UnitedHealth Group Inc.
- Information
- Last
- Buy
- Sell
702
588
242.95
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 18/07/2025 | 21:58:28.242 | 420 | 242.95 | |
| 420 | 242.95 | |||
| 420 | 242.95 | |||
| 18/07/2025 | 21:58:11.070 | 1 | 242.95 | |
| 1 | 242.95 | |||
| 1 | 242.95 | |||
| 18/07/2025 | 21:57:53.146 | 420 | 242.85 | |
| 420 | 242.85 | |||
| 420 | 242.85 | |||
| 18/07/2025 | 21:57:41.116 | 420 | 242.80 | |
| 420 | 242.80 | |||
| 420 | 242.80 | |||
| 18/07/2025 | 21:53:04.343 | 3 | 242.80 | |
| 3 | 242.80 | |||
| 3 | 242.80 | |||
| 18/07/2025 | 21:49:07.156 | 3 | 243.00 | |
| 3 | 243.00 | |||
| 3 | 243.00 | |||
| 18/07/2025 | 21:48:44.791 | 31 | 242.85 | |
| 31 | 242.85 | |||
| 31 | 242.85 | |||
| 18/07/2025 | 21:47:59.617 | 70 | 242.75 | |
| 70 | 242.75 | |||
| 70 | 242.75 | |||
| 18/07/2025 | 21:45:05.985 | 2 | 242.95 | |
| 2 | 242.95 | |||
| 2 | 242.95 | |||
| 18/07/2025 | 21:42:12.650 | 4 | 242.90 | |
| 4 | 242.90 | |||
| 4 | 242.90 | |||
| 18/07/2025 | 21:35:31.267 | 10 | 242.95 | |
| 4 | 242.95 | |||
| 10 | 242.95 | |||
| 6 | 242.95 | |||
| 18/07/2025 | 21:32:39.352 | 11 | 243.35 | |
| 11 | 243.35 | |||
| 11 | 243.35 | |||
| 18/07/2025 | 21:31:49.073 | 10 | 243.40 | |
| 10 | 243.40 | |||
| 10 | 243.40 | |||
| 18/07/2025 | 21:31:17.938 | 10 | 243.45 | |
| 10 | 243.45 | |||
| 10 | 243.45 | |||
| 18/07/2025 | 21:22:44.536 | 4 | 242.60 | |
| 4 | 242.60 | |||
| 4 | 242.60 | |||
| 18/07/2025 | 21:21:42.774 | 8 | 242.95 | |
| 8 | 242.95 | |||
| 8 | 242.95 | |||
| 18/07/2025 | 21:17:56.971 | 10 | 242.80 | |
| 10 | 242.80 | |||
| 10 | 242.80 | |||
| 18/07/2025 | 21:17:42.337 | 15 | 243.10 | |
| 15 | 243.10 | |||
| 15 | 243.10 | |||
| 18/07/2025 | 21:14:19.762 | 2 | 243.05 | |
| 2 | 243.05 | |||
| 2 | 243.05 | |||
| 18/07/2025 | 21:12:19.429 | 11 | 242.90 | |
| 11 | 242.90 | |||
| 11 | 242.90 | |||
| 18/07/2025 | 21:05:00.991 | 20 | 243.40 | |
| 20 | 243.40 | |||
| 20 | 243.40 | |||
| 18/07/2025 | 20:58:09.334 | 1 | 243.50 | |
| 1 | 243.50 | |||
| 1 | 243.50 | |||
| 18/07/2025 | 20:58:07.522 | 18 | 243.25 | |
| 18 | 243.25 | |||
| 18 | 243.25 | |||
| 18/07/2025 | 20:58:07.491 | 2 | 243.25 | |
| 2 | 243.25 | |||
| 2 | 243.25 | |||
| 18/07/2025 | 20:56:30.455 | 5 | 243.50 | |
| 5 | 243.50 | |||
| 5 | 243.50 | |||
| 18/07/2025 | 20:55:09.947 | 2 | 243.35 | |
| 2 | 243.35 | |||
| 2 | 243.35 | |||
| 18/07/2025 | 20:47:35.231 | 19 | 243.75 | |
| 19 | 243.75 | |||
| 19 | 243.75 | |||
| 18/07/2025 | 20:46:33.554 | 21 | 243.85 | |
| 21 | 243.85 | |||
| 21 | 243.85 | |||
| 18/07/2025 | 20:46:32.900 | 1 | 243.85 | |
| 1 | 243.85 | |||
| 1 | 243.85 | |||
| 18/07/2025 | 20:42:58.917 | 1 | 243.75 | |
| 1 | 243.75 | |||
| 1 | 243.75 | |||
| 18/07/2025 | 20:42:16.351 | 100 | 243.60 | |
| 100 | 243.60 | |||
| 100 | 243.60 | |||
| 18/07/2025 | 20:42:15.068 | 3 | 243.95 | |
| 3 | 243.95 | |||
| 3 | 243.95 | |||
| 18/07/2025 | 20:41:22.218 | 10 | 243.95 | |
| 10 | 243.95 | |||
| 10 | 243.95 | |||
| 18/07/2025 | 20:40:40.629 | 2 | 243.80 | |
| 2 | 243.80 | |||
| 2 | 243.80 | |||
| 18/07/2025 | 20:32:54.856 | 1 | 244.00 | |
| 1 | 244.00 | |||
| 1 | 244.00 | |||
| 18/07/2025 | 20:25:52.770 | 124 | 243.70 | |
| 124 | 243.70 | |||
| 124 | 243.70 | |||
| 18/07/2025 | 20:24:26.152 | 4 | 243.60 | |
| 4 | 243.60 | |||
| 4 | 243.60 | |||
| 18/07/2025 | 20:24:20.883 | 12 | 243.60 | |
| 12 | 243.60 | |||
| 12 | 243.60 | |||
| 18/07/2025 | 20:19:25.073 | 1 | 242.95 | |
| 1 | 242.95 | |||
| 1 | 242.95 | |||
| 18/07/2025 | 20:19:08.778 | 3 | 242.65 | |
| 3 | 242.65 | |||
