Amazon.com Inc.
- Information
- Last
- Buy
- Sell
497
379
163.18
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 06/05/2025 | 11:05:52.839 | 10 | 163.18 | |
| 10 | 163.18 | |||
| 10 | 163.18 | |||
| 06/05/2025 | 11:05:40.195 | 1 | 163.18 | |
| 1 | 163.18 | |||
| 1 | 163.18 | |||
| 06/05/2025 | 11:05:29.233 | 392 | 163.02 | |
| 392 | 163.02 | |||
| 392 | 163.02 | |||
| 06/05/2025 | 11:05:10.848 | 50 | 163.00 | |
| 50 | 163.00 | |||
| 50 | 163.00 | |||
| 06/05/2025 | 11:04:51.686 | 13 | 163.00 | |
| 13 | 163.00 | |||
| 13 | 163.00 | |||
| 06/05/2025 | 11:03:25.318 | 290 | 163.06 | |
| 290 | 163.06 | |||
| 290 | 163.06 | |||
| 06/05/2025 | 11:02:37.033 | 19 | 163.14 | |
| 19 | 163.14 | |||
| 19 | 163.14 | |||
| 06/05/2025 | 11:02:07.227 | 30 | 163.16 | |
| 30 | 163.16 | |||
| 30 | 163.16 | |||
| 06/05/2025 | 11:01:39.867 | 24 | 163.10 | |
| 24 | 163.10 | |||
| 24 | 163.10 | |||
| 06/05/2025 | 11:01:37.605 | 30 | 163.22 | |
| 30 | 163.22 | |||
| 30 | 163.22 | |||
| 06/05/2025 | 11:01:02.999 | 2 | 163.10 | |
| 2 | 163.10 | |||
| 2 | 163.10 | |||
| 06/05/2025 | 11:00:52.506 | 3 | 163.22 | |
| 3 | 163.22 | |||
| 3 | 163.22 | |||
| 06/05/2025 | 11:00:27.388 | 66 | 163.06 | |
| 66 | 163.06 | |||
| 66 | 163.06 | |||
| 06/05/2025 | 10:59:41.761 | 35 | 163.24 | |
| 35 | 163.24 | |||
| 35 | 163.24 | |||
| 06/05/2025 | 10:59:38.032 | 359 | 163.24 | |
| 359 | 163.24 | |||
| 359 | 163.24 | |||
| 06/05/2025 | 10:59:32.145 | 500 | 163.18 | |
| 500 | 163.18 | |||
| 500 | 163.18 | |||
| 06/05/2025 | 10:59:20.533 | 10 | 163.16 | |
| 10 | 163.16 | |||
| 10 | 163.16 | |||
| 06/05/2025 | 10:58:46.215 | 1 | 163.14 | |
| 1 | 163.14 | |||
| 1 | 163.14 | |||
| 06/05/2025 | 10:58:45.550 | 1 | 163.14 | |
| 1 | 163.14 | |||
| 1 | 163.14 | |||
| 06/05/2025 | 10:56:31.948 | 27 | 162.96 | |
| 27 | 162.96 | |||
| 27 | 162.96 | |||
| 06/05/2025 | 10:56:25.227 | 6 | 162.96 | |
| 6 | 162.96 | |||
| 6 | 162.96 | |||
| 06/05/2025 | 10:55:50.215 | 10 | 162.92 | |
| 10 | 162.92 | |||
| 10 | 162.92 | |||
| 06/05/2025 | 10:55:21.624 | 72 | 163.02 | |
| 72 | 163.02 | |||
| 72 | 163.02 | |||
| 06/05/2025 | 10:54:46.141 | 2 | 163.04 | |
| 2 | 163.04 | |||
| 2 | 163.04 | |||
| 06/05/2025 | 10:54:09.383 | 20 | 163.08 | |
| 20 | 163.08 | |||
| 20 | 163.08 | |||
| 06/05/2025 | 10:53:07.476 | 5 | 162.94 | |
