Palantir Technologies Inc.
- Information
- Last
- Buy
- Sell
1743
1429
115.38
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 13/05/2025 | 18:36:14.465 | 20 | 115.38 | |
| 20 | 115.38 | |||
| 20 | 115.38 | |||
| 13/05/2025 | 18:36:07.652 | 25 | 115.32 | |
| 25 | 115.32 | |||
| 25 | 115.32 | |||
| 13/05/2025 | 18:35:59.463 | 999 | 115.32 | |
| 999 | 115.32 | |||
| 999 | 115.32 | |||
| 13/05/2025 | 18:35:59.308 | 77 | 115.30 | |
| 27 | 115.30 | |||
| 77 | 115.30 | |||
| 50 | 115.30 | |||
| 13/05/2025 | 18:35:53.262 | 125 | 115.20 | |
| 25 | 115.20 | |||
| 100 | 115.20 | |||
| 125 | 115.20 | |||
| 13/05/2025 | 18:35:52.454 | 20 | 115.16 | |
| 20 | 115.16 | |||
| 20 | 115.16 | |||
| 13/05/2025 | 18:35:27.344 | 3 | 115.06 | |
| 3 | 115.06 | |||
| 3 | 115.06 | |||
| 13/05/2025 | 18:35:17.934 | 10 | 115.18 | |
| 10 | 115.18 | |||
| 10 | 115.18 | |||
| 13/05/2025 | 18:35:01.527 | 10 | 115.10 | |
| 10 | 115.10 | |||
| 10 | 115.10 | |||
| 13/05/2025 | 18:34:58.295 | 300 | 115.00 | |
| 300 | 115.00 | |||
| 300 | 115.00 | |||
| 13/05/2025 | 18:34:56.677 | 475 | 114.98 | |
| 475 | 114.98 | |||
| 475 | 114.98 | |||
| 13/05/2025 | 18:34:44.205 | 5 | 114.88 | |
| 5 | 114.88 | |||
| 5 | 114.88 | |||
| 13/05/2025 | 18:34:24.267 | 150 | 114.88 | |
| 150 | 114.88 | |||
| 150 | 114.88 | |||
| 13/05/2025 | 18:34:06.786 | 40 | 114.88 | |
| 40 | 114.88 | |||
| 40 | 114.88 | |||
| 13/05/2025 | 18:33:49.383 | 6 | 114.96 | |
| 6 | 114.96 | |||
| 6 | 114.96 | |||
| 13/05/2025 | 18:33:16.382 | 20 | 114.88 | |
| 20 | 114.88 | |||
| 20 | 114.88 | |||
| 13/05/2025 | 18:33:13.171 | 150 | 114.94 | |
| 150 | 114.94 | |||
| 150 | 114.94 | |||
| 13/05/2025 | 18:32:18.330 | 27 | 115.04 | |
| 27 | 115.04 | |||
| 27 | 115.04 | |||
| 13/05/2025 | 18:31:51.614 | 150 | 114.94 | |
| 150 | 114.94 | |||
| 140 | 114.94 | |||
| 10 | 114.94 | |||
| 13/05/2025 | 18:31:29.174 | 30 | 115.06 | |
| 30 | 115.06 | |||
| 30 | 115.06 | |||
| 13/05/2025 | 18:31:26.479 | 6 | 114.96 | |
| 6 | 114.96 | |||
| 6 | 114.96 | |||
| 13/05/2025 | 18:31:11.716 | 25 | 114.96 | |
| 25 | 114.96 | |||
| 25 | 114.96 | |||
| 13/05/2025 | 18:31:04.048 | 153 | 114.90 | |
| 153 | 114.90 | |||
| 153 | 114.90 | |||
| 13/05/2025 | 18:30:59.813 | 87 | 115.00 | |
| 87 | 115.00 | |||
| 87 | 115.00 | |||
| 13/05/2025 | 18:30:58.989 | 20 | 115.02 | |
| 20 | 115.02 | |||
| 20 | 115.02 | |||
| 13/05/2025 | 18:30:42.036 | 5 | 115.12 | |
| 5 | 115.12 | |||
| 5 | 115.12 | |||
| 13/05/2025 | 18:30:28.748 | 4 | 115.12 | |
| 4 | 115.12 | |||
| 4 | 115.12 | |||
| 13/05/2025 | 18:30:22.268 | 10 | 115.20 | |
| 10 | 115.20 | |||
| 10 | 115.20 | |||
| 13/05/2025 | 18:30:09.763 | 20 | 115.18 | |
| 20 | 115.18 | |||
| 20 | 115.18 | |||
| 13/05/2025 | 18:30:00.848 | 1 | 115.10 | |
| 1 | 115.10 | |||
| 1 | 115.10 | |||
| 13/05/2025 | 18:29:16.175 | 10 | 115.12 | |
| 10 | 115.12 | |||
| 10 | 115.12 | |||
| 13/05/2025 | 18:28:53.614 | 10 | 115.04 | |
| 10 | 115.04 | |||
| 10 | 115.04 | |||
| 13/05/2025 | 18:28:49.673 | 10 | 115.16 | |
| 10 | 115.16 | |||
| 10 | 115.16 | |||
| 13/05/2025 | 18:28:37.809 | 2 | 115.04 | |
| 2 | 115.04 | |||
| 2 | 115.04 | |||
| 13/05/2025 | 18:28:25.594 | 20 | 115.10 | |
| 20 | 115.10 | |||
| 20 | 115.10 | |||
| 13/05/2025 | 18:28:10.554 | 50 | 114.94 | |
| 50 | 114.94 | |||
| 50 | 114.94 | |||
| 13/05/2025 | 18:27:16.764 | 50 | 115.02 | |
| 50 | 115.02 | |||
| 50 | 115.02 | |||
| 13/05/2025 | 18:27:02.175 | 190 | 115.10 | |
| 115 | 115.10 | |||
| 190 | 115.10 | |||
| 75 | 115.10 | |||
| 13/05/2025 | 18:26:54.495 | 20 | 115.10 | |
| 20 | 115.10 | |||
| 20 | 115.10 | |||