| 3 | 242.65 | |||
| 18/07/2025 | 20:18:57.205 | 1 | 243.00 | |
| 1 | 243.00 | |||
| 1 | 243.00 | |||
| 18/07/2025 | 20:15:02.826 | 10 | 242.10 | |
| 10 | 242.10 | |||
| 10 | 242.10 | |||
| 18/07/2025 | 20:13:52.520 | 25 | 242.65 | |
| 25 | 242.65 | |||
| 25 | 242.65 | |||
| 18/07/2025 | 20:13:17.494 | 3 | 242.50 | |
| 3 | 242.50 | |||
| 3 | 242.50 | |||
| 18/07/2025 | 20:11:33.198 | 100 | 242.65 | |
| 100 | 242.65 | |||
| 100 | 242.65 | |||
| 18/07/2025 | 20:10:24.535 | 1 | 242.50 | |
| 1 | 242.50 | |||
| 1 | 242.50 | |||
| 18/07/2025 | 20:09:10.467 | 2 | 242.55 | |
| 2 | 242.55 | |||
| 2 | 242.55 | |||
| 18/07/2025 | 20:08:03.459 | 10 | 242.75 | |
| 10 | 242.75 | |||
| 10 | 242.75 | |||
| 18/07/2025 | 20:07:03.778 | 8 | 243.00 | |
| 8 | 243.00 | |||
| 8 | 243.00 | |||
| 18/07/2025 | 20:06:44.547 | 5 | 243.10 | |
| 5 | 243.10 | |||
| 5 | 243.10 | |||
| 18/07/2025 | 20:05:29.624 | 5 | 242.90 | |
| 5 | 242.90 | |||
| 5 | 242.90 | |||
| 18/07/2025 | 20:00:45.858 | 25 | 243.20 | |
| 25 | 243.20 | |||
| 25 | 243.20 | |||
| 18/07/2025 | 19:59:23.132 | 10 | 243.40 | |
| 10 | 243.40 | |||
| 10 | 243.40 | |||
| 18/07/2025 | 19:54:12.302 | 25 | 243.65 | |
| 25 | 243.65 | |||
| 25 | 243.65 | |||
| 18/07/2025 | 19:52:14.086 | 10 | 243.50 | |
| 10 | 243.50 | |||
| 10 | 243.50 | |||
| 18/07/2025 | 19:47:07.665 | 20 | 244.05 | |
| 20 | 244.05 | |||
| 20 | 244.05 | |||
| 18/07/2025 | 19:46:19.318 | 2 | 244.45 | |
| 2 | 244.45 | |||
| 2 | 244.45 | |||
| 18/07/2025 | 19:44:51.880 | 40 | 243.95 | |
| 40 | 243.95 | |||
| 40 | 243.95 | |||
| 18/07/2025 | 19:44:49.601 | 2 | 244.05 | |
| 2 | 244.05 | |||
| 2 | 244.05 | |||
| 18/07/2025 | 19:44:10.941 | 2 | 244.00 | |
| 2 | 244.00 | |||
| 2 | 244.00 | |||
| 18/07/2025 | 19:43:49.276 | 25 | 244.00 | |
| 25 | 244.00 | |||
| 25 | 244.00 | |||
| 18/07/2025 | 19:42:39.810 | 50 | 243.05 | |
| 50 | 243.05 | |||
| 50 | 243.05 | |||
| 18/07/2025 | 19:40:16.402 | 5 | 242.25 | |
| 5 | 242.25 | |||
| 5 | 242.25 | |||
| 18/07/2025 | 19:38:12.355 | 20 | 242.80 | |
| 20 | 242.80 | |||
| 20 | 242.80 | |||
| 18/07/2025 | 19:38:04.900 | 4 | 242.85 | |
| 4 | 242.85 | |||
| 4 | 242.85 | |||
| 18/07/2025 | 19:37:24.303 | 1 | 242.90 | |
| 1 | 242.90 | |||
| 1 | 242.90 | |||
| 18/07/2025 | 19:37:05.559 | 12 | 242.85 | |
| 12 | 242.85 | |||
| 12 | 242.85 | |||
| 18/07/2025 | 19:35:16.064 | 8 | 242.45 | |
| 8 | 242.45 | |||
| 8 | 242.45 | |||
| 18/07/2025 | 19:34:24.588 | 1 | 242.75 | |
| 1 | 242.75 | |||
| 1 | 242.75 | |||
| 18/07/2025 | 19:29:45.873 | 1 | 242.50 | |
| 1 | 242.50 | |||
| 1 | 242.50 | |||
| 18/07/2025 | 19:29:14.392 | 2 | 242.60 | |
| 2 | 242.60 | |||
| 2 | 242.60 | |||
| 18/07/2025 | 19:29:07.353 | 80 | 242.25 | |
| 80 | 242.25 | |||
| 80 | 242.25 | |||
| 18/07/2025 | 19:26:35.109 | 4 | 242.35 | |
| 4 | 242.35 | |||
| 4 | 242.35 | |||
| 18/07/2025 | 19:24:40.721 | 5 | 242.05 | |
| 5 | 242.05 | |||
| 5 | 242.05 | |||
| 18/07/2025 | 19:23:46.334 | 150 | 242.30 | |
| 150 | 242.30 | |||
| 150 | 242.30 | |||
| 18/07/2025 | 19:23:29.407 | 5 | 242.20 | |
| 5 | 242.20 | |||
| 5 | 242.20 | |||
| 18/07/2025 | 19:21:57.752 | 8 | 241.90 | |
| 8 | 241.90 | |||
| 8 | 241.90 | |||
| 18/07/2025 | 19:19:18.144 | 25 | 242.05 | |
| 25 | 242.05 | |||
| 25 | 242.05 | |||
| 18/07/2025 | 19:18:37.198 | 1 | 241.70 | |
| 1 | 241.70 | |||
| 1 | 241.70 | |||
| 18/07/2025 | 19:17:55.152 | 4 | 241.60 | |
| 4 | 241.60 | |||
| 4 | 241.60 | |||
| 18/07/2025 | 19:17:33.032 | 41 | 241.55 | |
| 4 | 241.55 | |||
| 11 | 241.55 | |||
| 41 | 241.55 | |||
| 26 | 241.55 | |||
