Palantir Technologies Inc.
- Information
- Last
- Buy
- Sell
795
689
110.56
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 13/05/2025 | 15:46:34.109 | 15 | 110.56 | |
| 15 | 110.56 | |||
| 15 | 110.56 | |||
| 13/05/2025 | 15:46:25.558 | 140 | 110.76 | |
| 140 | 110.76 | |||
| 140 | 110.76 | |||
| 13/05/2025 | 15:46:23.359 | 2 | 110.74 | |
| 2 | 110.74 | |||
| 2 | 110.74 | |||
| 13/05/2025 | 15:46:16.208 | 6 | 110.58 | |
| 6 | 110.58 | |||
| 6 | 110.58 | |||
| 13/05/2025 | 15:45:59.896 | 200 | 110.50 | |
| 200 | 110.50 | |||
| 200 | 110.50 | |||
| 13/05/2025 | 15:45:58.752 | 300 | 110.50 | |
| 300 | 110.50 | |||
| 300 | 110.50 | |||
| 13/05/2025 | 15:45:49.468 | 300 | 110.44 | |
| 300 | 110.44 | |||
| 300 | 110.44 | |||
| 13/05/2025 | 15:45:13.260 | 10 | 110.66 | |
| 10 | 110.66 | |||
| 10 | 110.66 | |||
| 13/05/2025 | 15:44:46.170 | 65 | 110.96 | |
| 65 | 110.96 | |||
| 65 | 110.96 | |||
| 13/05/2025 | 15:44:26.406 | 20 | 110.86 | |
| 20 | 110.86 | |||
| 20 | 110.86 | |||
| 13/05/2025 | 15:44:21.646 | 654 | 110.80 | |
| 654 | 110.80 | |||
| 654 | 110.80 | |||
| 13/05/2025 | 15:44:15.178 | 20 | 110.66 | |
| 20 | 110.66 | |||
| 20 | 110.66 | |||
| 13/05/2025 | 15:44:09.503 | 24 | 110.68 | |
| 24 | 110.68 | |||
| 24 | 110.68 | |||
| 13/05/2025 | 15:43:52.407 | 20 | 110.64 | |
| 20 | 110.64 | |||
| 20 | 110.64 | |||
| 13/05/2025 | 15:43:49.270 | 13 | 110.70 | |
| 13 | 110.70 | |||
| 13 | 110.70 | |||
| 13/05/2025 | 15:43:46.883 | 4 | 110.74 | |
| 4 | 110.74 | |||
| 4 | 110.74 | |||
| 13/05/2025 | 15:43:27.516 | 130 | 110.60 | |
| 130 | 110.60 | |||
| 130 | 110.60 | |||
| 13/05/2025 | 15:43:27.142 | 60 | 110.70 | |
| 60 | 110.70 | |||
| 60 | 110.70 | |||
| 13/05/2025 | 15:43:25.541 | 27 | 110.70 | |
| 27 | 110.70 | |||
| 27 | 110.70 | |||
| 13/05/2025 | 15:43:18.938 | 90 | 110.80 | |
| 90 | 110.80 | |||
| 40 | 110.80 | |||
| 50 | 110.80 | |||
| 13/05/2025 | 15:42:55.854 | 5 | 110.82 | |
| 5 | 110.82 | |||
| 5 | 110.82 | |||
| 13/05/2025 | 15:42:47.504 | 7 | 110.76 | |
| 7 | 110.76 | |||
| 7 | 110.76 | |||
| 13/05/2025 | 15:42:46.468 | 75 | 110.78 | |
| 75 | 110.78 | |||
| 75 | 110.78 | |||
| 13/05/2025 | 15:42:42.824 | 15 | 110.90 | |
| 15 | 110.90 | |||
| 15 | 110.90 | |||
| 13/05/2025 | 15:42:33.452 | 45 | 110.78 | |
| 45 | 110.78 | |||
| 45 | 110.78 | |||
| 13/05/2025 | 15:42:17.048 | 22 | 110.84 | |
| 22 | 110.84 | |||
| 22 | 110.84 | |||
| 13/05/2025 | 15:42:03.221 | 3 | 110.80 | |
| 3 | 110.80 | |||
| 3 | 110.80 | |||
| 13/05/2025 | 15:42:02.885 | 500 | 110.76 | |
| 500 | 110.76 | |||
| 500 | 110.76 | |||
| 13/05/2025 | 15:41:59.305 | 20 | 110.80 | |
| 20 | 110.80 | |||
| 20 | 110.80 | |||
| 13/05/2025 | 15:41:55.271 | 4 | 110.88 | |
| 4 | 110.88 | |||
| 4 | 110.88 | |||
| 13/05/2025 | 15:41:52.458 | 24 | 110.86 | |
| 24 | 110.86 | |||
| 24 | 110.86 | |||
| 13/05/2025 | 15:41:45.275 | 20 | 110.68 | |
| 20 | 110.68 | |||
| 20 | 110.68 | |||
| 13/05/2025 | 15:41:36.763 | 90 | 110.60 | |
| 90 | 110.60 | |||
| 90 | 110.60 | |||
| 13/05/2025 | 15:41:30.139 | 3 | 110.56 | |
| 3 | 110.56 | |||
| 3 | 110.56 | |||
| 13/05/2025 | 15:41:19.356 | 30 | 110.56 | |
| 30 | 110.56 | |||
| 30 | 110.56 | |||
| 13/05/2025 | 15:41:14.592 | 960 | 110.72 | |
| 960 | 110.72 | |||
| 960 | 110.72 | |||
| 13/05/2025 | 15:41:04.765 | 46 | 110.86 | |
| 46 | 110.86 | |||
| 46 | 110.86 | |||
| 13/05/2025 | 15:40:57.602 | 50 | 110.84 | |
| 50 | 110.84 | |||
| 50 | 110.84 | |||
| 13/05/2025 | 15:40:54.957 | 90 | 110.82 | |
| 90 | 110.82 | |||
| 90 | 110.82 | |||
| 13/05/2025 | 15:40:52.627 | 38 | 110.80 | |
| 38 | 110.80 | |||
| 38 | 110.80 | |||