| 13/05/2025 | 18:26:54.097 | 3 | 115.02 | |
| 3 | 115.02 | |||
| 3 | 115.02 | |||
| 13/05/2025 | 18:26:35.981 | 1 | 115.06 | |
| 1 | 115.06 | |||
| 1 | 115.06 | |||
| 13/05/2025 | 18:26:12.435 | 14 | 114.92 | |
| 14 | 114.92 | |||
| 14 | 114.92 | |||
| 13/05/2025 | 18:26:05.612 | 80 | 115.06 | |
| 80 | 115.06 | |||
| 80 | 115.06 | |||
| 13/05/2025 | 18:26:01.114 | 7 | 115.06 | |
| 7 | 115.06 | |||
| 7 | 115.06 | |||
| 13/05/2025 | 18:26:00.991 | 100 | 115.06 | |
| 100 | 115.06 | |||
| 100 | 115.06 | |||
| 13/05/2025 | 18:25:58.539 | 313 | 115.10 | |
| 303 | 115.10 | |||
| 313 | 115.10 | |||
| 10 | 115.10 | |||
| 13/05/2025 | 18:25:58.500 | 87 | 115.08 | |
| 87 | 115.08 | |||
| 87 | 115.08 | |||
| 13/05/2025 | 18:25:58.045 | 1 | 115.08 | |
| 1 | 115.08 | |||
| 1 | 115.08 | |||
| 13/05/2025 | 18:25:52.646 | 10 | 115.00 | |
| 10 | 115.00 | |||
| 10 | 115.00 | |||
| 13/05/2025 | 18:25:27.245 | 13 | 114.96 | |
| 13 | 114.96 | |||
| 13 | 114.96 | |||
| 13/05/2025 | 18:25:27.201 | 261 | 115.00 | |
| 200 | 115.00 | |||
| 1 | 115.00 | |||
| 30 | 115.00 | |||
| 30 | 115.00 | |||
| 25 | 115.00 | |||
| 19 | 115.00 | |||
| 100 | 115.00 | |||
| 100 | 115.00 | |||
| 7 | 115.00 | |||
| 10 | 115.00 | |||
| 13/05/2025 | 18:24:00.188 | 400 | 114.52 | |
| 400 | 114.52 | |||
| 400 | 114.52 | |||
| 13/05/2025 | 18:23:55.442 | 729 | 114.50 | |
| 25 | 114.50 | |||
| 729 | 114.50 | |||
| 704 | 114.50 | |||
| 13/05/2025 | 18:23:51.189 | 9 | 114.60 | |
| 9 | 114.60 | |||
| 9 | 114.60 | |||
| 13/05/2025 | 18:23:18.646 | 60 | 114.40 | |
| 60 | 114.40 | |||
| 60 | 114.40 | |||
| 13/05/2025 | 18:23:17.701 | 2 | 114.48 | |
| 2 | 114.48 | |||
| 2 | 114.48 | |||
| 13/05/2025 | 18:23:16.844 | 50 | 114.38 | |
| 50 | 114.38 | |||
| 50 | 114.38 | |||
| 13/05/2025 | 18:23:14.370 | 125 | 114.48 | |
| 125 | 114.48 | |||
| 125 | 114.48 | |||
| 13/05/2025 | 18:23:13.545 | 1 | 114.38 | |
| 1 | 114.38 | |||
| 1 | 114.38 | |||
| 13/05/2025 | 18:23:10.148 | 10 | 114.36 | |
| 10 | 114.36 | |||
| 10 | 114.36 | |||
| 13/05/2025 | 18:23:07.945 | 60 | 114.36 | |
| 60 | 114.36 | |||
| 60 | 114.36 | |||
| 13/05/2025 | 18:21:31.340 | 400 | 114.18 | |
| 400 | 114.18 | |||
| 400 | 114.18 | |||
| 13/05/2025 | 18:21:25.589 | 49 | 114.16 | |
| 49 | 114.16 | |||
| 49 | 114.16 | |||
| 13/05/2025 | 18:20:59.618 | 55 | 114.30 | |
| 55 | 114.30 | |||
| 55 | 114.30 | |||
| 13/05/2025 | 18:20:14.393 | 35 | 114.12 | |
| 35 | 114.12 | |||
| 35 | 114.12 | |||
| 13/05/2025 | 18:20:01.358 | 100 | 114.10 | |
| 100 | 114.10 | |||
| 100 | 114.10 | |||
| 13/05/2025 | 18:19:55.170 | 1 | 114.18 | |
| 1 | 114.18 | |||
| 1 | 114.18 | |||
| 13/05/2025 | 18:19:43.446 | 50 | 114.06 | |
| 50 | 114.06 | |||
| 50 | 114.06 | |||
| 13/05/2025 | 18:19:32.861 | 1 030 | 114.04 | |
| 330 | 114.04 | |||
| 1 030 | 114.04 | |||
| 600 | 114.04 | |||
| 100 | 114.04 | |||
| 13/05/2025 | 18:19:32.748 | 10 | 114.04 | |
| 10 | 114.04 | |||
| 10 | 114.04 | |||
| 13/05/2025 | 18:19:12.658 | 10 | 114.30 | |
| 10 | 114.30 | |||
| 10 | 114.30 | |||
| 13/05/2025 | 18:19:07.640 | 64 | 114.44 | |
| 64 | 114.44 | |||
| 64 | 114.44 | |||
| 13/05/2025 | 18:19:01.290 | 14 | 114.44 | |
| 14 | 114.44 | |||
| 14 | 114.44 | |||
| 13/05/2025 | 18:18:27.206 | 500 | 114.34 | |
| 500 | 114.34 | |||
| 500 | 114.34 | |||
| 13/05/2025 | 18:18:19.984 | 229 | 114.46 | |
| 229 | 114.46 | |||
| 229 | 114.46 | |||
| 13/05/2025 | 18:17:58.040 | 50 | 114.46 | |
| 50 | 114.46 | |||
| 50 | 114.46 | |||
| 13/05/2025 | 18:17:38.709 | 1 000 | 114.42 | |
| 1 000 | 114.42 | |||
| 1 000 | 114.42 | |||
| 13/05/2025 | 18:17:31.332 | 6 | 114.44 | |