| 18/07/2025 | 19:16:58.232 | 5 | 241.85 | |
| 5 | 241.85 | |||
| 5 | 241.85 | |||
| 18/07/2025 | 19:16:00.744 | 1 | 241.80 | |
| 1 | 241.80 | |||
| 1 | 241.80 | |||
| 18/07/2025 | 19:15:13.386 | 20 | 241.90 | |
| 20 | 241.90 | |||
| 20 | 241.90 | |||
| 18/07/2025 | 19:14:56.234 | 5 | 242.10 | |
| 5 | 242.10 | |||
| 5 | 242.10 | |||
| 18/07/2025 | 19:14:43.419 | 15 | 241.95 | |
| 15 | 241.95 | |||
| 15 | 241.95 | |||
| 18/07/2025 | 19:13:25.482 | 50 | 242.20 | |
| 50 | 242.20 | |||
| 50 | 242.20 | |||
| 18/07/2025 | 19:12:38.817 | 21 | 242.15 | |
| 21 | 242.15 | |||
| 21 | 242.15 | |||
| 18/07/2025 | 19:12:04.147 | 36 | 242.20 | |
| 36 | 242.20 | |||
| 10 | 242.20 | |||
| 26 | 242.20 | |||
| 18/07/2025 | 19:12:01.469 | 21 | 242.00 | |
| 21 | 242.00 | |||
| 21 | 242.00 | |||
| 18/07/2025 | 19:10:30.240 | 9 | 242.00 | |
| 9 | 242.00 | |||
| 9 | 242.00 | |||
| 18/07/2025 | 19:09:21.582 | 5 | 241.90 | |
| 5 | 241.90 | |||
| 5 | 241.90 | |||
| 18/07/2025 | 19:08:45.965 | 33 | 241.70 | |
| 11 | 241.70 | |||
| 2 | 241.70 | |||
| 33 | 241.70 | |||
| 20 | 241.70 | |||
| 18/07/2025 | 19:07:35.339 | 10 | 241.90 | |
| 10 | 241.90 | |||
| 10 | 241.90 | |||
| 18/07/2025 | 19:07:23.937 | 20 | 241.90 | |
| 20 | 241.90 | |||
| 20 | 241.90 | |||
| 18/07/2025 | 19:07:22.698 | 10 | 242.00 | |
| 10 | 242.00 | |||
| 10 | 242.00 | |||
| 18/07/2025 | 19:06:13.348 | 45 | 242.00 | |
| 30 | 242.00 | |||
| 45 | 242.00 | |||
| 10 | 242.00 | |||
| 2 | 242.00 | |||
| 3 | 242.00 | |||
| 18/07/2025 | 19:06:04.330 | 11 | 241.95 | |
| 11 | 241.95 | |||
| 10 | 241.95 | |||
| 1 | 241.95 | |||
| 18/07/2025 | 19:05:48.262 | 10 | 242.25 | |
| 10 | 242.25 | |||
| 10 | 242.25 | |||
| 18/07/2025 | 19:05:36.464 | 10 | 242.10 | |
| 10 | 242.10 | |||
| 10 | 242.10 | |||
| 18/07/2025 | 19:04:56.569 | 5 | 242.55 | |
| 5 | 242.55 | |||
| 5 | 242.55 | |||
| 18/07/2025 | 19:03:26.300 | 7 | 242.25 | |
| 7 | 242.25 | |||
| 7 | 242.25 | |||
| 18/07/2025 | 19:01:29.575 | 8 | 242.65 | |
| 8 | 242.65 | |||
| 8 | 242.65 | |||
| 18/07/2025 | 19:00:08.382 | 3 | 242.35 | |
| 3 | 242.35 | |||
| 3 | 242.35 | |||
| 18/07/2025 | 18:59:56.614 | 1 | 242.70 | |
| 1 | 242.70 | |||
| 1 | 242.70 | |||
| 18/07/2025 | 18:59:25.735 | 2 | 242.35 | |
| 2 | 242.35 | |||
| 2 | 242.35 | |||
| 18/07/2025 | 18:58:16.931 | 25 | 242.40 | |
| 25 | 242.40 | |||
| 25 | 242.40 | |||
| 18/07/2025 | 18:58:05.446 | 3 | 242.35 | |
| 3 | 242.35 | |||
| 3 | 242.35 | |||
| 18/07/2025 | 18:56:05.371 | 4 | 242.25 | |
| 4 | 242.25 | |||
| 4 | 242.25 | |||
| 18/07/2025 | 18:54:25.556 | 1 | 242.60 | |
| 1 | 242.60 | |||
| 1 | 242.60 | |||
| 18/07/2025 | 18:54:05.329 | 21 | 242.70 | |
| 21 | 242.70 | |||
| 21 | 242.70 | |||
| 18/07/2025 | 18:53:50.340 | 20 | 242.65 | |
| 20 | 242.65 | |||
| 20 | 242.65 | |||
| 18/07/2025 | 18:52:11.818 | 350 | 242.30 | |
| 350 | 242.30 | |||
| 350 | 242.30 | |||
| 18/07/2025 | 18:52:07.520 | 9 | 242.50 | |
| 9 | 242.50 | |||
| 3 | 242.50 | |||
| 6 | 242.50 | |||
| 18/07/2025 | 18:51:58.681 | 47 | 242.65 | |
| 47 | 242.65 | |||
| 47 | 242.65 | |||
| 18/07/2025 | 18:50:16.848 | 20 | 243.00 | |
| 20 | 243.00 | |||
| 20 | 243.00 | |||
| 18/07/2025 | 18:49:52.073 | 1 | 243.20 | |
| 1 | 243.20 | |||
| 1 | 243.20 | |||
| 18/07/2025 | 18:49:38.697 | 12 | 242.85 | |
| 12 | 242.85 | |||
| 12 | 242.85 | |||
| 18/07/2025 | 18:47:59.894 | 280 | 243.35 | |
| 280 | 243.35 | |||
| 280 | 243.35 | |||
| 18/07/2025 | 18:47:26.642 | 5 | 243.40 | |
| 5 | 243.40 | |||
| 5 | 243.40 | |||
| 18/07/2025 | 18:47:10.245 | 1 | 243.25 | |
| 1 | 243.25 | |||