| 13/05/2025 | 15:40:50.285 | 2 | 110.76 | |
| 2 | 110.76 | |||
| 2 | 110.76 | |||
| 13/05/2025 | 15:40:42.129 | 1 | 110.74 | |
| 1 | 110.74 | |||
| 1 | 110.74 | |||
| 13/05/2025 | 15:40:37.700 | 240 | 110.60 | |
| 240 | 110.60 | |||
| 240 | 110.60 | |||
| 13/05/2025 | 15:40:27.149 | 140 | 110.80 | |
| 140 | 110.80 | |||
| 140 | 110.80 | |||
| 13/05/2025 | 15:40:24.305 | 28 | 110.82 | |
| 28 | 110.82 | |||
| 28 | 110.82 | |||
| 13/05/2025 | 15:40:19.006 | 50 | 110.90 | |
| 50 | 110.90 | |||
| 50 | 110.90 | |||
| 13/05/2025 | 15:40:14.493 | 18 | 110.98 | |
| 18 | 110.98 | |||
| 18 | 110.98 | |||
| 13/05/2025 | 15:40:10.836 | 2 | 110.96 | |
| 2 | 110.96 | |||
| 2 | 110.96 | |||
| 13/05/2025 | 15:40:10.704 | 90 | 111.00 | |
| 90 | 111.00 | |||
| 90 | 111.00 | |||
| 13/05/2025 | 15:40:02.923 | 118 | 111.06 | |
| 118 | 111.06 | |||
| 118 | 111.06 | |||
| 13/05/2025 | 15:39:57.896 | 1 200 | 111.02 | |
| 1 200 | 111.02 | |||
| 1 200 | 111.02 | |||
| 13/05/2025 | 15:39:56.857 | 1 005 | 111.02 | |
| 298 | 111.02 | |||
| 10 | 111.02 | |||
| 100 | 111.02 | |||
| 100 | 111.02 | |||
| 1 005 | 111.02 | |||
| 450 | 111.02 | |||
| 32 | 111.02 | |||
| 15 | 111.02 | |||
| 13/05/2025 | 15:39:47.132 | 1 200 | 111.00 | |
| 1 000 | 111.00 | |||
| 1 200 | 111.00 | |||
| 4 | 111.00 | |||
| 23 | 111.00 | |||
| 31 | 111.00 | |||
| 40 | 111.00 | |||
| 15 | 111.00 | |||
| 10 | 111.00 | |||
| 18 | 111.00 | |||
| 39 | 111.00 | |||
| 20 | 111.00 | |||
| 13/05/2025 | 15:39:38.890 | 1 200 | 111.00 | |
| 1 000 | 111.00 | |||
| 1 200 | 111.00 | |||
| 50 | 111.00 | |||
| 100 | 111.00 | |||
| 12 | 111.00 | |||
| 3 | 111.00 | |||
| 35 | 111.00 | |||
| 13/05/2025 | 15:39:38.706 | 20 | 110.98 | |
| 20 | 110.98 | |||
| 20 | 110.98 | |||
| 13/05/2025 | 15:39:34.854 | 10 | 110.88 | |
| 10 | 110.88 | |||
| 10 | 110.88 | |||
| 13/05/2025 | 15:39:29.631 | 433 | 110.86 | |
| 433 | 110.86 | |||
| 433 | 110.86 | |||
| 13/05/2025 | 15:39:22.629 | 6 | 110.90 | |
| 6 | 110.90 | |||
| 6 | 110.90 | |||
| 13/05/2025 | 15:39:18.574 | 270 | 110.70 | |
| 270 | 110.70 | |||
| 270 | 110.70 | |||
| 13/05/2025 | 15:39:17.437 | 45 | 110.68 | |
| 45 | 110.68 | |||
| 45 | 110.68 | |||
| 13/05/2025 | 15:39:16.466 | 57 | 110.76 | |
| 57 | 110.76 | |||
| 57 | 110.76 | |||
| 13/05/2025 | 15:39:16.002 | 1 | 110.66 | |
| 1 | 110.66 | |||
| 1 | 110.66 | |||
| 13/05/2025 | 15:39:10.091 | 335 | 110.68 | |
| 335 | 110.68 | |||
| 335 | 110.68 | |||
| 13/05/2025 | 15:39:08.962 | 8 | 110.70 | |
| 8 | 110.70 | |||
| 8 | 110.70 | |||
| 13/05/2025 | 15:38:55.227 | 100 | 110.60 | |
| 100 | 110.60 | |||
| 100 | 110.60 | |||
| 13/05/2025 | 15:38:39.651 | 1 200 | 110.74 | |
| 1 200 | 110.74 | |||
| 1 200 | 110.74 | |||
| 13/05/2025 | 15:38:32.174 | 1 | 110.60 | |
| 1 | 110.60 | |||
| 1 | 110.60 | |||
| 13/05/2025 | 15:38:22.919 | 375 | 110.60 | |
| 375 | 110.60 | |||
| 375 | 110.60 | |||
| 13/05/2025 | 15:38:21.375 | 50 | 110.56 | |
| 50 | 110.56 | |||
| 50 | 110.56 | |||
| 13/05/2025 | 15:38:21.113 | 35 | 110.36 | |
| 35 | 110.36 | |||
| 35 | 110.36 | |||
| 13/05/2025 | 15:38:19.066 | 400 | 110.50 | |
| 400 | 110.50 | |||
| 400 | 110.50 | |||
| 13/05/2025 | 15:38:18.881 | 240 | 110.46 | |
| 240 | 110.46 | |||
| 240 | 110.46 | |||
| 13/05/2025 | 15:38:07.977 | 20 | 110.38 | |
| 20 | 110.38 | |||
| 20 | 110.38 | |||
| 13/05/2025 | 15:38:06.028 | 110 | 110.42 | |
| 110 | 110.42 | |||
| 110 | 110.42 | |||
| 13/05/2025 | 15:37:57.986 | 20 | 110.32 | |
| 20 | 110.32 | |||
| 20 | 110.32 | |||
| 13/05/2025 | 15:37:57.900 | 13 | 110.22 | |
| 13 | 110.22 | |||
| 13 | 110.22 | |||
| 13/05/2025 | 15:37:54.333 | 30 | 110.42 | |
| 30 | 110.42 | |||
