2025 | 08:49:21.813 | 20 | 192.86 | |
| 20 | 192.86 | |||
| 20 | 192.86 | |||
| 17/12/2025 | 08:49:08.737 | 8 | 192.50 | |
| 8 | 192.50 | |||
| 8 | 192.50 | |||
| 17/12/2025 | 08:48:59.775 | 300 | 192.48 | |
| 300 | 192.48 | |||
| 300 | 192.48 | |||
| 17/12/2025 | 08:48:54.047 | 30 | 192.48 | |
| 30 | 192.48 | |||
| 30 | 192.48 | |||
| 17/12/2025 | 08:47:37.485 | 20 | 192.48 | |
| 20 | 192.48 | |||
| 20 | 192.48 | |||
| 17/12/2025 | 08:47:35.361 | 8 | 192.48 | |
| 8 | 192.48 | |||
| 8 | 192.48 | |||
| 17/12/2025 | 08:46:51.312 | 1 | 192.02 | |
| 1 | 192.02 | |||
| 1 | 192.02 | |||
| 17/12/2025 | 08:46:39.664 | 1 | 192.48 | |
| 1 | 192.48 | |||
| 1 | 192.48 | |||
| 17/12/2025 | 08:45:57.614 | 20 | 192.48 | |
| 20 | 192.48 | |||
| 20 | 192.48 | |||
| 17/12/2025 | 08:44:03.395 | 10 | 192.48 | |
| 10 | 192.48 | |||
| 10 | 192.48 | |||
| 17/12/2025 | 08:42:59.221 | 14 | 192.02 | |
| 14 | 192.02 | |||
| 14 | 192.02 | |||
| 17/12/2025 | 08:42:47.023 | 2 | 192.02 | |
| 2 | 192.02 | |||
| 2 | 192.02 | |||
| 17/12/2025 | 08:42:37.102 | 3 | 192.02 | |
| 3 | 192.02 | |||
| 3 | 192.02 | |||
| 17/12/2025 | 08:42:23.384 | 1 | 192.02 | |
| 1 | 192.02 | |||
| 1 | 192.02 | |||
| 17/12/2025 | 08:42:17.235 | 3 | 192.02 | |
| 3 | 192.02 | |||
| 3 | 192.02 | |||
| 17/12/2025 | 08:41:39.515 | 10 | 192.48 | |
| 10 | 192.48 | |||
| 10 | 192.48 | |||
| 17/12/2025 | 08:40:52.855 | 20 | 192.02 | |
| 20 | 192.02 | |||
| 20 | 192.02 | |||
| 17/12/2025 | 08:40:34.817 | 100 | 192.48 | |
| 100 | 192.48 | |||
| 100 | 192.48 | |||
| 17/12/2025 | 08:40:32.897 | 13 | 192.48 | |
| 13 | 192.48 | |||
| 13 | 192.48 | |||
| 17/12/2025 | 08:39:17.055 | 9 | 192.44 | |
| 9 | 192.44 | |||
| 9 | 192.44 | |||
| 17/12/2025 | 08:38:53.844 | 300 | 192.46 | |
| 300 | 192.46 | |||
| 300 | 192.46 | |||
| 17/12/2025 | 08:38:53.681 | 3 | 192.48 | |
| 3 | 192.48 | |||
| 3 | 192.48 | |||
| 17/12/2025 | 08:38:35.792 | 1 | 192.02 | |
| 1 | 192.02 | |||
| 1 | 192.02 | |||
| 17/12/2025 | 08:38:32.228 | 10 | 192.02 | |
| 10 | 192.02 | |||
| 10 | 192.02 | |||
| 17/12/2025 | 08:38:16.359 | 30 | 192.48 | |
| 30 | 192.48 | |||
| 30 | 192.48 | |||
| 17/12/2025 | 08:38:01.665 | 1 | 192.48 | |
| 1 | 192.48 | |||
| 1 | 192.48 | |||
| 17/12/2025 | 08:37:11.626 | 1 | 192.48 | |
| 1 | 192.48 | |||
| 1 | 192.48 | |||
| 17/12/2025 | 08:36:30.600 | 50 | 192.48 | |
| 50 | 192.48 | |||
| 50 | 192.48 | |||
| 17/12/2025 | 08:36:16.161 | 1 | 192.02 | |
| 1 | 192.02 | |||
| 1 | 192.02 | |||
| 17/12/2025 | 08:36:04.506 | 2 | 192.48 | |
| 2 | 192.48 | |||
| 2 | 192.48 | |||
| 17/12/2025 | 08:34:25.158 | 2 | 191.90 | |
| 2 | 191.90 | |||
| 2 | 191.90 | |||
| 17/12/2025 | 08:33:35.556 | 32 | 192.48 | |
| 32 | 192.48 | |||
| 32 | 192.48 | |||