| 1 | 243.25 | |||
| 18/07/2025 | 18:46:07.376 | 3 | 243.05 | |
| 3 | 243.05 | |||
| 3 | 243.05 | |||
| 18/07/2025 | 18:44:01.385 | 4 | 243.05 | |
| 4 | 243.05 | |||
| 4 | 243.05 | |||
| 18/07/2025 | 18:39:57.586 | 6 | 242.70 | |
| 6 | 242.70 | |||
| 6 | 242.70 | |||
| 18/07/2025 | 18:39:50.806 | 15 | 242.90 | |
| 15 | 242.90 | |||
| 15 | 242.90 | |||
| 18/07/2025 | 18:37:50.124 | 3 | 242.80 | |
| 3 | 242.80 | |||
| 3 | 242.80 | |||
| 18/07/2025 | 18:34:22.886 | 10 | 242.65 | |
| 10 | 242.65 | |||
| 10 | 242.65 | |||
| 18/07/2025 | 18:31:38.560 | 3 | 242.70 | |
| 3 | 242.70 | |||
| 3 | 242.70 | |||
| 18/07/2025 | 18:31:17.724 | 9 | 243.00 | |
| 9 | 243.00 | |||
| 9 | 243.00 | |||
| 18/07/2025 | 18:31:13.641 | 30 | 243.00 | |
| 30 | 243.00 | |||
| 30 | 243.00 | |||
| 18/07/2025 | 18:30:53.186 | 17 | 243.10 | |
| 17 | 243.10 | |||
| 17 | 243.10 | |||
| 18/07/2025 | 18:29:31.415 | 21 | 243.30 | |
| 21 | 243.30 | |||
| 21 | 243.30 | |||
| 18/07/2025 | 18:25:17.566 | 3 | 243.55 | |
| 3 | 243.55 | |||
| 3 | 243.55 | |||
| 18/07/2025 | 18:23:19.798 | 10 | 243.40 | |
| 10 | 243.40 | |||
| 10 | 243.40 | |||
| 18/07/2025 | 18:22:59.229 | 20 | 243.75 | |
| 20 | 243.75 | |||
| 20 | 243.75 | |||
| 18/07/2025 | 18:22:24.725 | 10 | 243.25 | |
| 10 | 243.25 | |||
| 10 | 243.25 | |||
| 18/07/2025 | 18:22:21.497 | 2 | 243.20 | |
| 2 | 243.20 | |||
| 2 | 243.20 | |||
| 18/07/2025 | 18:21:58.161 | 10 | 243.15 | |
| 10 | 243.15 | |||
| 10 | 243.15 | |||
| 18/07/2025 | 18:21:44.918 | 1 | 243.20 | |
| 1 | 243.20 | |||
| 1 | 243.20 | |||
| 18/07/2025 | 18:19:51.889 | 2 | 243.15 | |
| 2 | 243.15 | |||
| 2 | 243.15 | |||
| 18/07/2025 | 18:19:00.691 | 11 | 242.95 | |
| 11 | 242.95 | |||
| 11 | 242.95 | |||
| 18/07/2025 | 18:18:49.618 | 10 | 243.20 | |
| 10 | 243.20 | |||
| 10 | 243.20 | |||
| 18/07/2025 | 18:17:32.265 | 4 | 243.20 | |
| 4 | 243.20 | |||
| 4 | 243.20 | |||
| 18/07/2025 | 18:17:07.612 | 8 | 243.10 | |
| 8 | 243.10 | |||
| 8 | 243.10 | |||
| 18/07/2025 | 18:15:30.310 | 16 | 243.55 | |
| 16 | 243.55 | |||
| 16 | 243.55 | |||
| 18/07/2025 | 18:15:10.591 | 31 | 243.30 | |
| 31 | 243.30 | |||
| 27 | 243.30 | |||
| 2 | 243.30 | |||
| 2 | 243.30 | |||
| 18/07/2025 | 18:12:59.794 | 420 | 243.05 | |
| 420 | 243.05 | |||
| 420 | 243.05 | |||
| 18/07/2025 | 18:07:51.993 | 9 | 242.90 | |
| 9 | 242.90 | |||
| 9 | 242.90 | |||
| 18/07/2025 | 18:07:45.767 | 5 | 243.15 | |
| 5 | 243.15 | |||
| 5 | 243.15 | |||
| 18/07/2025 | 18:07:19.079 | 2 | 243.25 | |
| 2 | 243.25 | |||
| 2 | 243.25 | |||
| 18/07/2025 | 18:07:01.857 | 3 | 243.25 | |
| 3 | 243.25 | |||
| 3 | 243.25 | |||
| 18/07/2025 | 18:06:52.619 | 32 | 243.00 | |
| 32 | 243.00 | |||
| 32 | 243.00 | |||
| 18/07/2025 | 18:06:50.518 | 54 | 243.00 | |
| 54 | 243.00 | |||
| 54 | 243.00 | |||
| 18/07/2025 | 18:06:02.936 | 54 | 243.05 | |
| 54 | 243.05 | |||
| 54 | 243.05 | |||
| 18/07/2025 | 18:04:45.623 | 6 | 243.10 | |
| 6 | 243.10 | |||
| 6 | 243.10 | |||
| 18/07/2025 | 18:04:28.963 | 111 | 243.40 | |
| 91 | 243.40 | |||
| 111 | 243.40 | |||
| 20 | 243.40 | |||
| 18/07/2025 | 17:59:06.077 | 10 | 243.55 | |
| 10 | 243.55 | |||
| 10 | 243.55 | |||
| 18/07/2025 | 17:58:34.823 | 12 | 243.80 | |
| 12 | 243.80 | |||
| 12 | 243.80 | |||
| 18/07/2025 | 17:58:19.378 | 16 | 243.95 | |
| 16 | 243.95 | |||
| 16 | 243.95 | |||
| 18/07/2025 | 17:57:52.456 | 1 | 243.95 | |
| 1 | 243.95 | |||
| 1 | 243.95 | |||
| 18/07/2025 | 17:57:17.953 | 3 | 243.95 | |
| 3 | 243.95 | |||
| 3 | 243.95 | |||
| 18/07/2025 | 17:56:24.789 | 5 | 243.65 | |
| 5 | 243.65 | |||