| 30 | 110.42 | |||
| 13/05/2025 | 15:37:44.307 | 42 | 110.36 | |
| 42 | 110.36 | |||
| 42 | 110.36 | |||
| 13/05/2025 | 15:37:28.553 | 50 | 110.08 | |
| 50 | 110.08 | |||
| 50 | 110.08 | |||
| 13/05/2025 | 15:37:16.078 | 10 | 109.98 | |
| 10 | 109.98 | |||
| 10 | 109.98 | |||
| 13/05/2025 | 15:37:12.668 | 45 | 110.26 | |
| 45 | 110.26 | |||
| 45 | 110.26 | |||
| 13/05/2025 | 15:36:41.378 | 70 | 110.28 | |
| 70 | 110.28 | |||
| 70 | 110.28 | |||
| 13/05/2025 | 15:36:37.342 | 120 | 110.20 | |
| 120 | 110.20 | |||
| 120 | 110.20 | |||
| 13/05/2025 | 15:36:36.927 | 8 | 110.18 | |
| 8 | 110.18 | |||
| 8 | 110.18 | |||
| 13/05/2025 | 15:36:34.125 | 19 | 110.14 | |
| 19 | 110.14 | |||
| 19 | 110.14 | |||
| 13/05/2025 | 15:36:31.735 | 1 608 | 110.08 | |
| 1 608 | 110.08 | |||
| 795 | 110.08 | |||
| 5 | 110.08 | |||
| 40 | 110.08 | |||
| 10 | 110.08 | |||
| 200 | 110.08 | |||
| 558 | 110.08 | |||
| 13/05/2025 | 15:36:22.662 | 1 474 | 110.00 | |
| 474 | 110.00 | |||
| 1 000 | 110.00 | |||
| 1 200 | 110.00 | |||
| 274 | 110.00 | |||
| 13/05/2025 | 15:36:16.117 | 1 200 | 110.00 | |
| 30 | 110.00 | |||
| 110 | 110.00 | |||
| 10 | 110.00 | |||
| 20 | 110.00 | |||
| 15 | 110.00 | |||
| 450 | 110.00 | |||
| 45 | 110.00 | |||
| 10 | 110.00 | |||
| 20 | 110.00 | |||
| 481 | 110.00 | |||
| 2 | 110.00 | |||
| 7 | 110.00 | |||
| 1 200 | 110.00 | |||
| 13/05/2025 | 15:36:00.374 | 1 200 | 110.00 | |
| 50 | 110.00 | |||
| 354 | 110.00 | |||
| 1 200 | 110.00 | |||
| 10 | 110.00 | |||
| 40 | 110.00 | |||
| 19 | 110.00 | |||
| 100 | 110.00 | |||
| 11 | 110.00 | |||
| 350 | 110.00 | |||
| 225 | 110.00 | |||
| 11 | 110.00 | |||
| 30 | 110.00 | |||
| 13/05/2025 | 15:35:40.654 | 15 | 109.36 | |
| 15 | 109.36 | |||
| 15 | 109.36 | |||
| 13/05/2025 | 15:35:21.557 | 11 | 109.32 | |
| 11 | 109.32 | |||
| 11 | 109.32 | |||
| 13/05/2025 | 15:35:18.304 | 45 | 109.42 | |
| 45 | 109.42 | |||
| 45 | 109.42 | |||
| 13/05/2025 | 15:35:05.693 | 386 | 109.50 | |
| 386 | 109.50 | |||
| 386 | 109.50 | |||
| 13/05/2025 | 15:34:39.460 | 185 | 109.62 | |
| 185 | 109.62 | |||
| 185 | 109.62 | |||
| 13/05/2025 | 15:34:31.868 | 47 | 109.48 | |
| 47 | 109.48 | |||
| 47 | 109.48 | |||
| 13/05/2025 | 15:34:29.886 | 45 | 109.46 | |
| 45 | 109.46 | |||
| 45 | 109.46 | |||
| 13/05/2025 | 15:34:22.717 | 80 | 109.46 | |
| 80 | 109.46 | |||
| 80 | 109.46 | |||
| 13/05/2025 | 15:33:16.706 | 3 | 109.50 | |
| 3 | 109.50 | |||
| 3 | 109.50 | |||
| 13/05/2025 | 15:33:04.735 | 14 | 109.52 | |
| 14 | 109.52 | |||
| 14 | 109.52 | |||
| 13/05/2025 | 15:33:03.272 | 23 | 109.28 | |
| 23 | 109.28 | |||
| 23 | 109.28 | |||
| 13/05/2025 | 15:33:00.030 | 60 | 109.42 | |
| 60 | 109.42 | |||
| 60 | 109.42 | |||
| 13/05/2025 | 15:32:58.432 | 50 | 109.60 | |
| 50 | 109.60 | |||
| 50 | 109.60 | |||
| 13/05/2025 | 15:32:22.666 | 100 | 109.36 | |
| 100 | 109.36 | |||
| 100 | 109.36 | |||
| 13/05/2025 | 15:32:19.302 | 1 | 109.42 | |
| 1 | 109.42 | |||
| 1 | 109.42 | |||
| 13/05/2025 | 15:32:09.975 | 25 | 109.52 | |
| 25 | 109.52 | |||
| 25 | 109.52 | |||
| 13/05/2025 | 15:32:07.332 | 75 | 109.54 | |
| 75 | 109.54 | |||
| 75 | 109.54 | |||
| 13/05/2025 | 15:31:59.998 | 25 | 109.56 | |
| 25 | 109.56 | |||
| 25 | 109.56 | |||
| 13/05/2025 | 15:31:58.495 | 32 | 109.54 | |
| 32 | 109.54 | |||
| 32 | 109.54 | |||
| 13/05/2025 | 15:31:54.568 | 100 | 109.66 | |
| 100 | 109.66 | |||
| 30 | 109.66 | |||
| 70 | 109.66 | |||
| 13/05/2025 | 15:31:53.554 | 1 | 109.70 | |
| 1 | 109.70 | |||
| 1 | 109.70 | |||
| 13/05/2025 | 15:31:44.815 | 150 | 109.50 | |
| 150 | 109.50 | |||
| 40 | 109.50 | |||
| 110 | 109.50 | |||