| 17/12/2025 | 08:33:19.774 | 10 | 192.48 | |
| 10 | 192.48 | |||
| 10 | 192.48 | |||
| 17/12/2025 | 08:30:54.125 | 6 | 192.48 | |
| 6 | 192.48 | |||
| 6 | 192.48 | |||
| 17/12/2025 | 08:30:21.789 | 3 | 192.48 | |
| 3 | 192.48 | |||
| 3 | 192.48 | |||
| 17/12/2025 | 08:28:52.076 | 1 | 192.48 | |
| 1 | 192.48 | |||
| 1 | 192.48 | |||
| 17/12/2025 | 08:27:31.566 | 1 | 192.48 | |
| 1 | 192.48 | |||
| 1 | 192.48 | |||
| 17/12/2025 | 08:26:57.912 | 23 | 192.48 | |
| 23 | 192.48 | |||
| 23 | 192.48 | |||
| 17/12/2025 | 08:26:40.918 | 10 | 192.48 | |
| 10 | 192.48 | |||
| 10 | 192.48 | |||
| 17/12/2025 | 08:24:48.967 | 90 | 191.62 | |
| 90 | 191.62 | |||
| 90 | 191.62 | |||
| 17/12/2025 | 08:24:25.547 | 5 | 192.48 | |
| 5 | 192.48 | |||
| 5 | 192.48 | |||
| 17/12/2025 | 08:24:14.272 | 30 | 192.48 | |
| 30 | 192.48 | |||
| 30 | 192.48 | |||
| 17/12/2025 | 08:23:58.384 | 1 | 191.62 | |
| 1 | 191.62 | |||
| 1 | 191.62 | |||
| 17/12/2025 | 08:22:01.287 | 12 | 192.48 | |
| 12 | 192.48 | |||
| 12 | 192.48 | |||
| 17/12/2025 | 08:21:00.954 | 1 | 192.48 | |
| 1 | 192.48 | |||
| 1 | 192.48 | |||
| 17/12/2025 | 08:20:50.466 | 150 | 192.48 | |
| 150 | 192.48 | |||
| 150 | 192.48 | |||
| 17/12/2025 | 08:20:05.710 | 40 | 192.48 | |
| 40 | 192.48 | |||
| 40 | 192.48 | |||
| 17/12/2025 | 08:19:03.128 | 2 | 192.48 | |
| 2 | 192.48 | |||
| 2 | 192.48 | |||
| 17/12/2025 | 08:18:23.195 | 200 | 191.62 | |
| 200 | 191.62 | |||
| 200 | 191.62 | |||
| 17/12/2025 | 08:16:39.507 | 2 | 192.54 | |
| 2 | 192.54 | |||
| 2 | 192.54 | |||
| 17/12/2025 | 08:14:21.775 | 25 | 192.60 | |
| 25 | 192.60 | |||
| 25 | 192.60 | |||
| 17/12/2025 | 08:14:01.536 | 50 | 192.60 | |
| 50 | 192.60 | |||
| 50 | 192.60 | |||
| 17/12/2025 | 08:13:19.734 | 17 | 192.60 | |
| 17 | 192.60 | |||
| 17 | 192.60 | |||
| 17/12/2025 | 08:11:19.342 | 10 | 192.60 | |
| 10 | 192.60 | |||
| 10 | 192.60 | |||
| 17/12/2025 | 08:11:14.432 | 7 | 192.60 | |
| 7 | 192.60 | |||
| 7 | 192.60 | |||
| 17/12/2025 | 08:10:20.168 | 15 | 192.40 | |
| 15 | 192.40 | |||
| 15 | 192.40 | |||
| 17/12/2025 | 08:10:16.911 | 100 | 192.36 | |
| 100 | 192.36 | |||
| 100 | 192.36 | |||
| 17/12/2025 | 08:10:04.614 | 300 | 192.34 | |
| 300 | 192.34 | |||
| 300 | 192.34 | |||
| 17/12/2025 | 08:08:18.881 | 5 | 192.34 | |
| 5 | 192.34 | |||
| 5 | 192.34 | |||
| 17/12/2025 | 08:08:04.936 | 12 | 192.34 | |
| 12 | 192.34 | |||
| 12 | 192.34 | |||
| 17/12/2025 | 08:06:48.211 | 6 | 192.34 | |
| 6 | 192.34 | |||
| 6 | 192.34 | |||
| 17/12/2025 | 08:06:13.786 | 1 | 192.34 | |
| 1 | 192.34 | |||
| 1 | 192.34 | |||
| 17/12/2025 | 08:06:11.271 | 1 | 192.34 | |
| 1 | 192.34 | |||
| 1 | 192.34 | |||
| 17/12/2025 | 08:06:05.952 | 1 | 191.62 | |
| 1 | 191.62 | |||
| 1 | 191.62 | |||