| 5 | 243.65 | |||
| 18/07/2025 | 17:55:47.558 | 1 | 243.90 | |
| 1 | 243.90 | |||
| 1 | 243.90 | |||
| 18/07/2025 | 17:52:47.184 | 1 | 243.55 | |
| 1 | 243.55 | |||
| 1 | 243.55 | |||
| 18/07/2025 | 17:51:01.699 | 2 | 243.60 | |
| 2 | 243.60 | |||
| 2 | 243.60 | |||
| 18/07/2025 | 17:48:47.691 | 20 | 243.15 | |
| 20 | 243.15 | |||
| 20 | 243.15 | |||
| 18/07/2025 | 17:48:18.851 | 5 | 243.25 | |
| 5 | 243.25 | |||
| 5 | 243.25 | |||
| 18/07/2025 | 17:46:48.277 | 2 | 243.10 | |
| 2 | 243.10 | |||
| 2 | 243.10 | |||
| 18/07/2025 | 17:45:01.924 | 9 | 243.30 | |
| 9 | 243.30 | |||
| 9 | 243.30 | |||
| 18/07/2025 | 17:44:37.328 | 10 | 243.25 | |
| 10 | 243.25 | |||
| 10 | 243.25 | |||
| 18/07/2025 | 17:41:49.637 | 28 | 243.35 | |
| 28 | 243.35 | |||
| 28 | 243.35 | |||
| 18/07/2025 | 17:40:39.292 | 1 | 243.30 | |
| 1 | 243.30 | |||
| 1 | 243.30 | |||
| 18/07/2025 | 17:36:38.641 | 3 | 243.10 | |
| 3 | 243.10 | |||
| 3 | 243.10 | |||
| 18/07/2025 | 17:36:27.072 | 9 | 243.45 | |
| 9 | 243.45 | |||
| 9 | 243.45 | |||
| 18/07/2025 | 17:33:57.367 | 4 | 244.15 | |
| 4 | 244.15 | |||
| 4 | 244.15 | |||
| 18/07/2025 | 17:33:44.021 | 2 | 244.25 | |
| 2 | 244.25 | |||
| 2 | 244.25 | |||
| 18/07/2025 | 17:32:03.454 | 1 | 243.95 | |
| 1 | 243.95 | |||
| 1 | 243.95 | |||
| 18/07/2025 | 17:31:20.294 | 5 | 243.90 | |
| 5 | 243.90 | |||
| 5 | 243.90 | |||
| 18/07/2025 | 17:30:23.627 | 5 | 243.90 | |
| 5 | 243.90 | |||
| 5 | 243.90 | |||
| 18/07/2025 | 17:29:19.741 | 3 | 243.90 | |
| 3 | 243.90 | |||
| 3 | 243.90 | |||
| 18/07/2025 | 17:28:42.841 | 2 | 244.00 | |
| 2 | 244.00 | |||
| 2 | 244.00 | |||
| 18/07/2025 | 17:28:37.444 | 20 | 244.25 | |
| 20 | 244.25 | |||
| 20 | 244.25 | |||
| 18/07/2025 | 17:25:47.937 | 100 | 244.65 | |
| 100 | 244.65 | |||
| 100 | 244.65 | |||
| 18/07/2025 | 17:23:17.217 | 5 | 244.50 | |
| 5 | 244.50 | |||
| 5 | 244.50 | |||
| 18/07/2025 | 17:22:10.714 | 5 | 244.50 | |
| 5 | 244.50 | |||
| 5 | 244.50 | |||
| 18/07/2025 | 17:21:27.288 | 10 | 244.50 | |
| 10 | 244.50 | |||
| 10 | 244.50 | |||
| 18/07/2025 | 17:15:03.793 | 10 | 244.80 | |
| 10 | 244.80 | |||
| 10 | 244.80 | |||
| 18/07/2025 | 17:11:48.349 | 10 | 244.70 | |
| 10 | 244.70 | |||
| 10 | 244.70 | |||
| 18/07/2025 | 17:11:33.861 | 40 | 244.90 | |
| 40 | 244.90 | |||
| 40 | 244.90 | |||
| 18/07/2025 | 17:04:45.507 | 9 | 244.95 | |
| 9 | 244.95 | |||
| 9 | 244.95 | |||
| 18/07/2025 | 17:04:26.533 | 3 | 245.05 | |
| 3 | 245.05 | |||
| 3 | 245.05 | |||
| 18/07/2025 | 17:04:24.551 | 20 | 245.05 | |
| 20 | 245.05 | |||
| 20 | 245.05 | |||
| 18/07/2025 | 17:04:10.964 | 5 | 245.00 | |
| 5 | 245.00 | |||
| 5 | 245.00 | |||
| 18/07/2025 | 17:01:01.120 | 1 | 245.05 | |
| 1 | 245.05 | |||
| 1 | 245.05 | |||
| 18/07/2025 | 17:00:08.969 | 17 | 245.05 | |
| 17 | 245.05 | |||
| 17 | 245.05 | |||
| 18/07/2025 | 16:59:03.821 | 1 | 244.85 | |
| 1 | 244.85 | |||
| 1 | 244.85 | |||
| 18/07/2025 | 16:58:22.971 | 3 | 244.90 | |
| 2 | 244.90 | |||
| 1 | 244.90 | |||
| 3 | 244.90 | |||
| 18/07/2025 | 16:57:14.853 | 19 | 245.05 | |
| 19 | 245.05 | |||
| 19 | 245.05 | |||
| 18/07/2025 | 16:56:53.254 | 3 | 245.15 | |
| 3 | 245.15 | |||
| 3 | 245.15 | |||
| 18/07/2025 | 16:55:17.780 | 5 | 245.00 | |
| 5 | 245.00 | |||
| 5 | 245.00 | |||
| 18/07/2025 | 16:55:12.208 | 1 | 245.20 | |
| 1 | 245.20 | |||
| 1 | 245.20 | |||
| 18/07/2025 | 16:52:39.469 | 3 | 244.05 | |
| 3 | 244.05 | |||
| 3 | 244.05 | |||
| 18/07/2025 | 16:52:23.574 | 5 | 244.20 | |
| 5 | 244.20 | |||
| 5 | 244.20 | |||
| 18/07/2025 | 16:52:18.524 | 30 | 244.20 | |