| 6 | 114.44 | |||
| 6 | 114.44 | |||
| 13/05/2025 | 18:17:21.665 | 18 | 114.38 | |
| 18 | 114.38 | |||
| 18 | 114.38 | |||
| 13/05/2025 | 18:16:52.938 | 11 | 114.34 | |
| 11 | 114.34 | |||
| 11 | 114.34 | |||
| 13/05/2025 | 18:16:37.005 | 60 | 114.48 | |
| 60 | 114.48 | |||
| 60 | 114.48 | |||
| 13/05/2025 | 18:16:04.007 | 10 | 114.54 | |
| 10 | 114.54 | |||
| 10 | 114.54 | |||
| 13/05/2025 | 18:15:41.597 | 40 | 114.58 | |
| 40 | 114.58 | |||
| 40 | 114.58 | |||
| 13/05/2025 | 18:15:32.833 | 25 | 114.60 | |
| 25 | 114.60 | |||
| 25 | 114.60 | |||
| 13/05/2025 | 18:14:29.700 | 375 | 114.66 | |
| 375 | 114.66 | |||
| 375 | 114.66 | |||
| 13/05/2025 | 18:14:22.939 | 95 | 114.74 | |
| 95 | 114.74 | |||
| 95 | 114.74 | |||
| 13/05/2025 | 18:14:03.944 | 17 | 114.68 | |
| 17 | 114.68 | |||
| 17 | 114.68 | |||
| 13/05/2025 | 18:13:49.720 | 10 | 114.58 | |
| 10 | 114.58 | |||
| 10 | 114.58 | |||
| 13/05/2025 | 18:13:29.091 | 45 | 114.54 | |
| 45 | 114.54 | |||
| 45 | 114.54 | |||
| 13/05/2025 | 18:13:29.045 | 22 | 114.66 | |
| 22 | 114.66 | |||
| 22 | 114.66 | |||
| 13/05/2025 | 18:13:22.088 | 25 | 114.56 | |
| 25 | 114.56 | |||
| 25 | 114.56 | |||
| 13/05/2025 | 18:13:16.334 | 150 | 114.56 | |
| 150 | 114.56 | |||
| 150 | 114.56 | |||
| 13/05/2025 | 18:13:16.177 | 617 | 114.50 | |
| 27 | 114.50 | |||
| 617 | 114.50 | |||
| 590 | 114.50 | |||
| 13/05/2025 | 18:13:04.036 | 1 200 | 114.50 | |
| 1 200 | 114.50 | |||
| 1 200 | 114.50 | |||
| 13/05/2025 | 18:12:26.095 | 5 | 114.30 | |
| 5 | 114.30 | |||
| 5 | 114.30 | |||
| 13/05/2025 | 18:12:20.945 | 99 | 114.24 | |
| 99 | 114.24 | |||
| 99 | 114.24 | |||
| 13/05/2025 | 18:11:11.707 | 30 | 114.38 | |
| 30 | 114.38 | |||
| 30 | 114.38 | |||
| 13/05/2025 | 18:10:19.817 | 100 | 114.40 | |
| 100 | 114.40 | |||
| 100 | 114.40 | |||
| 13/05/2025 | 18:10:03.639 | 10 | 114.50 | |
| 10 | 114.50 | |||
| 10 | 114.50 | |||
| 13/05/2025 | 18:09:58.121 | 90 | 114.40 | |
| 90 | 114.40 | |||
| 90 | 114.40 | |||
| 13/05/2025 | 18:09:52.438 | 12 | 114.36 | |
| 12 | 114.36 | |||
| 12 | 114.36 | |||
| 13/05/2025 | 18:09:36.131 | 9 | 114.30 | |
| 9 | 114.30 | |||
| 9 | 114.30 | |||
| 13/05/2025 | 18:09:34.091 | 11 | 114.30 | |
| 11 | 114.30 | |||
| 11 | 114.30 | |||
| 13/05/2025 | 18:09:28.380 | 8 | 114.34 | |
| 8 | 114.34 | |||
| 8 | 114.34 | |||
| 13/05/2025 | 18:09:25.109 | 3 | 114.34 | |
| 3 | 114.34 | |||
| 3 | 114.34 | |||
| 13/05/2025 | 18:08:56.254 | 200 | 114.28 | |
| 200 | 114.28 | |||
| 200 | 114.28 | |||
| 13/05/2025 | 18:08:33.143 | 2 | 114.38 | |
| 2 | 114.38 | |||
| 2 | 114.38 | |||
| 13/05/2025 | 18:08:32.078 | 92 | 114.26 | |
| 92 | 114.26 | |||
| 92 | 114.26 | |||
| 13/05/2025 | 18:08:29.752 | 35 | 114.18 | |
| 35 | 114.18 | |||
| 35 | 114.18 | |||
| 13/05/2025 | 18:08:29.693 | 8 | 114.18 | |
| 8 | 114.18 | |||
| 8 | 114.18 | |||
| 13/05/2025 | 18:08:24.190 | 1 | 114.22 | |
| 1 | 114.22 | |||
| 1 | 114.22 | |||
| 13/05/2025 | 18:08:17.620 | 15 | 114.34 | |
| 15 | 114.34 | |||
| 15 | 114.34 | |||
| 13/05/2025 | 18:08:15.455 | 55 | 114.34 | |
| 55 | 114.34 | |||
| 55 | 114.34 | |||
| 13/05/2025 | 18:08:12.141 | 20 | 114.34 | |
| 20 | 114.34 | |||
| 20 | 114.34 | |||
| 13/05/2025 | 18:08:06.713 | 50 | 114.30 | |
| 50 | 114.30 | |||
| 50 | 114.30 | |||
| 13/05/2025 | 18:07:25.992 | 1 | 114.36 | |
| 1 | 114.36 | |||
| 1 | 114.36 | |||
| 13/05/2025 | 18:07:09.065 | 651 | 114.32 | |
| 651 | 114.32 | |||
| 651 | 114.32 | |||
| 13/05/2025 | 18:07:04.332 | 32 | 114.28 | |
| 32 | 114.28 | |||
| 32 | 114.28 | |||
| 13/05/2025 | 18:06:46.855 | 500 | 114.42 | |