| 17/12/2025 | 08:05:53.261 | 10 | 192.34 | |
| 10 | 192.34 | |||
| 10 | 192.34 | |||
| 17/12/2025 | 08:05:41.588 | 4 | 192.34 | |
| 4 | 192.34 | |||
| 4 | 192.34 | |||
| 17/12/2025 | 08:04:50.432 | 5 | 192.34 | |
| 5 | 192.34 | |||
| 5 | 192.34 | |||
| 17/12/2025 | 08:04:35.579 | 38 | 192.34 | |
| 38 | 192.34 | |||
| 38 | 192.34 | |||
| 17/12/2025 | 08:04:17.383 | 1 | 192.34 | |
| 1 | 192.34 | |||
| 1 | 192.34 | |||
| 17/12/2025 | 08:04:02.659 | 1 | 191.62 | |
| 1 | 191.62 | |||
| 1 | 191.62 | |||
| 17/12/2025 | 08:03:40.586 | 1 | 191.62 | |
| 1 | 191.62 | |||
| 1 | 191.62 | |||
| 17/12/2025 | 08:02:35.865 | 51 | 192.34 | |
| 51 | 192.34 | |||
| 51 | 192.34 | |||
| 17/12/2025 | 08:01:50.551 | 1 | 191.62 | |
| 1 | 191.62 | |||
| 1 | 191.62 | |||
| 17/12/2025 | 08:01:36.065 | 4 | 192.34 | |
| 4 | 192.34 | |||
| 4 | 192.34 | |||
| 17/12/2025 | 08:00:58.463 | 2 | 192.34 | |
| 2 | 192.34 | |||
| 2 | 192.34 | |||
| 17/12/2025 | 08:00:51.750 | 51 | 192.34 | |
| 51 | 192.34 | |||
| 51 | 192.34 | |||
| 17/12/2025 | 08:00:48.585 | 3 | 192.34 | |
| 3 | 192.34 | |||
| 3 | 192.34 | |||
| 17/12/2025 | 08:00:46.669 | 50 | 192.34 | |
| 50 | 192.34 | |||
| 50 | 192.34 | |||
| 17/12/2025 | 08:00:22.541 | 1 | 192.34 | |
| 1 | 192.34 | |||
| 1 | 192.34 | |||
| 17/12/2025 | 08:00:05.044 | 100 | 192.38 | |
| 100 | 192.38 | |||
| 100 | 192.38 | |||
| 17/12/2025 | 08:00:04.143 | 98 | 191.62 | |
| 98 | 191.62 | |||
| 98 | 191.62 | |||
| 17/12/2025 | 08:00:02.937 | 4 | 192.38 | |
| 4 | 192.38 | |||
| 4 | 192.38 | |||
| 17/12/2025 | 08:00:01.877 | 5 | 191.62 | |
| 5 | 191.62 | |||
| 5 | 191.62 | |||
| 17/12/2025 | 07:59:21.766 | 8 | 192.38 | |
| 8 | 192.38 | |||
| 8 | 192.38 | |||
| 17/12/2025 | 07:58:33.354 | 50 | 192.38 | |
| 50 | 192.38 | |||
| 50 | 192.38 | |||
| 17/12/2025 | 07:57:20.845 | 120 | 191.58 | |
| 120 | 191.58 | |||
| 120 | 191.58 | |||
| 17/12/2025 | 07:57:13.931 | 10 | 192.38 | |
| 10 | 192.38 | |||
| 10 | 192.38 | |||
| 17/12/2025 | 07:56:56.365 | 35 | 192.20 | |
| 35 | 192.20 | |||
| 35 | 192.20 | |||
| 17/12/2025 | 07:56:41.416 | 300 | 192.18 | |
| 300 | 192.18 | |||
| 300 | 192.18 | |||
| 17/12/2025 | 07:56:39.706 | 7 | 192.18 | |
| 7 | 192.18 | |||
| 7 | 192.18 | |||
| 17/12/2025 | 07:55:35.320 | 15 | 192.18 | |
| 15 | 192.18 | |||
| 15 | 192.18 | |||
| 17/12/2025 | 07:55:14.432 | 25 | 192.18 | |
| 25 | 192.18 | |||
| 25 | 192.18 | |||
| 17/12/2025 | 07:54:25.926 | 10 | 192.18 | |
| 10 | 192.18 | |||
| 10 | 192.18 | |||
| 17/12/2025 | 07:52:43.688 | 5 | 192.18 | |
| 5 | 192.18 | |||
| 5 | 192.18 | |||
| 17/12/2025 | 07:52:06.205 | 5 | 191.58 | |
| 5 | 191.58 | |||
| 5 | 191.58 | |||
| 17/12/2025 | 07:51:32.904 | 2 | 192.18 | |
| 2 | 192.18 | |||
| 2 | 192.18 | |||