| 28 | 244.20 | |||
| 2 | 244.20 | |||
| 30 | 244.20 | |||
| 18/07/2025 | 16:51:50.525 | 21 | 244.05 | |
| 21 | 244.05 | |||
| 21 | 244.05 | |||
| 18/07/2025 | 16:50:44.619 | 10 | 244.15 | |
| 10 | 244.15 | |||
| 10 | 244.15 | |||
| 18/07/2025 | 16:50:17.167 | 1 | 244.30 | |
| 1 | 244.30 | |||
| 1 | 244.30 | |||
| 18/07/2025 | 16:49:42.832 | 3 | 244.20 | |
| 3 | 244.20 | |||
| 3 | 244.20 | |||
| 18/07/2025 | 16:49:34.931 | 3 | 244.00 | |
| 3 | 244.00 | |||
| 3 | 244.00 | |||
| 18/07/2025 | 16:46:23.660 | 13 | 244.40 | |
| 13 | 244.40 | |||
| 5 | 244.40 | |||
| 8 | 244.40 | |||
| 18/07/2025 | 16:45:04.114 | 8 | 244.40 | |
| 8 | 244.40 | |||
| 8 | 244.40 | |||
| 18/07/2025 | 16:43:14.980 | 13 | 244.55 | |
| 13 | 244.55 | |||
| 13 | 244.55 | |||
| 18/07/2025 | 16:43:02.249 | 2 | 244.25 | |
| 2 | 244.25 | |||
| 2 | 244.25 | |||
| 18/07/2025 | 16:42:41.523 | 25 | 244.75 | |
| 25 | 244.75 | |||
| 25 | 244.75 | |||
| 18/07/2025 | 16:41:11.087 | 5 | 244.50 | |
| 5 | 244.50 | |||
| 5 | 244.50 | |||
| 18/07/2025 | 16:40:57.276 | 2 | 244.40 | |
| 2 | 244.40 | |||
| 2 | 244.40 | |||
| 18/07/2025 | 16:40:38.771 | 3 | 244.10 | |
| 3 | 244.10 | |||
| 3 | 244.10 | |||
| 18/07/2025 | 16:40:32.330 | 2 | 244.55 | |
| 2 | 244.55 | |||
| 2 | 244.55 | |||
| 18/07/2025 | 16:40:00.132 | 1 | 244.40 | |
| 1 | 244.40 | |||
| 1 | 244.40 | |||
| 18/07/2025 | 16:38:19.293 | 12 | 244.65 | |
| 12 | 244.65 | |||
| 12 | 244.65 | |||
| 18/07/2025 | 16:37:16.341 | 4 | 244.55 | |
| 4 | 244.55 | |||
| 4 | 244.55 | |||
| 18/07/2025 | 16:36:59.402 | 1 | 244.50 | |
| 1 | 244.50 | |||
| 1 | 244.50 | |||
| 18/07/2025 | 16:35:27.137 | 5 | 244.70 | |
| 5 | 244.70 | |||
| 5 | 244.70 | |||
| 18/07/2025 | 16:34:38.809 | 3 | 244.95 | |
| 3 | 244.95 | |||
| 3 | 244.95 | |||
| 18/07/2025 | 16:34:33.842 | 4 | 244.65 | |
| 4 | 244.65 | |||
| 4 | 244.65 | |||
| 18/07/2025 | 16:33:55.941 | 30 | 244.90 | |
| 30 | 244.90 | |||
| 30 | 244.90 | |||
| 18/07/2025 | 16:33:45.382 | 4 | 244.30 | |
| 4 | 244.30 | |||
| 4 | 244.30 | |||
| 18/07/2025 | 16:32:48.485 | 100 | 244.40 | |
| 100 | 244.40 | |||
| 100 | 244.40 | |||
| 18/07/2025 | 16:32:35.021 | 3 | 244.25 | |
| 3 | 244.25 | |||
| 3 | 244.25 | |||
| 18/07/2025 | 16:30:46.382 | 20 | 244.50 | |
| 20 | 244.50 | |||
| 20 | 244.50 | |||
| 18/07/2025 | 16:30:39.279 | 19 | 244.50 | |
| 19 | 244.50 | |||
| 19 | 244.50 | |||
| 18/07/2025 | 16:30:30.169 | 21 | 244.55 | |
| 21 | 244.55 | |||
| 21 | 244.55 | |||
| 18/07/2025 | 16:28:30.873 | 8 | 244.35 | |
| 8 | 244.35 | |||
| 8 | 244.35 | |||
| 18/07/2025 | 16:27:36.177 | 12 | 244.45 | |
| 12 | 244.45 | |||
| 12 | 244.45 | |||
| 18/07/2025 | 16:25:48.536 | 10 | 243.50 | |
| 10 | 243.50 | |||
| 10 | 243.50 | |||
| 18/07/2025 | 16:23:47.363 | 3 | 243.40 | |
| 3 | 243.40 | |||
| 3 | 243.40 | |||
| 18/07/2025 | 16:23:07.283 | 2 | 243.40 | |
| 2 | 243.40 | |||
| 2 | 243.40 | |||
| 18/07/2025 | 16:21:54.553 | 8 | 243.70 | |
| 8 | 243.70 | |||
| 8 | 243.70 | |||
| 18/07/2025 | 16:20:51.373 | 220 | 243.70 | |
| 220 | 243.70 | |||
| 220 | 243.70 | |||
| 18/07/2025 | 16:19:21.315 | 1 | 244.15 | |
| 1 | 244.15 | |||
| 1 | 244.15 | |||
| 18/07/2025 | 16:19:09.368 | 2 | 243.95 | |
| 2 | 243.95 | |||
| 2 | 243.95 | |||
| 18/07/2025 | 16:18:21.174 | 1 | 243.15 | |
| 1 | 243.15 | |||
| 1 | 243.15 | |||
| 18/07/2025 | 16:16:39.676 | 1 | 243.70 | |
| 1 | 243.70 | |||
| 1 | 243.70 | |||
| 18/07/2025 | 16:16:26.440 | 50 | 243.65 | |
| 50 | 243.65 | |||
| 50 | 243.65 | |||
| 18/07/2025 | 16:16:08.354 | 3 | 243.30 | |
| 3 | 243.30 | |||
| 3 | 243.30 | |||