| 500 | 114.42 | |||
| 500 | 114.42 | |||
| 13/05/2025 | 18:06:42.969 | 13 | 114.26 | |
| 13 | 114.26 | |||
| 13 | 114.26 | |||
| 13/05/2025 | 18:06:40.151 | 1 | 114.22 | |
| 1 | 114.22 | |||
| 1 | 114.22 | |||
| 13/05/2025 | 18:06:32.779 | 62 | 114.26 | |
| 22 | 114.26 | |||
| 2 | 114.26 | |||
| 62 | 114.26 | |||
| 38 | 114.26 | |||
| 13/05/2025 | 18:05:43.497 | 1 200 | 114.50 | |
| 1 200 | 114.50 | |||
| 1 200 | 114.50 | |||
| 13/05/2025 | 18:05:38.924 | 10 | 114.44 | |
| 10 | 114.44 | |||
| 10 | 114.44 | |||
| 13/05/2025 | 18:05:05.733 | 2 | 114.28 | |
| 2 | 114.28 | |||
| 2 | 114.28 | |||
| 13/05/2025 | 18:04:37.900 | 1 | 114.40 | |
| 1 | 114.40 | |||
| 1 | 114.40 | |||
| 13/05/2025 | 18:04:32.277 | 7 | 114.48 | |
| 7 | 114.48 | |||
| 7 | 114.48 | |||
| 13/05/2025 | 18:03:44.664 | 147 | 114.40 | |
| 147 | 114.40 | |||
| 147 | 114.40 | |||
| 13/05/2025 | 18:03:36.406 | 17 | 114.50 | |
| 17 | 114.50 | |||
| 17 | 114.50 | |||
| 13/05/2025 | 18:03:34.521 | 3 | 114.48 | |
| 3 | 114.48 | |||
| 3 | 114.48 | |||
| 13/05/2025 | 18:03:12.665 | 1 | 114.56 | |
| 1 | 114.56 | |||
| 1 | 114.56 | |||
| 13/05/2025 | 18:03:10.190 | 40 | 114.66 | |
| 40 | 114.66 | |||
| 40 | 114.66 | |||
| 13/05/2025 | 18:03:08.563 | 17 | 114.74 | |
| 17 | 114.74 | |||
| 17 | 114.74 | |||
| 13/05/2025 | 18:02:32.963 | 2 | 114.84 | |
| 2 | 114.84 | |||
| 2 | 114.84 | |||
| 13/05/2025 | 18:02:11.072 | 13 | 114.96 | |
| 13 | 114.96 | |||
| 13 | 114.96 | |||
| 13/05/2025 | 18:02:03.490 | 30 | 114.94 | |
| 30 | 114.94 | |||
| 30 | 114.94 | |||
| 13/05/2025 | 18:01:59.197 | 500 | 114.78 | |
| 500 | 114.78 | |||
| 500 | 114.78 | |||
| 13/05/2025 | 18:01:29.303 | 300 | 114.82 | |
| 300 | 114.82 | |||
| 300 | 114.82 | |||
| 13/05/2025 | 18:01:22.538 | 80 | 114.80 | |
| 80 | 114.80 | |||
| 80 | 114.80 | |||
| 13/05/2025 | 18:01:08.202 | 60 | 114.52 | |
| 60 | 114.52 | |||
| 60 | 114.52 | |||
| 13/05/2025 | 18:01:03.930 | 130 | 114.42 | |
| 130 | 114.42 | |||
| 130 | 114.42 | |||
| 13/05/2025 | 18:00:56.581 | 9 | 114.46 | |
| 9 | 114.46 | |||
| 9 | 114.46 | |||
| 13/05/2025 | 18:00:52.039 | 30 | 114.52 | |
| 30 | 114.52 | |||
| 30 | 114.52 | |||
| 13/05/2025 | 18:00:41.884 | 2 | 114.52 | |
| 2 | 114.52 | |||
| 2 | 114.52 | |||
| 13/05/2025 | 18:00:37.195 | 33 | 114.48 | |
| 30 | 114.48 | |||
| 33 | 114.48 | |||
| 3 | 114.48 | |||
| 13/05/2025 | 18:00:23.879 | 80 | 114.50 | |
| 80 | 114.50 | |||
| 80 | 114.50 | |||
| 13/05/2025 | 17:59:43.997 | 19 | 114.50 | |
| 19 | 114.50 | |||
| 19 | 114.50 | |||
| 13/05/2025 | 17:59:42.188 | 60 | 114.48 | |
| 60 | 114.48 | |||
| 60 | 114.48 | |||
| 13/05/2025 | 17:59:42.084 | 88 | 114.48 | |
| 88 | 114.48 | |||
| 88 | 114.48 | |||
| 13/05/2025 | 17:59:41.975 | 88 | 114.48 | |
| 88 | 114.48 | |||
| 88 | 114.48 | |||
| 13/05/2025 | 17:59:40.377 | 88 | 114.48 | |
| 88 | 114.48 | |||
| 88 | 114.48 | |||
| 13/05/2025 | 17:59:40.272 | 88 | 114.48 | |
| 88 | 114.48 | |||
| 88 | 114.48 | |||
| 13/05/2025 | 17:59:37.395 | 88 | 114.48 | |
| 88 | 114.48 | |||
| 88 | 114.48 | |||
| 13/05/2025 | 17:59:34.790 | 15 | 114.42 | |
| 15 | 114.42 | |||
| 15 | 114.42 | |||
| 13/05/2025 | 17:59:31.646 | 20 | 114.48 | |
| 20 | 114.48 | |||
| 20 | 114.48 | |||
| 13/05/2025 | 17:58:40.386 | 50 | 114.44 | |
| 50 | 114.44 | |||
| 50 | 114.44 | |||
| 13/05/2025 | 17:58:34.313 | 1 | 114.56 | |
| 1 | 114.56 | |||
| 1 | 114.56 | |||
| 13/05/2025 | 17:58:17.892 | 100 | 114.56 | |
| 100 | 114.56 | |||
| 100 | 114.56 | |||
| 13/05/2025 | 17:58:12.893 | 60 | 114.48 | |
| 60 | 114.48 | |||
| 60 | 114.48 | |||
| 13/05/2025 | 17:57:26.761 | 25 | 114.74 | |