| 17/12/2025 | 07:48:08.784 | 403 | 192.02 | |
| 403 | 192.02 | |||
| 400 | 192.02 | |||
| 3 | 192.02 | |||
| 17/12/2025 | 07:47:57.412 | 300 | 192.00 | |
| 300 | 192.00 | |||
| 300 | 192.00 | |||
| 17/12/2025 | 07:47:18.022 | 300 | 192.00 | |
| 300 | 192.00 | |||
| 300 | 192.00 | |||
| 17/12/2025 | 07:41:38.246 | 5 | 192.04 | |
| 5 | 192.04 | |||
| 5 | 192.04 | |||
| 17/12/2025 | 07:40:40.511 | 6 | 192.04 | |
| 6 | 192.04 | |||
| 6 | 192.04 | |||
| 17/12/2025 | 07:39:50.502 | 400 | 191.94 | |
| 400 | 191.94 | |||
| 400 | 191.94 | |||
| 17/12/2025 | 07:37:31.898 | 4 | 191.94 | |
| 4 | 191.94 | |||
| 4 | 191.94 | |||
| 17/12/2025 | 07:33:38.585 | 50 | 191.94 | |
| 50 | 191.94 | |||
| 50 | 191.94 | |||
| 17/12/2025 | 07:33:26.176 | 20 | 192.18 | |
| 20 | 192.18 | |||
| 20 | 192.18 | |||
| 17/12/2025 | 07:33:05.715 | 1 | 192.18 | |
| 1 | 192.18 | |||
| 1 | 192.18 | |||
| 17/12/2025 | 07:32:38.130 | 52 | 192.18 | |
| 52 | 192.18 | |||
| 52 | 192.18 | |||
| 17/12/2025 | 07:31:39.118 | 6 | 192.18 | |
| 6 | 192.18 | |||
| 6 | 192.18 | |||
| 17/12/2025 | 07:31:25.320 | 20 | 192.18 | |
| 20 | 192.18 | |||
| 20 | 192.18 | |||
| 17/12/2025 | 07:30:51.766 | 310 | 192.00 | |
| 40 | 192.00 | |||
| 310 | 192.00 | |||
| 10 | 192.00 | |||
| 20 | 192.00 | |||
| 60 | 192.00 | |||
| 19 | 192.00 | |||
| 161 | 192.00 | |||
| 17/12/2025 | 07:30:49.247 | 310 | 191.98 | |
| 310 | 191.98 | |||
| 310 | 191.98 | |||
| 17/12/2025 | 07:30:47.780 | 500 | 191.94 | |
| 500 | 191.94 | |||
| 500 | 191.94 | |||
| 17/12/2025 | 07:30:47.366 | 310 | 191.98 | |
| 310 | 191.98 | |||
| 310 | 191.98 | |||
| 17/12/2025 | 07:30:47.002 | 4 | 191.98 | |
| 4 | 191.98 | |||
| 4 | 191.98 | |||
| 17/12/2025 | 07:30:46.458 | 553 | 191.94 | |
| 7 | 191.94 | |||
| 26 | 191.94 | |||
| 10 | 191.94 | |||
| 10 | 191.94 | |||
| 5 | 191.94 | |||
| 25 | 191.94 | |||
| 2 | 191.94 | |||
| 106 | 191.94 | |||
| 10 | 191.94 | |||
| 13 | 191.94 | |||
| 10 | 191.94 | |||
| 1 | 191.94 | |||
| 371 | 191.94 | |||
| 10 | 191.94 | |||
| 82 | 191.94 | |||
| 10 | 191.94 | |||
| 1 | 191.94 | |||
| 60 | 191.94 | |||
| 2 | 191.94 | |||
| 210 | 191.94 | |||
| 20 | 191.94 | |||
| 31 | 191.94 | |||
| 7 | 191.94 | |||
| 8 | 191.94 | |||
| 60 | 191.94 | |||
| 4 | 191.94 | |||
| 5 | 191.94 |
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
-
Rheinmetall AG
Bid: 1 538.50
Ask: 1 539.00
Turnover: 23 695 TEUR -
Tesla Inc.
Bid: 419.75 / Ask: 420.00
Turnover: 14 055 TEUR -
Allianz SE
Bid: 386.00 / Ask: 386.20
Turnover: 5 750 TEUR -
SAP SE
Bid: 206.30 / Ask: 206.40
Turnover: 5 614 TEUR -
Palantir Technologies Inc.
Bid: 159.90 / Ask: 160.02
Turnover: 4 995 TEUR
Realtime Quotes
Last Update:
17/12/2025 @ 10:13:12
Last Update:
17/12/2025 @ 10:13:12