| 13/05/2025 | 15:31:39.672 | 1 | 109.52 | |
| 1 | 109.52 | |||
| 1 | 109.52 | |||
| 13/05/2025 | 15:31:36.755 | 14 | 109.34 | |
| 14 | 109.34 | |||
| 14 | 109.34 | |||
| 13/05/2025 | 15:31:27.019 | 49 | 109.00 | |
| 16 | 109.00 | |||
| 49 | 109.00 | |||
| 13 | 109.00 | |||
| 20 | 109.00 | |||
| 13/05/2025 | 15:31:09.360 | 60 | 108.60 | |
| 60 | 108.60 | |||
| 60 | 108.60 | |||
| 13/05/2025 | 15:30:54.061 | 1 072 | 108.00 | |
| 9 | 108.00 | |||
| 15 | 108.00 | |||
| 1 000 | 108.00 | |||
| 1 072 | 108.00 | |||
| 2 | 108.00 | |||
| 7 | 108.00 | |||
| 15 | 108.00 | |||
| 24 | 108.00 | |||
| 13/05/2025 | 15:30:49.483 | 80 | 107.90 | |
| 80 | 107.90 | |||
| 80 | 107.90 | |||
| 13/05/2025 | 15:30:45.342 | 22 | 107.56 | |
| 22 | 107.56 | |||
| 22 | 107.56 | |||
| 13/05/2025 | 15:30:45.125 | 10 | 107.80 | |
| 10 | 107.80 | |||
| 10 | 107.80 | |||
| 13/05/2025 | 15:30:25.129 | 3 | 107.58 | |
| 3 | 107.58 | |||
| 3 | 107.58 | |||
| 13/05/2025 | 15:27:28.380 | 3 | 106.84 | |
| 3 | 106.84 | |||
| 3 | 106.84 | |||
| 13/05/2025 | 15:27:17.337 | 10 | 106.74 | |
| 10 | 106.74 | |||
| 10 | 106.74 | |||
| 13/05/2025 | 15:26:16.147 | 5 | 106.76 | |
| 5 | 106.76 | |||
| 5 | 106.76 | |||
| 13/05/2025 | 15:25:00.809 | 28 | 106.90 | |
| 28 | 106.90 | |||
| 28 | 106.90 | |||
| 13/05/2025 | 15:23:16.935 | 29 | 106.94 | |
| 29 | 106.94 | |||
| 29 | 106.94 | |||
| 13/05/2025 | 15:22:47.360 | 5 | 107.00 | |
| 5 | 107.00 | |||
| 5 | 107.00 | |||
| 13/05/2025 | 15:22:17.662 | 47 | 106.84 | |
| 47 | 106.84 | |||
| 47 | 106.84 | |||
| 13/05/2025 | 15:18:49.313 | 8 | 106.76 | |
| 8 | 106.76 | |||
| 8 | 106.76 | |||
| 13/05/2025 | 15:18:23.200 | 15 | 106.76 | |
| 15 | 106.76 | |||
| 15 | 106.76 | |||
| 13/05/2025 | 15:17:57.959 | 20 | 106.78 | |
| 20 | 106.78 | |||
| 20 | 106.78 | |||
| 13/05/2025 | 15:17:22.861 | 35 | 106.84 | |
| 35 | 106.84 | |||
| 35 | 106.84 | |||
| 13/05/2025 | 15:16:59.688 | 93 | 107.06 | |
| 93 | 107.06 | |||
| 93 | 107.06 | |||
| 13/05/2025 | 15:14:18.529 | 50 | 106.76 | |
| 50 | 106.76 | |||
| 50 | 106.76 | |||
| 13/05/2025 | 15:13:48.176 | 50 | 106.94 | |
| 50 | 106.94 | |||
| 50 | 106.94 | |||
| 13/05/2025 | 15:13:05.154 | 50 | 106.98 | |
| 50 | 106.98 | |||
| 50 | 106.98 | |||
| 13/05/2025 | 15:11:58.090 | 28 | 106.80 | |
| 28 | 106.80 | |||
| 28 | 106.80 | |||
| 13/05/2025 | 15:11:51.787 | 22 | 106.92 | |
| 22 | 106.92 | |||
| 22 | 106.92 | |||
| 13/05/2025 | 15:11:18.126 | 1 000 | 106.90 | |
| 1 000 | 106.90 | |||
| 1 000 | 106.90 | |||
| 13/05/2025 | 15:11:09.097 | 3 | 106.92 | |
| 3 | 106.92 | |||
| 3 | 106.92 | |||
| 13/05/2025 | 15:10:50.967 | 500 | 106.96 | |
| 500 | 106.96 | |||
| 500 | 106.96 | |||
| 13/05/2025 | 15:10:44.749 | 20 | 106.96 | |
| 20 | 106.96 | |||
| 20 | 106.96 | |||
| 13/05/2025 | 15:10:22.840 | 47 | 106.96 | |
| 47 | 106.96 | |||
| 47 | 106.96 | |||
| 13/05/2025 | 15:10:12.784 | 25 | 106.82 | |
| 25 | 106.82 | |||
| 25 | 106.82 | |||
| 13/05/2025 | 15:09:47.931 | 6 | 106.92 | |
| 6 | 106.92 | |||
| 6 | 106.92 | |||
| 13/05/2025 | 15:09:04.109 | 500 | 106.98 | |
| 500 | 106.98 | |||
| 500 | 106.98 | |||
| 13/05/2025 | 15:09:00.244 | 10 | 106.84 | |
| 10 | 106.84 | |||
| 10 | 106.84 | |||
| 13/05/2025 | 15:08:45.739 | 29 | 107.00 | |
| 29 | 107.00 | |||
| 29 | 107.00 | |||
| 13/05/2025 | 15:07:42.569 | 35 | 106.88 | |
| 35 | 106.88 | |||
| 35 | 106.88 | |||
| 13/05/2025 | 15:06:15.923 | 456 | 106.84 | |
| 456 | 106.84 | |||
| 456 | 106.84 | |||
| 13/05/2025 | 15:06:15.852 | 15 | 107.02 | |
| 15 | 107.02 | |||
| 15 | 107.02 | |||
| 13/05/2025 | 15:06:15.820 | 29 | 106.78 | |
| 29 | 106.78 | |||
| 29 | 106.78 | |||
| 13/05/2025 | 15:05:04.731 | 456 | 106.84 | |