| 5 | 162.94 | |||
| 5 | 162.94 | |||
| 06/05/2025 | 10:53:05.256 | 50 | 162.84 | |
| 50 | 162.84 | |||
| 50 | 162.84 | |||
| 06/05/2025 | 10:52:09.229 | 1 | 163.00 | |
| 1 | 163.00 | |||
| 1 | 163.00 | |||
| 06/05/2025 | 10:51:51.432 | 17 | 162.86 | |
| 17 | 162.86 | |||
| 17 | 162.86 | |||
| 06/05/2025 | 10:51:27.695 | 2 | 162.96 | |
| 2 | 162.96 | |||
| 2 | 162.96 | |||
| 06/05/2025 | 10:51:11.893 | 7 | 162.98 | |
| 7 | 162.98 | |||
| 7 | 162.98 | |||
| 06/05/2025 | 10:50:11.363 | 1 | 163.02 | |
| 1 | 163.02 | |||
| 1 | 163.02 | |||
| 06/05/2025 | 10:50:06.349 | 60 | 163.02 | |
| 60 | 163.02 | |||
| 60 | 163.02 | |||
| 06/05/2025 | 10:49:22.094 | 2 | 163.14 | |
| 2 | 163.14 | |||
| 2 | 163.14 | |||
| 06/05/2025 | 10:48:36.736 | 201 | 163.24 | |
| 200 | 163.24 | |||
| 1 | 163.24 | |||
| 201 | 163.24 | |||
| 06/05/2025 | 10:47:55.857 | 500 | 163.12 | |
| 500 | 163.12 | |||
| 500 | 163.12 | |||
| 06/05/2025 | 10:47:48.610 | 1 | 162.98 | |
| 1 | 162.98 | |||
| 1 | 162.98 | |||
| 06/05/2025 | 10:47:17.483 | 2 | 163.06 | |
| 2 | 163.06 | |||
| 2 | 163.06 | |||
| 06/05/2025 | 10:47:05.756 | 1 | 163.02 | |
| 1 | 163.02 | |||
| 1 | 163.02 | |||
| 06/05/2025 | 10:47:00.951 | 20 | 163.06 | |
| 20 | 163.06 | |||
| 20 | 163.06 | |||
| 06/05/2025 | 10:46:53.477 | 11 | 163.26 | |
| 11 | 163.26 | |||
| 11 | 163.26 | |||
| 06/05/2025 | 10:46:07.077 | 20 | 163.04 | |
| 20 | 163.04 | |||
| 20 | 163.04 | |||
| 06/05/2025 | 10:45:46.702 | 19 | 163.08 | |
| 19 | 163.08 | |||
| 19 | 163.08 | |||
| 06/05/2025 | 10:45:10.637 | 25 | 163.24 | |
| 25 | 163.24 | |||
| 25 | 163.24 | |||
| 06/05/2025 | 10:45:05.223 | 123 | 163.24 | |
| 123 | 163.24 | |||
| 123 | 163.24 | |||
| 06/05/2025 | 10:44:35.925 | 220 | 163.10 | |
| 12 | 163.10 | |||
| 208 | 163.10 | |||
| 220 | 163.10 | |||
| 06/05/2025 | 10:44:08.431 | 1 | 163.26 | |
| 1 | 163.26 | |||
| 1 | 163.26 | |||
| 06/05/2025 | 10:44:03.430 | 100 | 163.08 | |
| 100 | 163.08 | |||
| 100 | 163.08 | |||
| 06/05/2025 | 10:42:44.192 | 1 | 163.08 | |
| 1 | 163.08 | |||
| 1 | 163.08 | |||
| 06/05/2025 | 10:42:28.455 | 118 | 163.06 | |
| 118 | 163.06 | |||
| 118 | 163.06 | |||
| 06/05/2025 | 10:42:05.661 | 3 | 162.98 | |
| 3 | 162.98 | |||
| 3 | 162.98 | |||
| 06/05/2025 | 10:41:48.832 | 2 | 163.04 | |
| 2 | 163.04 | |||