| 25 | 114.74 | |||
| 25 | 114.74 | |||
| 13/05/2025 | 17:57:23.998 | 30 | 114.80 | |
| 30 | 114.80 | |||
| 30 | 114.80 | |||
| 13/05/2025 | 17:57:19.713 | 60 | 114.68 | |
| 60 | 114.68 | |||
| 60 | 114.68 | |||
| 13/05/2025 | 17:57:10.531 | 30 | 114.60 | |
| 30 | 114.60 | |||
| 30 | 114.60 | |||
| 13/05/2025 | 17:57:00.744 | 100 | 114.62 | |
| 100 | 114.62 | |||
| 100 | 114.62 | |||
| 13/05/2025 | 17:56:50.826 | 379 | 114.62 | |
| 101 | 114.62 | |||
| 379 | 114.62 | |||
| 278 | 114.62 | |||
| 13/05/2025 | 17:56:48.126 | 1 200 | 114.64 | |
| 1 200 | 114.64 | |||
| 1 200 | 114.64 | |||
| 13/05/2025 | 17:56:41.350 | 150 | 114.68 | |
| 150 | 114.68 | |||
| 150 | 114.68 | |||
| 13/05/2025 | 17:56:35.255 | 8 | 114.70 | |
| 8 | 114.70 | |||
| 8 | 114.70 | |||
| 13/05/2025 | 17:56:31.774 | 9 | 114.78 | |
| 9 | 114.78 | |||
| 9 | 114.78 | |||
| 13/05/2025 | 17:56:31.676 | 43 | 114.60 | |
| 43 | 114.60 | |||
| 43 | 114.60 | |||
| 13/05/2025 | 17:56:17.950 | 100 | 114.38 | |
| 100 | 114.38 | |||
| 100 | 114.38 | |||
| 13/05/2025 | 17:56:09.266 | 15 | 114.48 | |
| 15 | 114.48 | |||
| 15 | 114.48 | |||
| 13/05/2025 | 17:56:06.022 | 9 | 114.44 | |
| 9 | 114.44 | |||
| 9 | 114.44 | |||
| 13/05/2025 | 17:55:15.740 | 43 | 114.46 | |
| 43 | 114.46 | |||
| 43 | 114.46 | |||
| 13/05/2025 | 17:55:12.677 | 175 | 114.38 | |
| 175 | 114.38 | |||
| 175 | 114.38 | |||
| 13/05/2025 | 17:55:12.592 | 90 | 114.38 | |
| 90 | 114.38 | |||
| 90 | 114.38 | |||
| 13/05/2025 | 17:55:10.870 | 200 | 114.54 | |
| 200 | 114.54 | |||
| 200 | 114.54 | |||
| 13/05/2025 | 17:55:10.589 | 2 | 114.56 | |
| 2 | 114.56 | |||
| 2 | 114.56 | |||
| 13/05/2025 | 17:55:02.134 | 40 | 114.56 | |
| 40 | 114.56 | |||
| 40 | 114.56 | |||
| 13/05/2025 | 17:54:50.809 | 10 | 114.68 | |
| 10 | 114.68 | |||
| 10 | 114.68 | |||
| 13/05/2025 | 17:54:43.553 | 50 | 114.52 | |
| 50 | 114.52 | |||
| 50 | 114.52 | |||
| 13/05/2025 | 17:54:20.187 | 4 | 114.66 | |
| 4 | 114.66 | |||
| 4 | 114.66 | |||
| 13/05/2025 | 17:54:08.628 | 10 | 114.56 | |
| 10 | 114.56 | |||
| 10 | 114.56 | |||
| 13/05/2025 | 17:54:02.558 | 1 | 114.70 | |
| 1 | 114.70 | |||
| 1 | 114.70 | |||
| 13/05/2025 | 17:53:56.803 | 436 | 114.66 | |
| 436 | 114.66 | |||
| 436 | 114.66 | |||
| 13/05/2025 | 17:53:48.121 | 15 | 114.72 | |
| 15 | 114.72 | |||
| 15 | 114.72 | |||
| 13/05/2025 | 17:53:41.797 | 10 | 114.72 | |
| 10 | 114.72 | |||
| 10 | 114.72 | |||
| 13/05/2025 | 17:53:38.289 | 12 | 114.70 | |
| 12 | 114.70 | |||
| 12 | 114.70 | |||
| 13/05/2025 | 17:53:35.489 | 32 | 114.90 | |
| 32 | 114.90 | |||
| 32 | 114.90 | |||
| 13/05/2025 | 17:53:31.823 | 320 | 114.76 | |
| 320 | 114.76 | |||
| 320 | 114.76 | |||
| 13/05/2025 | 17:53:25.140 | 1 | 114.88 | |
| 1 | 114.88 | |||
| 1 | 114.88 | |||
| 13/05/2025 | 17:53:08.545 | 40 | 114.66 | |
| 40 | 114.66 | |||
| 40 | 114.66 | |||
| 13/05/2025 | 17:52:57.200 | 100 | 114.68 | |
| 100 | 114.68 | |||
| 100 | 114.68 | |||
| 13/05/2025 | 17:52:34.692 | 25 | 114.78 | |
| 25 | 114.78 | |||
| 25 | 114.78 | |||
| 13/05/2025 | 17:52:34.269 | 300 | 114.72 | |
| 300 | 114.72 | |||
| 300 | 114.72 | |||
| 13/05/2025 | 17:52:26.527 | 87 | 114.94 | |
| 87 | 114.94 | |||
| 87 | 114.94 | |||
| 13/05/2025 | 17:52:22.838 | 60 | 114.82 | |
| 60 | 114.82 | |||
| 60 | 114.82 | |||
| 13/05/2025 | 17:52:21.035 | 1 | 114.80 | |
| 1 | 114.80 | |||
| 1 | 114.80 | |||
| 13/05/2025 | 17:51:55.127 | 2 | 114.80 | |
| 2 | 114.80 | |||
| 2 | 114.80 | |||
| 13/05/2025 | 17:51:43.477 | 17 | 114.80 | |
| 17 | 114.80 | |||
| 17 | 114.80 | |||
| 13/05/2025 | 17:51:43.078 | 900 | 114.72 | |