| 456 | 106.84 | |||
| 456 | 106.84 | |||
| 13/05/2025 | 15:00:33.341 | 200 | 107.04 | |
| 200 | 107.04 | |||
| 200 | 107.04 | |||
| 13/05/2025 | 14:56:51.477 | 100 | 107.02 | |
| 100 | 107.02 | |||
| 100 | 107.02 | |||
| 13/05/2025 | 14:56:38.884 | 1 | 107.04 | |
| 1 | 107.04 | |||
| 1 | 107.04 | |||
| 13/05/2025 | 14:56:38.823 | 90 | 107.04 | |
| 90 | 107.04 | |||
| 90 | 107.04 | |||
| 13/05/2025 | 14:56:14.630 | 45 | 107.14 | |
| 45 | 107.14 | |||
| 45 | 107.14 | |||
| 13/05/2025 | 14:55:28.032 | 21 | 107.00 | |
| 11 | 107.00 | |||
| 21 | 107.00 | |||
| 10 | 107.00 | |||
| 13/05/2025 | 14:55:18.440 | 15 | 107.12 | |
| 15 | 107.12 | |||
| 15 | 107.12 | |||
| 13/05/2025 | 14:55:17.747 | 100 | 107.04 | |
| 100 | 107.04 | |||
| 100 | 107.04 | |||
| 13/05/2025 | 14:55:13.293 | 40 | 107.16 | |
| 40 | 107.16 | |||
| 40 | 107.16 | |||
| 13/05/2025 | 14:54:40.028 | 50 | 107.20 | |
| 50 | 107.20 | |||
| 50 | 107.20 | |||
| 13/05/2025 | 14:54:14.598 | 5 | 107.20 | |
| 5 | 107.20 | |||
| 5 | 107.20 | |||
| 13/05/2025 | 14:52:28.970 | 200 | 107.10 | |
| 200 | 107.10 | |||
| 200 | 107.10 | |||
| 13/05/2025 | 14:50:56.099 | 15 | 107.16 | |
| 15 | 107.16 | |||
| 15 | 107.16 | |||
| 13/05/2025 | 14:50:33.234 | 20 | 107.16 | |
| 20 | 107.16 | |||
| 20 | 107.16 | |||
| 13/05/2025 | 14:49:43.565 | 112 | 107.06 | |
| 112 | 107.06 | |||
| 112 | 107.06 | |||
| 13/05/2025 | 14:48:00.036 | 6 | 106.98 | |
| 6 | 106.98 | |||
| 6 | 106.98 | |||
| 13/05/2025 | 14:47:51.278 | 25 | 106.98 | |
| 25 | 106.98 | |||
| 25 | 106.98 | |||
| 13/05/2025 | 14:47:20.550 | 31 | 107.00 | |
| 31 | 107.00 | |||
| 31 | 107.00 | |||
| 13/05/2025 | 14:47:18.453 | 40 | 107.00 | |
| 40 | 107.00 | |||
| 40 | 107.00 | |||
| 13/05/2025 | 14:47:05.322 | 50 | 107.04 | |
| 50 | 107.04 | |||
| 50 | 107.04 | |||
| 13/05/2025 | 14:46:58.282 | 10 | 107.06 | |
| 10 | 107.06 | |||
| 10 | 107.06 | |||
| 13/05/2025 | 14:46:57.476 | 9 | 107.00 | |
| 9 | 107.00 | |||
| 9 | 107.00 | |||
| 13/05/2025 | 14:46:56.872 | 30 | 107.00 | |
| 30 | 107.00 | |||
| 30 | 107.00 | |||
| 13/05/2025 | 14:45:10.419 | 28 | 107.08 | |
| 28 | 107.08 | |||
| 28 | 107.08 | |||
| 13/05/2025 | 14:42:56.753 | 200 | 106.98 | |
| 200 | 106.98 | |||
| 200 | 106.98 | |||
| 13/05/2025 | 14:42:54.193 | 248 | 107.02 | |
| 248 | 107.02 | |||
| 248 | 107.02 | |||
| 13/05/2025 | 14:42:49.785 | 20 | 107.02 | |
| 20 | 107.02 | |||
| 20 | 107.02 | |||
| 13/05/2025 | 14:41:26.064 | 10 | 107.20 | |
| 10 | 107.20 | |||
| 10 | 107.20 | |||
| 13/05/2025 | 14:41:00.812 | 1 | 107.34 | |
| 1 | 107.34 | |||
| 1 | 107.34 | |||
| 13/05/2025 | 14:40:42.242 | 25 | 107.32 | |
| 25 | 107.32 | |||
| 25 | 107.32 | |||
| 13/05/2025 | 14:40:22.123 | 100 | 107.36 | |
| 100 | 107.36 | |||
| 100 | 107.36 | |||
| 13/05/2025 | 14:40:11.555 | 1 000 | 107.44 | |
| 1 000 | 107.44 | |||
| 1 000 | 107.44 | |||
| 13/05/2025 | 14:40:01.389 | 10 | 107.44 | |
| 10 | 107.44 | |||
| 10 | 107.44 | |||
| 13/05/2025 | 14:39:49.568 | 1 000 | 107.44 | |
| 1 000 | 107.44 | |||
| 1 000 | 107.44 | |||
| 13/05/2025 | 14:39:40.528 | 150 | 107.48 | |
| 70 | 107.48 | |||
| 80 | 107.48 | |||
| 50 | 107.48 | |||
| 100 | 107.48 | |||
| 13/05/2025 | 14:36:38.853 | 1 000 | 107.84 | |
| 1 000 | 107.84 | |||
| 1 000 | 107.84 | |||
| 13/05/2025 | 14:36:23.846 | 8 | 107.72 | |
| 8 | 107.72 | |||
| 8 | 107.72 | |||
| 13/05/2025 | 14:36:10.105 | 1 | 107.74 | |
| 1 | 107.74 | |||
| 1 | 107.74 | |||
| 13/05/2025 | 14:35:57.370 | 55 | 107.72 | |
| 55 | 107.72 | |||
| 55 | 107.72 | |||
| 13/05/2025 | 14:35:54.941 | 2 | 107.74 | |
| 2 | 107.74 | |||
| 2 | 107.74 | |||