| 18/07/2025 | 16:15:38.277 | 5 | 243.75 | |
| 5 | 243.75 | |||
| 5 | 243.75 | |||
| 18/07/2025 | 16:15:04.708 | 13 | 243.40 | |
| 13 | 243.40 | |||
| 13 | 243.40 | |||
| 18/07/2025 | 16:14:41.289 | 1 | 243.20 | |
| 1 | 243.20 | |||
| 1 | 243.20 | |||
| 18/07/2025 | 16:14:00.004 | 1 | 243.55 | |
| 1 | 243.55 | |||
| 1 | 243.55 | |||
| 18/07/2025 | 16:13:57.031 | 15 | 243.60 | |
| 15 | 243.60 | |||
| 15 | 243.60 | |||
| 18/07/2025 | 16:13:41.882 | 160 | 244.00 | |
| 160 | 244.00 | |||
| 160 | 244.00 | |||
| 18/07/2025 | 16:12:46.841 | 1 | 243.90 | |
| 1 | 243.90 | |||
| 1 | 243.90 | |||
| 18/07/2025 | 16:12:21.713 | 5 | 244.05 | |
| 5 | 244.05 | |||
| 5 | 244.05 | |||
| 18/07/2025 | 16:10:58.720 | 20 | 243.75 | |
| 18 | 243.75 | |||
| 2 | 243.75 | |||
| 20 | 243.75 | |||
| 18/07/2025 | 16:10:55.200 | 10 | 244.15 | |
| 10 | 244.15 | |||
| 10 | 244.15 | |||
| 18/07/2025 | 16:10:43.299 | 20 | 244.00 | |
| 20 | 244.00 | |||
| 20 | 244.00 | |||
| 18/07/2025 | 16:10:21.738 | 2 | 243.85 | |
| 2 | 243.85 | |||
| 2 | 243.85 | |||
| 18/07/2025 | 16:10:07.860 | 21 | 243.55 | |
| 21 | 243.55 | |||
| 21 | 243.55 | |||
| 18/07/2025 | 16:09:55.121 | 3 | 243.70 | |
| 3 | 243.70 | |||
| 3 | 243.70 | |||
| 18/07/2025 | 16:09:42.503 | 5 | 243.15 | |
| 5 | 243.15 | |||
| 5 | 243.15 | |||
| 18/07/2025 | 16:09:15.835 | 25 | 243.50 | |
| 25 | 243.50 | |||
| 25 | 243.50 | |||
| 18/07/2025 | 16:08:58.696 | 10 | 243.45 | |
| 10 | 243.45 | |||
| 10 | 243.45 | |||
| 18/07/2025 | 16:08:39.433 | 3 | 242.65 | |
| 3 | 242.65 | |||
| 3 | 242.65 | |||
| 18/07/2025 | 16:08:23.886 | 4 | 242.50 | |
| 4 | 242.50 | |||
| 4 | 242.50 | |||
| 18/07/2025 | 16:08:06.428 | 3 | 242.25 | |
| 3 | 242.25 | |||
| 3 | 242.25 | |||
| 18/07/2025 | 16:07:48.549 | 4 | 242.15 | |
| 4 | 242.15 | |||
| 4 | 242.15 | |||
| 18/07/2025 | 16:07:23.352 | 145 | 241.85 | |
| 145 | 241.85 | |||
| 145 | 241.85 | |||
| 18/07/2025 | 16:07:21.192 | 535 | 241.85 | |
| 535 | 241.85 | |||
| 420 | 241.85 | |||
| 115 | 241.85 | |||
| 18/07/2025 | 16:07:17.642 | 420 | 241.85 | |
| 420 | 241.85 | |||
| 420 | 241.85 | |||
| 18/07/2025 | 16:07:09.068 | 11 | 242.15 | |
| 11 | 242.15 | |||
| 11 | 242.15 | |||
| 18/07/2025 | 16:06:42.940 | 4 | 241.65 | |
| 4 | 241.65 | |||
| 4 | 241.65 | |||
| 18/07/2025 | 16:06:40.607 | 53 | 242.00 | |
| 18 | 242.00 | |||
| 53 | 242.00 | |||
| 5 | 242.00 | |||
| 30 | 242.00 | |||
| 18/07/2025 | 16:06:30.863 | 5 | 242.65 | |
| 5 | 242.65 | |||
| 5 | 242.65 | |||
| 18/07/2025 | 16:06:04.876 | 2 | 242.55 | |
| 2 | 242.55 | |||
| 2 | 242.55 | |||
| 18/07/2025 | 16:05:32.779 | 10 | 243.00 | |
| 10 | 243.00 | |||
| 10 | 243.00 | |||
| 18/07/2025 | 16:05:17.899 | 10 | 242.95 | |
| 10 | 242.95 | |||
| 10 | 242.95 | |||
| 18/07/2025 | 16:05:02.750 | 5 | 243.20 | |
| 5 | 243.20 | |||
| 5 | 243.20 | |||
| 18/07/2025 | 16:04:26.930 | 6 | 242.40 | |
| 6 | 242.40 | |||
| 6 | 242.40 | |||
| 18/07/2025 | 16:04:21.728 | 6 | 243.00 | |
| 6 | 243.00 | |||
| 6 | 243.00 | |||
| 18/07/2025 | 16:04:18.680 | 5 | 242.10 | |
| 5 | 242.10 | |||
| 5 | 242.10 | |||
| 18/07/2025 | 16:04:15.099 | 21 | 242.45 | |
| 21 | 242.45 | |||
| 21 | 242.45 | |||
| 18/07/2025 | 16:04:15.047 | 21 | 242.45 | |
| 21 | 242.45 | |||
| 21 | 242.45 | |||
| 18/07/2025 | 16:04:14.956 | 21 | 242.45 | |
| 21 | 242.45 | |||
| 21 | 242.45 | |||
| 18/07/2025 | 16:04:14.892 | 21 | 242.45 | |
| 21 | 242.45 | |||
| 21 | 242.45 | |||
| 18/07/2025 | 16:04:14.838 | 21 | 242.45 | |
| 21 | 242.45 | |||
| 21 | 242.45 | |||
| 18/07/2025 | 16:04:14.800 | 4 | 242.45 | |