| 900 | 114.72 | |||
| 900 | 114.72 | |||
| 13/05/2025 | 17:51:06.085 | 30 | 114.82 | |
| 30 | 114.82 | |||
| 30 | 114.82 | |||
| 13/05/2025 | 17:51:00.321 | 131 | 115.00 | |
| 131 | 115.00 | |||
| 131 | 115.00 | |||
| 13/05/2025 | 17:50:45.165 | 100 | 115.02 | |
| 100 | 115.02 | |||
| 100 | 115.02 | |||
| 13/05/2025 | 17:50:26.327 | 850 | 115.20 | |
| 750 | 115.20 | |||
| 850 | 115.20 | |||
| 100 | 115.20 | |||
| 13/05/2025 | 17:50:20.673 | 348 | 115.10 | |
| 55 | 115.10 | |||
| 278 | 115.10 | |||
| 15 | 115.10 | |||
| 348 | 115.10 | |||
| 13/05/2025 | 17:50:05.608 | 5 | 114.88 | |
| 5 | 114.88 | |||
| 5 | 114.88 | |||
| 13/05/2025 | 17:49:49.354 | 10 | 114.82 | |
| 10 | 114.82 | |||
| 10 | 114.82 | |||
| 13/05/2025 | 17:48:59.212 | 166 | 114.96 | |
| 166 | 114.96 | |||
| 166 | 114.96 | |||
| 13/05/2025 | 17:48:56.143 | 30 | 114.96 | |
| 30 | 114.96 | |||
| 10 | 114.96 | |||
| 20 | 114.96 | |||
| 13/05/2025 | 17:48:41.857 | 1 200 | 114.96 | |
| 1 200 | 114.96 | |||
| 1 200 | 114.96 | |||
| 13/05/2025 | 17:48:38.044 | 10 | 114.98 | |
| 10 | 114.98 | |||
| 10 | 114.98 | |||
| 13/05/2025 | 17:48:34.104 | 6 | 114.96 | |
| 6 | 114.96 | |||
| 6 | 114.96 | |||
| 13/05/2025 | 17:48:14.774 | 364 | 115.06 | |
| 364 | 115.06 | |||
| 364 | 115.06 | |||
| 13/05/2025 | 17:47:59.519 | 9 | 115.06 | |
| 9 | 115.06 | |||
| 9 | 115.06 | |||
| 13/05/2025 | 17:47:53.989 | 1 | 115.18 | |
| 1 | 115.18 | |||
| 1 | 115.18 | |||
| 13/05/2025 | 17:47:53.022 | 145 | 115.08 | |
| 145 | 115.08 | |||
| 145 | 115.08 | |||
| 13/05/2025 | 17:47:44.372 | 4 | 115.08 | |
| 4 | 115.08 | |||
| 4 | 115.08 | |||
| 13/05/2025 | 17:47:36.855 | 128 | 115.10 | |
| 128 | 115.10 | |||
| 128 | 115.10 | |||
| 13/05/2025 | 17:47:34.349 | 12 | 114.98 | |
| 12 | 114.98 | |||
| 12 | 114.98 | |||
| 13/05/2025 | 17:47:27.525 | 937 | 115.00 | |
| 10 | 115.00 | |||
| 10 | 115.00 | |||
| 5 | 115.00 | |||
| 2 | 115.00 | |||
| 3 | 115.00 | |||
| 80 | 115.00 | |||
| 76 | 115.00 | |||
| 937 | 115.00 | |||
| 22 | 115.00 | |||
| 100 | 115.00 | |||
| 18 | 115.00 | |||
| 70 | 115.00 | |||
| 300 | 115.00 | |||
| 25 | 115.00 | |||
| 216 | 115.00 | |||
| 13/05/2025 | 17:47:08.432 | 1 200 | 115.00 | |
| 50 | 115.00 | |||
| 15 | 115.00 | |||
| 9 | 115.00 | |||
| 30 | 115.00 | |||
| 1 200 | 115.00 | |||
| 5 | 115.00 | |||
| 17 | 115.00 | |||
| 1 | 115.00 | |||
| 100 | 115.00 | |||
| 10 | 115.00 | |||
| 66 | 115.00 | |||
| 10 | 115.00 | |||
| 2 | 115.00 | |||
| 30 | 115.00 | |||
| 2 | 115.00 | |||
| 50 | 115.00 | |||
| 10 | 115.00 | |||
| 250 | 115.00 | |||
| 20 | 115.00 | |||
| 302 | 115.00 | |||
| 2 | 115.00 | |||
| 10 | 115.00 | |||
| 25 | 115.00 | |||
| 123 | 115.00 | |||
| 10 | 115.00 | |||
| 40 | 115.00 | |||
| 11 | 115.00 | |||
| 13/05/2025 | 17:47:03.402 | 5 | 115.06 | |
| 5 | 115.06 | |||
| 5 | 115.06 | |||
| 13/05/2025 | 17:47:02.955 | 15 | 114.98 | |
| 15 | 114.98 | |||
| 15 | 114.98 | |||
| 13/05/2025 | 17:46:53.679 | 2 | 114.98 | |
| 2 | 114.98 | |||
| 2 | 114.98 | |||
| 13/05/2025 | 17:46:49.163 | 15 | 114.90 | |
| 15 | 114.90 | |||
| 15 | 114.90 | |||
| 13/05/2025 | 17:46:32.930 | 5 | 114.86 | |
| 5 | 114.86 | |||
| 5 | 114.86 | |||
| 13/05/2025 | 17:46:29.522 | 1 | 114.76 | |
| 1 | 114.76 | |||
| 1 | 114.76 | |||
| 13/05/2025 | 17:46:27.427 | 398 | 114.70 | |
| 398 | 114.70 | |||
| 398 | 114.70 | |||
| 13/05/2025 | 17:46:26.023 | 20 | 114.86 | |
| 20 | 114.86 | |||
| 20 | 114.86 | |||
| 13/05/2025 | 17:46:25.419 | 40 | 114.72 | |
| 40 | 114.72 | |||
| 40 | 114.72 | |||
| 13/05/2025 | 17:46:21.667 | 30 | 114.68 | |
| 30 | 114.68 | |||
| 30 | 114.68 | |||