| 13/05/2025 | 14:35:31.905 | 3 | 107.72 | |
| 3 | 107.72 | |||
| 3 | 107.72 | |||
| 13/05/2025 | 14:35:28.510 | 18 | 107.82 | |
| 18 | 107.82 | |||
| 18 | 107.82 | |||
| 13/05/2025 | 14:35:21.570 | 100 | 107.82 | |
| 100 | 107.82 | |||
| 100 | 107.82 | |||
| 13/05/2025 | 14:35:17.490 | 30 | 107.70 | |
| 30 | 107.70 | |||
| 30 | 107.70 | |||
| 13/05/2025 | 14:34:16.505 | 61 | 107.86 | |
| 61 | 107.86 | |||
| 61 | 107.86 | |||
| 13/05/2025 | 14:34:00.982 | 20 | 107.82 | |
| 20 | 107.82 | |||
| 20 | 107.82 | |||
| 13/05/2025 | 14:33:41.623 | 4 | 107.92 | |
| 4 | 107.92 | |||
| 4 | 107.92 | |||
| 13/05/2025 | 14:33:21.200 | 250 | 107.88 | |
| 250 | 107.88 | |||
| 250 | 107.88 | |||
| 13/05/2025 | 14:33:12.914 | 5 | 107.86 | |
| 5 | 107.86 | |||
| 5 | 107.86 | |||
| 13/05/2025 | 14:32:55.294 | 15 | 107.86 | |
| 15 | 107.86 | |||
| 15 | 107.86 | |||
| 13/05/2025 | 14:31:14.033 | 400 | 107.78 | |
| 400 | 107.78 | |||
| 400 | 107.78 | |||
| 13/05/2025 | 14:30:03.490 | 19 | 107.42 | |
| 19 | 107.42 | |||
| 19 | 107.42 | |||
| 13/05/2025 | 14:30:01.265 | 35 | 107.50 | |
| 35 | 107.50 | |||
| 35 | 107.50 | |||
| 13/05/2025 | 14:29:52.017 | 8 | 107.32 | |
| 8 | 107.32 | |||
| 8 | 107.32 | |||
| 13/05/2025 | 14:29:44.522 | 3 | 107.34 | |
| 3 | 107.34 | |||
| 3 | 107.34 | |||
| 13/05/2025 | 14:29:41.196 | 3 | 107.44 | |
| 3 | 107.44 | |||
| 3 | 107.44 | |||
| 13/05/2025 | 14:28:57.481 | 30 | 107.50 | |
| 30 | 107.50 | |||
| 30 | 107.50 | |||
| 13/05/2025 | 14:28:21.381 | 4 | 107.48 | |
| 4 | 107.48 | |||
| 4 | 107.48 | |||
| 13/05/2025 | 14:27:04.306 | 200 | 107.40 | |
| 200 | 107.40 | |||
| 200 | 107.40 | |||
| 13/05/2025 | 14:23:40.766 | 35 | 107.24 | |
| 35 | 107.24 | |||
| 35 | 107.24 | |||
| 13/05/2025 | 14:21:11.616 | 50 | 107.24 | |
| 50 | 107.24 | |||
| 50 | 107.24 | |||
| 13/05/2025 | 14:19:53.729 | 10 | 107.20 | |
| 10 | 107.20 | |||
| 10 | 107.20 | |||
| 13/05/2025 | 14:19:36.629 | 70 | 107.30 | |
| 70 | 107.30 | |||
| 70 | 107.30 | |||
| 13/05/2025 | 14:16:27.486 | 4 | 107.20 | |
| 4 | 107.20 | |||
| 4 | 107.20 | |||
| 13/05/2025 | 14:16:13.874 | 100 | 107.22 | |
| 100 | 107.22 | |||
| 100 | 107.22 | |||
| 13/05/2025 | 14:15:29.665 | 10 | 107.22 | |
| 10 | 107.22 | |||
| 10 | 107.22 | |||
| 13/05/2025 | 14:13:38.727 | 205 | 107.28 | |
| 205 | 107.28 | |||
| 205 | 107.28 | |||
| 13/05/2025 | 14:12:44.606 | 20 | 107.12 | |
| 20 | 107.12 | |||
| 20 | 107.12 | |||
| 13/05/2025 | 14:12:26.104 | 10 | 107.16 | |
| 10 | 107.16 | |||
| 10 | 107.16 | |||
| 13/05/2025 | 14:11:57.796 | 4 | 107.08 | |
| 4 | 107.08 | |||
| 4 | 107.08 | |||
| 13/05/2025 | 14:11:43.520 | 5 | 107.08 | |
| 5 | 107.08 | |||
| 5 | 107.08 | |||
| 13/05/2025 | 14:11:17.406 | 90 | 107.10 | |
| 90 | 107.10 | |||
| 90 | 107.10 | |||
| 13/05/2025 | 14:10:25.689 | 10 | 107.02 | |
| 10 | 107.02 | |||
| 10 | 107.02 | |||
| 13/05/2025 | 14:10:12.561 | 1 | 106.98 | |
| 1 | 106.98 | |||
| 1 | 106.98 | |||
| 13/05/2025 | 14:08:00.420 | 444 | 107.04 | |
| 444 | 107.04 | |||
| 444 | 107.04 | |||
| 13/05/2025 | 14:07:30.675 | 1 | 107.04 | |
| 1 | 107.04 | |||
| 1 | 107.04 | |||
| 13/05/2025 | 14:07:08.324 | 140 | 107.02 | |
| 140 | 107.02 | |||
| 140 | 107.02 | |||
| 13/05/2025 | 14:06:15.607 | 200 | 106.92 | |
| 200 | 106.92 | |||
| 200 | 106.92 | |||
| 13/05/2025 | 14:05:56.404 | 1 | 106.88 | |
| 1 | 106.88 | |||
| 1 | 106.88 | |||
| 13/05/2025 | 14:03:59.617 | 3 | 106.90 | |
| 3 | 106.90 | |||
| 3 | 106.90 | |||
| 13/05/2025 | 14:02:49.642 | 10 | 106.84 | |
| 10 | 106.84 | |||
| 10 | 106.84 | |||
| 13/05/2025 | 14:02:40.695 | 250 | 106.84 | |
| 250 | 106.84 | |||
| 250 | 106.84 | |||