| 4 | 242.45 | |||
| 4 | 242.45 | |||
| 18/07/2025 | 16:04:14.662 | 82 | 242.90 | |
| 4 | 242.90 | |||
| 82 | 242.90 | |||
| 5 | 242.90 | |||
| 5 | 242.90 | |||
| 4 | 242.90 | |||
| 64 | 242.90 | |||
| 18/07/2025 | 16:04:14.491 | 22 | 243.00 | |
| 10 | 243.00 | |||
| 22 | 243.00 | |||
| 3 | 243.00 | |||
| 5 | 243.00 | |||
| 4 | 243.00 | |||
| 18/07/2025 | 16:04:09.715 | 100 | 243.05 | |
| 100 | 243.05 | |||
| 100 | 243.05 | |||
| 18/07/2025 | 16:04:02.647 | 186 | 243.55 | |
| 4 | 243.55 | |||
| 182 | 243.55 | |||
| 186 | 243.55 | |||
| 18/07/2025 | 16:04:02.576 | 20 | 243.55 | |
| 10 | 243.55 | |||
| 5 | 243.55 | |||
| 20 | 243.55 | |||
| 5 | 243.55 | |||
| 18/07/2025 | 16:04:02.450 | 217 | 244.00 | |
| 217 | 244.00 | |||
| 6 | 244.00 | |||
| 200 | 244.00 | |||
| 9 | 244.00 | |||
| 2 | 244.00 | |||
| 18/07/2025 | 16:03:57.849 | 10 | 244.05 | |
| 10 | 244.05 | |||
| 10 | 244.05 | |||
| 18/07/2025 | 16:03:57.811 | 32 | 244.05 | |
| 17 | 244.05 | |||
| 10 | 244.05 | |||
| 5 | 244.05 | |||
| 32 | 244.05 | |||
| 18/07/2025 | 16:03:57.709 | 5 | 244.50 | |
| 5 | 244.50 | |||
| 5 | 244.50 | |||
| 18/07/2025 | 16:03:57.620 | 15 | 244.70 | |
| 15 | 244.70 | |||
| 15 | 244.70 | |||
| 18/07/2025 | 16:03:57.436 | 2 | 245.00 | |
| 2 | 245.00 | |||
| 1 | 245.00 | |||
| 1 | 245.00 | |||
| 18/07/2025 | 16:03:39.403 | 2 | 245.10 | |
| 2 | 245.10 | |||
| 2 | 245.10 | |||
| 18/07/2025 | 16:03:00.569 | 10 | 245.55 | |
| 10 | 245.55 | |||
| 10 | 245.55 | |||
| 18/07/2025 | 16:02:24.976 | 10 | 245.40 | |
| 10 | 245.40 | |||
| 10 | 245.40 | |||
| 18/07/2025 | 16:01:18.531 | 6 | 245.20 | |
| 6 | 245.20 | |||
| 6 | 245.20 | |||
| 18/07/2025 | 15:59:26.466 | 10 | 245.10 | |
| 10 | 245.10 | |||
| 10 | 245.10 | |||
| 18/07/2025 | 15:57:23.463 | 100 | 245.35 | |
| 100 | 245.35 | |||
| 100 | 245.35 | |||
| 18/07/2025 | 15:57:08.824 | 50 | 245.30 | |
| 50 | 245.30 | |||
| 50 | 245.30 | |||
| 18/07/2025 | 15:56:54.455 | 1 | 245.20 | |
| 1 | 245.20 | |||
| 1 | 245.20 | |||
| 18/07/2025 | 15:55:33.771 | 20 | 244.80 | |
| 20 | 244.80 | |||
| 20 | 244.80 | |||
| 18/07/2025 | 15:54:27.546 | 396 | 244.75 | |
| 54 | 244.75 | |||
| 10 | 244.75 | |||
| 2 | 244.75 | |||
| 6 | 244.75 | |||
| 4 | 244.75 | |||
| 396 | 244.75 | |||
| 200 | 244.75 | |||
| 10 | 244.75 | |||
| 3 | 244.75 | |||
| 1 | 244.75 | |||
| 7 | 244.75 | |||
| 50 | 244.75 | |||
| 5 | 244.75 | |||
| 18 | 244.75 | |||
| 3 | 244.75 | |||
| 20 | 244.75 | |||
| 1 | 244.75 | |||
| 2 | 244.75 | |||
| 18/07/2025 | 15:54:27.236 | 178 | 245.00 | |
| 1 | 245.00 | |||
| 10 | 245.00 | |||
| 4 | 245.00 | |||
| 40 | 245.00 | |||
| 178 | 245.00 | |||
| 20 | 245.00 | |||
| 10 | 245.00 | |||
| 1 | 245.00 | |||
| 10 | 245.00 | |||
| 3 | 245.00 | |||
| 6 | 245.00 | |||
| 20 | 245.00 | |||
| 7 | 245.00 | |||
| 12 | 245.00 | |||
| 10 | 245.00 | |||
| 8 | 245.00 | |||
| 2 | 245.00 | |||
| 4 | 245.00 | |||
| 10 | 245.00 | |||
| 18/07/2025 | 15:54:27.192 | 5 | 245.05 | |
| 1 | 245.05 | |||
| 5 | 245.05 | |||
| 4 | 245.05 | |||
| 18/07/2025 | 15:54:05.630 | 18 | 245.10 | |
| 18 | 245.10 | |||
| 18 | 245.10 |
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: 1 835.00
Ask: 1 844.00
Turnover: 67 445 TEUR -
Nvidia Corp.
Bid: 148.20 / Ask: 148.34
Turnover: 47 081 TEUR -
Coinbase Global Inc. Cl.A
Bid: 360.75 / Ask: 361.95
Turnover: 23 395 TEUR -
DroneShield Limited
Bid: 1.948 / Ask: 1.95
Turnover: 22 526 TEUR -
MicroStrategy Inc.
Bid: 363.20 / Ask: 364.20
Turnover: 19 146 TEUR
Realtime Quotes
Last Update:
18/07/2025 @ 22:00:00
Last Update:
18/07/2025 @ 22:00:00