| 13/05/2025 | 17:46:02.377 | 200 | 114.62 | |
| 200 | 114.62 | |||
| 200 | 114.62 | |||
| 13/05/2025 | 17:45:52.239 | 140 | 114.58 | |
| 140 | 114.58 | |||
| 140 | 114.58 | |||
| 13/05/2025 | 17:45:44.345 | 8 | 114.66 | |
| 8 | 114.66 | |||
| 8 | 114.66 | |||
| 13/05/2025 | 17:45:41.164 | 10 | 114.74 | |
| 10 | 114.74 | |||
| 10 | 114.74 | |||
| 13/05/2025 | 17:45:34.701 | 200 | 114.74 | |
| 200 | 114.74 | |||
| 200 | 114.74 | |||
| 13/05/2025 | 17:45:34.552 | 768 | 114.76 | |
| 768 | 114.76 | |||
| 768 | 114.76 | |||
| 13/05/2025 | 17:45:18.631 | 1 200 | 114.76 | |
| 1 200 | 114.76 | |||
| 1 200 | 114.76 | |||
| 13/05/2025 | 17:45:15.433 | 330 | 114.88 | |
| 330 | 114.88 | |||
| 330 | 114.88 | |||
| 13/05/2025 | 17:45:14.098 | 3 | 114.78 | |
| 3 | 114.78 | |||
| 3 | 114.78 | |||
| 13/05/2025 | 17:45:07.555 | 58 | 114.90 | |
| 58 | 114.90 | |||
| 58 | 114.90 | |||
| 13/05/2025 | 17:45:04.571 | 200 | 114.98 | |
| 200 | 114.98 | |||
| 200 | 114.98 | |||
| 13/05/2025 | 17:45:03.733 | 340 | 115.00 | |
| 333 | 115.00 | |||
| 7 | 115.00 | |||
| 20 | 115.00 | |||
| 300 | 115.00 | |||
| 20 | 115.00 | |||
| 13/05/2025 | 17:44:20.592 | 1 200 | 115.00 | |
| 250 | 115.00 | |||
| 150 | 115.00 | |||
| 10 | 115.00 | |||
| 16 | 115.00 | |||
| 50 | 115.00 | |||
| 2 | 115.00 | |||
| 29 | 115.00 | |||
| 15 | 115.00 | |||
| 10 | 115.00 | |||
| 20 | 115.00 | |||
| 5 | 115.00 | |||
| 54 | 115.00 | |||
| 13 | 115.00 | |||
| 7 | 115.00 | |||
| 6 | 115.00 | |||
| 10 | 115.00 | |||
| 30 | 115.00 | |||
| 14 | 115.00 | |||
| 1 200 | 115.00 | |||
| 14 | 115.00 | |||
| 20 | 115.00 | |||
| 11 | 115.00 | |||
| 10 | 115.00 | |||
| 75 | 115.00 | |||
| 100 | 115.00 | |||
| 39 | 115.00 | |||
| 3 | 115.00 | |||
| 26 | 115.00 | |||
| 15 | 115.00 | |||
| 100 | 115.00 | |||
| 6 | 115.00 | |||
| 20 | 115.00 | |||
| 50 | 115.00 | |||
| 20 | 115.00 | |||
| 13/05/2025 | 17:44:20.445 | 133 | 114.98 | |
| 133 | 114.98 | |||
| 133 | 114.98 | |||
| 13/05/2025 | 17:44:08.069 | 18 | 114.82 | |
| 18 | 114.82 | |||
| 18 | 114.82 | |||
| 13/05/2025 | 17:43:40.465 | 50 | 114.78 | |
| 50 | 114.78 | |||
| 50 | 114.78 | |||
| 13/05/2025 | 17:43:25.067 | 74 | 114.80 | |
| 74 | 114.80 | |||
| 74 | 114.80 | |||
| 13/05/2025 | 17:43:08.826 | 330 | 114.86 | |
| 330 | 114.86 | |||
| 330 | 114.86 | |||
| 13/05/2025 | 17:43:04.961 | 30 | 114.78 | |
| 30 | 114.78 | |||
| 30 | 114.78 | |||
| 13/05/2025 | 17:42:59.592 | 147 | 114.78 | |
| 147 | 114.78 | |||
| 147 | 114.78 | |||
| 13/05/2025 | 17:42:46.284 | 9 | 114.82 | |
| 9 | 114.82 | |||
| 9 | 114.82 | |||
| 13/05/2025 | 17:42:35.484 | 94 | 114.72 | |
| 94 | 114.72 | |||
| 94 | 114.72 | |||
| 13/05/2025 | 17:42:35.002 | 20 | 114.86 | |
| 20 | 114.86 | |||
| 20 | 114.86 | |||
| 13/05/2025 | 17:42:25.728 | 27 | 114.82 | |
| 27 | 114.82 | |||
| 27 | 114.82 | |||
| 13/05/2025 | 17:42:20.212 | 70 | 114.88 | |
| 70 | 114.88 | |||
| 70 | 114.88 | |||
| 13/05/2025 | 17:41:53.226 | 54 | 114.76 | |
| 54 | 114.76 | |||
| 54 | 114.76 | |||
| 13/05/2025 | 17:41:52.626 | 1 | 114.86 | |
| 1 | 114.86 | |||
| 1 | 114.86 | |||
| 13/05/2025 | 17:41:30.747 | 50 | 114.74 | |
| 50 | 114.74 | |||
| 50 | 114.74 | |||
| 13/05/2025 | 17:41:26.821 | 15 | 114.82 | |
| 15 | 114.82 | |||
| 15 | 114.82 | |||
| 13/05/2025 | 17:41:17.308 | 33 | 114.60 | |
| 33 | 114.60 | |||
| 33 | 114.60 | |||
| 13/05/2025 | 17:40:43.770 | 21 | 114.98 | |
| 21 | 114.98 | |||
| 21 | 114.98 | |||
| 13/05/2025 | 17:40:28.822 | 30 | 114.98 | |
| 30 | 114.98 | |||
| 30 | 114.98 | |||
| 13/05/2025 | 17:40:19.921 | 210 | 114.90 | |
| 30 | 114.90 | |||
| 210 | 114.90 | |||