| 13/05/2025 | 14:02:34.163 | 100 | 106.88 | |
| 100 | 106.88 | |||
| 100 | 106.88 | |||
| 13/05/2025 | 14:02:33.397 | 99 | 106.88 | |
| 99 | 106.88 | |||
| 99 | 106.88 | |||
| 13/05/2025 | 14:02:30.643 | 1 | 106.88 | |
| 1 | 106.88 | |||
| 1 | 106.88 | |||
| 13/05/2025 | 14:02:21.299 | 229 | 106.88 | |
| 229 | 106.88 | |||
| 229 | 106.88 | |||
| 13/05/2025 | 14:01:25.003 | 75 | 106.98 | |
| 75 | 106.98 | |||
| 75 | 106.98 | |||
| 13/05/2025 | 14:01:09.862 | 5 | 106.96 | |
| 5 | 106.96 | |||
| 5 | 106.96 | |||
| 13/05/2025 | 14:00:51.382 | 329 | 107.00 | |
| 329 | 107.00 | |||
| 329 | 107.00 | |||
| 13/05/2025 | 14:00:39.414 | 5 | 107.02 | |
| 5 | 107.02 | |||
| 5 | 107.02 | |||
| 13/05/2025 | 14:00:39.313 | 105 | 107.00 | |
| 25 | 107.00 | |||
| 105 | 107.00 | |||
| 10 | 107.00 | |||
| 70 | 107.00 | |||
| 13/05/2025 | 14:00:37.777 | 341 | 106.98 | |
| 341 | 106.98 | |||
| 341 | 106.98 | |||
| 13/05/2025 | 13:58:52.739 | 100 | 106.90 | |
| 100 | 106.90 | |||
| 100 | 106.90 | |||
| 13/05/2025 | 13:57:08.739 | 1 | 106.74 | |
| 1 | 106.74 | |||
| 1 | 106.74 | |||
| 13/05/2025 | 13:54:47.936 | 477 | 106.72 | |
| 477 | 106.72 | |||
| 477 | 106.72 | |||
| 13/05/2025 | 13:54:17.790 | 5 | 106.70 | |
| 5 | 106.70 | |||
| 5 | 106.70 | |||
| 13/05/2025 | 13:54:14.806 | 1 | 106.70 | |
| 1 | 106.70 | |||
| 1 | 106.70 | |||
| 13/05/2025 | 13:53:06.419 | 94 | 106.60 | |
| 94 | 106.60 | |||
| 94 | 106.60 | |||
| 13/05/2025 | 13:53:06.273 | 2 | 106.60 | |
| 2 | 106.60 | |||
| 2 | 106.60 | |||
| 13/05/2025 | 13:52:32.934 | 100 | 106.66 | |
| 100 | 106.66 | |||
| 100 | 106.66 | |||
| 13/05/2025 | 13:51:16.054 | 47 | 106.60 | |
| 47 | 106.60 | |||
| 47 | 106.60 | |||
| 13/05/2025 | 13:51:00.581 | 100 | 106.60 | |
| 100 | 106.60 | |||
| 100 | 106.60 | |||
| 13/05/2025 | 13:50:45.744 | 2 | 106.74 | |
| 2 | 106.74 | |||
| 2 | 106.74 | |||
| 13/05/2025 | 13:50:28.839 | 120 | 106.70 | |
| 120 | 106.70 | |||
| 120 | 106.70 | |||
| 13/05/2025 | 13:50:01.223 | 4 | 106.76 | |
| 4 | 106.76 | |||
| 4 | 106.76 | |||
| 13/05/2025 | 13:49:41.038 | 5 | 106.72 | |
| 5 | 106.72 | |||
| 5 | 106.72 | |||
| 13/05/2025 | 13:49:35.440 | 47 | 106.76 | |
| 47 | 106.76 | |||
| 47 | 106.76 | |||
| 13/05/2025 | 13:49:19.309 | 360 | 106.76 | |
| 360 | 106.76 | |||
| 360 | 106.76 | |||
| 13/05/2025 | 13:48:54.988 | 46 | 106.76 | |
| 46 | 106.76 | |||
| 46 | 106.76 | |||
| 13/05/2025 | 13:47:21.691 | 30 | 106.70 | |
| 30 | 106.70 | |||
| 30 | 106.70 | |||
| 13/05/2025 | 13:47:21.015 | 50 | 106.62 | |
| 50 | 106.62 | |||
| 50 | 106.62 | |||
| 13/05/2025 | 13:47:10.661 | 25 | 106.70 | |
| 25 | 106.70 | |||
| 25 | 106.70 | |||
| 13/05/2025 | 13:46:09.595 | 4 | 106.64 | |
| 4 | 106.64 | |||
| 4 | 106.64 | |||
| 13/05/2025 | 13:45:45.026 | 1 | 106.58 | |
| 1 | 106.58 | |||
| 1 | 106.58 | |||
| 13/05/2025 | 13:44:58.184 | 3 | 106.68 | |
| 3 | 106.68 | |||
| 3 | 106.68 | |||
| 13/05/2025 | 13:43:07.314 | 154 | 106.64 | |
| 154 | 106.64 | |||
| 154 | 106.64 | |||
| 13/05/2025 | 13:43:05.838 | 7 | 106.64 | |
| 7 | 106.64 | |||
| 7 | 106.64 | |||
| 13/05/2025 | 13:42:16.485 | 100 | 106.60 | |
| 100 | 106.60 | |||
| 100 | 106.60 | |||
| 13/05/2025 | 13:42:14.618 | 20 | 106.62 | |
| 20 | 106.62 | |||
| 20 | 106.62 | |||
| 13/05/2025 | 13:41:44.532 | 180 | 106.58 | |
| 180 | 106.58 | |||
| 180 | 106.58 | |||
| 13/05/2025 | 13:41:21.280 | 259 | 106.58 | |
| 259 | 106.58 | |||
| 259 | 106.58 | |||
| 13/05/2025 | 13:39:07.682 | 12 | 106.46 | |
| 12 | 106.46 | |||
| 12 | 106.46 | |||
| 13/05/2025 | 13:36:59.166 | 95 | 106.44 | |
| 95 | 106.44 | |||
| 95 | 106.44 | |||
| 13/05/2025 | 13:36:46.905 | 85 | 106.44 | |
| 85 | 106.44 | |||
| 85 | 106.44 | |||
| 13/05/2025 | 13:36:28.261 | 10 | 106.42 | |
| 10 | 106.42 | |||
| 10 | 106.42 | |||
| 13/05/2025 | 13:35:49.308 | 400 | 106.38 | |
| 400 | 106.38 | |||
| 400 | 106.38 | |||
| 13/05/2025 | 13:31:04.764 | 47 | 106.32 | |
| 47 | 106.32 | |||
| 47 | 106.32 | |||
| 13/05/2025 | 13:30:14.229 | 240 | 106.20 | |
| 240 | 106.20 | |||
| 240 | 106.20 | |||
| 13/05/2025 | 13:30:05.235 | 50 | 106.20 | |
| 50 | 106.20 | |||
| 50 | 106.20 | |||
| 13/05/2025 | 13:29:22.494 | 30 | 106.22 | |
| 30 | 106.22 | |||
| 30 | 106.22 | |||
| 13/05/2025 | 13:27:57.228 | 100 | 106.26 | |
| 100 | 106.26 | |||
| 100 | 106.26 | |||
| 13/05/2025 | 13:23:22.056 | 5 | 106.22 | |
| 5 | 106.22 | |||
| 5 | 106.22 | |||
| 13/05/2025 | 13:21:46.328 | 1 | 106.38 | |
| 1 | 106.38 | |||
| 1 | 106.38 | |||
| 13/05/2025 | 13:20:33.914 | 20 | 106.40 | |
| 20 | 106.40 | |||
| 20 | 106.40 | |||
| 13/05/2025 | 13:16:46.570 | 5 | 106.42 | |
| 5 | 106.42 | |||
| 5 | 106.42 | |||
| 13/05/2025 | 13:13:01.345 | 21 | 106.34 | |
| 21 | 106.34 | |||
| 21 | 106.34 | |||
| 13/05/2025 | 13:12:46.466 | 81 | 106.32 | |
| 81 | 106.32 | |||
| 81 | 106.32 | |||
| 13/05/2025 | 13:12:22.511 | 4 | 106.30 | |
| 1 | 106.30 | |||
| 4 | 106.30 | |||
| 3 | 106.30 | |||
| 13/05/2025 | 13:12:18.585 | 550 | 106.30 | |
| 500 | 106.30 | |||
| 550 | 106.30 | |||
| 50 | 106.30 | |||
| 13/05/2025 | 13:12:05.917 | 490 | 106.28 | |
| 490 | 106.28 | |||
| 490 | 106.28 | |||
| 13/05/2025 | 13:12:03.657 | 22 | 106.28 | |
| 22 | 106.28 | |||
| 22 | 106.28 | |||
| 13/05/2025 | 13:11:53.706 | 23 | 106.28 | |
| 23 | 106.28 | |||
| 23 | 106.28 | |||
| 13/05/2025 | 13:11:46.007 | 100 | 106.28 | |
| 100 | 106.28 | |||
| 100 | 106.28 | |||
| 13/05/2025 | 13:11:39.399 | 30 | 106.30 | |
| 30 | 106.30 | |||
| 30 | 106.30 | |||
| 13/05/2025 | 13:08:25.885 | 50 | 106.20 | |
| 50 | 106.20 | |||
| 50 | 106.20 | |||
| 13/05/2025 | 13:08:03.469 | 300 | 106.18 | |
| 300 | 106.18 | |||
| 300 | 106.18 | |||
| 13/05/2025 | 13:07:33.954 | 10 | 106.18 | |
| 10 | 106.18 | |||
| 10 | 106.18 | |||
| 13/05/2025 | 13:06:49.185 | 75 | 106.08 | |
| 75 | 106.08 | |||
| 75 | 106.08 | |||
| 13/05/2025 | 13:05:09.599 | 30 | 106.16 | |
| 30 | 106.16 | |||
| 30 | 106.16 | |||
| 13/05/2025 | 13:03:48.146 | 6 | 106.18 | |
| 6 | 106.18 | |||
| 6 | 106.18 | |||
| 13/05/2025 | 13:02:40.494 | 29 | 106.18 | |
| 29 | 106.18 | |||
| 29 | 106.18 | |||
| 13/05/2025 | 12:59:28.226 | 200 | 105.92 | |
| 200 | 105.92 | |||
| 200 | 105.92 | |||
| 13/05/2025 | 12:58:45.588 | 1 600 | 106.00 | |
| 1 600 | 106.00 | |||
| 1 328 | 106.00 | |||
| 1 | 106.00 | |||
| 271 | 106.00 | |||
| 13/05/2025 | 12:58:07.200 | 500 | 106.04 | |
| 500 | 106.04 | |||
| 500 | 106.04 | |||
| 13/05/2025 | 12:55:54.829 | 75 | 106.10 | |
| 75 | 106.10 | |||
| 75 | 106.10 | |||
| 13/05/2025 | 12:51:25.184 | 10 | 106.04 | |
| 10 | 106.04 | |||
| 10 | 106.04 | |||
| 13/05/2025 | 12:48:02.804 | 41 | 106.18 | |
| 41 | 106.18 | |||
| 41 | 106.18 | |||
| 13/05/2025 | 12:48:00.291 | 15 | 106.06 | |
| 15 | 106.06 | |||
| 15 | 106.06 | |||
| 13/05/2025 | 12:47:33.138 | 24 | 106.04 | |
| 24 | 106.04 | |||
| 24 | 106.04 |
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
-
Rheinmetall AG
Bid: 1 621.00
Ask: 1 622.00
Turnover: 68 048 TEUR -
Bayer AG
Bid: 24.99 / Ask: 25.00
Turnover: 31 900 TEUR -
Nvidia Corp.
Bid: 113.66 / Ask: 113.68
Turnover: 27 301 TEUR -
Münchener Rückvers.-Ges. AG
Bid: 558.20 / Ask: 558.60
Turnover: 23 988 TEUR -
Allianz SE
Bid: 351.40 / Ask: 351.50
Turnover: 20 207 TEUR
Realtime Quotes
Last Update:
13/05/2025 @ 15:46:39
Last Update:
13/05/2025 @ 15:46:39