| 180 | 114.90 | |||
| 13/05/2025 | 17:40:10.636 | 91 | 114.78 | |
| 91 | 114.78 | |||
| 91 | 114.78 | |||
| 13/05/2025 | 17:40:06.519 | 8 | 114.88 | |
| 8 | 114.88 | |||
| 8 | 114.88 | |||
| 13/05/2025 | 17:39:52.107 | 243 | 114.74 | |
| 243 | 114.74 | |||
| 243 | 114.74 | |||
| 13/05/2025 | 17:39:24.270 | 7 | 114.54 | |
| 7 | 114.54 | |||
| 7 | 114.54 | |||
| 13/05/2025 | 17:39:23.151 | 7 | 114.42 | |
| 7 | 114.42 | |||
| 7 | 114.42 | |||
| 13/05/2025 | 17:39:20.420 | 9 | 114.46 | |
| 9 | 114.46 | |||
| 9 | 114.46 | |||
| 13/05/2025 | 17:39:05.277 | 1 | 114.38 | |
| 1 | 114.38 | |||
| 1 | 114.38 | |||
| 13/05/2025 | 17:38:41.050 | 17 | 114.44 | |
| 17 | 114.44 | |||
| 17 | 114.44 | |||
| 13/05/2025 | 17:38:40.253 | 165 | 114.56 | |
| 165 | 114.56 | |||
| 165 | 114.56 | |||
| 13/05/2025 | 17:38:35.475 | 2 | 114.56 | |
| 2 | 114.56 | |||
| 2 | 114.56 | |||
| 13/05/2025 | 17:38:35.288 | 150 | 114.60 | |
| 150 | 114.60 | |||
| 150 | 114.60 | |||
| 13/05/2025 | 17:38:30.709 | 5 | 114.52 | |
| 5 | 114.52 | |||
| 5 | 114.52 | |||
| 13/05/2025 | 17:38:19.529 | 5 | 114.62 | |
| 5 | 114.62 | |||
| 5 | 114.62 | |||
| 13/05/2025 | 17:38:11.732 | 1 | 114.52 | |
| 1 | 114.52 | |||
| 1 | 114.52 | |||
| 13/05/2025 | 17:38:08.595 | 196 | 114.50 | |
| 196 | 114.50 | |||
| 196 | 114.50 | |||
| 13/05/2025 | 17:38:08.463 | 40 | 114.64 | |
| 40 | 114.64 | |||
| 40 | 114.64 | |||
| 13/05/2025 | 17:37:59.341 | 11 | 114.42 | |
| 11 | 114.42 | |||
| 11 | 114.42 | |||
| 13/05/2025 | 17:37:41.619 | 40 | 114.56 | |
| 40 | 114.56 | |||
| 40 | 114.56 | |||
| 13/05/2025 | 17:37:39.486 | 40 | 114.56 | |
| 40 | 114.56 | |||
| 40 | 114.56 | |||
| 13/05/2025 | 17:37:36.393 | 34 | 114.52 | |
| 34 | 114.52 | |||
| 34 | 114.52 | |||
| 13/05/2025 | 17:37:36.228 | 65 | 114.50 | |
| 65 | 114.50 | |||
| 65 | 114.50 | |||
| 13/05/2025 | 17:37:20.216 | 41 | 114.26 | |
| 41 | 114.26 | |||
| 41 | 114.26 | |||
| 13/05/2025 | 17:36:57.605 | 40 | 114.26 | |
| 40 | 114.26 | |||
| 40 | 114.26 | |||
| 13/05/2025 | 17:36:54.420 | 20 | 114.32 | |
| 20 | 114.32 | |||
| 20 | 114.32 | |||
| 13/05/2025 | 17:36:47.946 | 111 | 114.00 | |
| 111 | 114.00 | |||
| 111 | 114.00 | |||
| 13/05/2025 | 17:36:41.874 | 15 | 113.98 | |
| 15 | 113.98 | |||
| 15 | 113.98 | |||
| 13/05/2025 | 17:36:36.607 | 275 | 113.90 | |
| 275 | 113.90 | |||
| 275 | 113.90 | |||
| 13/05/2025 | 17:36:33.212 | 1 | 113.86 | |
| 1 | 113.86 | |||
| 1 | 113.86 | |||
| 13/05/2025 | 17:36:22.765 | 100 | 113.72 | |
| 100 | 113.72 | |||
| 100 | 113.72 | |||
| 13/05/2025 | 17:36:21.624 | 420 | 113.72 | |
| 420 | 113.72 | |||
| 420 | 113.72 | |||
| 13/05/2025 | 17:36:02.952 | 1 000 | 113.70 | |
| 1 000 | 113.70 | |||
| 1 000 | 113.70 | |||
| 13/05/2025 | 17:35:44.192 | 100 | 113.90 | |
| 100 | 113.90 | |||
| 100 | 113.90 | |||
| 13/05/2025 | 17:35:38.388 | 52 | 113.98 | |
| 52 | 113.98 | |||
| 52 | 113.98 | |||
| 13/05/2025 | 17:35:24.684 | 8 | 113.98 | |
| 8 | 113.98 | |||
| 8 | 113.98 | |||
| 13/05/2025 | 17:35:24.190 | 100 | 114.10 | |
| 100 | 114.10 | |||
| 100 | 114.10 | |||
| 13/05/2025 | 17:35:15.644 | 28 | 114.00 | |
| 28 | 114.00 | |||
| 28 | 114.00 |
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: 1 611.50
Ask: 1 614.00
Turnover: 86 377 TEUR -
Nvidia Corp.
Bid: 116.66 / Ask: 116.72
Turnover: 62 452 TEUR -
Bayer AG
Bid: 24.77 / Ask: 24.885
Turnover: 34 334 TEUR -
Münchener Rückvers.-Ges. AG
Bid: 557.60 / Ask: 557.80
Turnover: 30 753 TEUR -
Allianz SE
Bid: 350.70 / Ask: 351.20
Turnover: 23 833 TEUR
Realtime Quotes
Last Update:
13/05/2025 @ 18:36:28
Last Update:
13/05/2025 @ 18:36:28