| 2 | 163.04 | |||
| 06/05/2025 | 10:41:40.177 | 1 | 163.04 | |
| 1 | 163.04 | |||
| 1 | 163.04 | |||
| 06/05/2025 | 10:40:53.263 | 2 | 163.04 | |
| 2 | 163.04 | |||
| 2 | 163.04 | |||
| 06/05/2025 | 10:40:26.036 | 10 | 163.00 | |
| 3 | 163.00 | |||
| 7 | 163.00 | |||
| 10 | 163.00 | |||
| 06/05/2025 | 10:40:17.017 | 1 | 163.04 | |
| 1 | 163.04 | |||
| 1 | 163.04 | |||
| 06/05/2025 | 10:40:01.208 | 45 | 163.04 | |
| 45 | 163.04 | |||
| 45 | 163.04 | |||
| 06/05/2025 | 10:39:38.021 | 3 | 163.10 | |
| 3 | 163.10 | |||
| 3 | 163.10 | |||
| 06/05/2025 | 10:38:44.417 | 2 | 162.96 | |
| 2 | 162.96 | |||
| 2 | 162.96 | |||
| 06/05/2025 | 10:38:28.037 | 35 | 162.94 | |
| 35 | 162.94 | |||
| 35 | 162.94 | |||
| 06/05/2025 | 10:37:18.685 | 4 | 163.00 | |
| 4 | 163.00 | |||
| 4 | 163.00 | |||
| 06/05/2025 | 10:35:47.587 | 14 | 162.84 | |
| 14 | 162.84 | |||
| 14 | 162.84 | |||
| 06/05/2025 | 10:35:31.622 | 10 | 162.86 | |
| 10 | 162.86 | |||
| 10 | 162.86 | |||
| 06/05/2025 | 10:34:40.396 | 108 | 162.84 | |
| 108 | 162.84 | |||
| 108 | 162.84 | |||
| 06/05/2025 | 10:33:29.860 | 300 | 162.84 | |
| 300 | 162.84 | |||
| 300 | 162.84 | |||
| 06/05/2025 | 10:33:28.656 | 5 | 162.84 | |
| 5 | 162.84 | |||
| 5 | 162.84 | |||
| 06/05/2025 | 10:32:51.084 | 8 | 162.84 | |
| 8 | 162.84 | |||
| 8 | 162.84 | |||
| 06/05/2025 | 10:32:08.043 | 12 | 162.66 | |
| 12 | 162.66 | |||
| 12 | 162.66 | |||
| 06/05/2025 | 10:30:49.742 | 60 | 162.72 | |
| 60 | 162.72 | |||
| 60 | 162.72 | |||
| 06/05/2025 | 10:30:18.240 | 6 | 162.66 | |
| 6 | 162.66 | |||
| 6 | 162.66 | |||
| 06/05/2025 | 10:29:58.943 | 25 | 162.82 | |
| 25 | 162.82 | |||
| 25 | 162.82 | |||
| 06/05/2025 | 10:29:58.872 | 21 | 162.84 | |
| 21 | 162.84 | |||
| 21 | 162.84 | |||
| 06/05/2025 | 10:29:40.010 | 1 | 162.84 | |
| 1 | 162.84 | |||
| 1 | 162.84 | |||
| 06/05/2025 | 10:29:33.882 | 26 | 162.84 | |
| 26 | 162.84 | |||
| 26 | 162.84 | |||
| 06/05/2025 | 10:29:01.381 | 20 | 162.62 | |
| 20 | 162.62 | |||
| 20 | 162.62 | |||
| 06/05/2025 | 10:28:15.384 | 4 | 162.82 | |
| 4 | 162.82 | |||
| 4 | 162.82 | |||
| 06/05/2025 | 10:27:50.863 | 100 | 162.80 | |
| 100 | 162.80 | |||
| 100 | 162.80 | |||
| 06/05/2025 | 10:25:22.322 | 25 | 162.76 | |
| 25 | 162.76 | |||
| 25 | 162.76 | |||
| 06/05/2025 | 10:24:39.151 | 36 | 162.54 | |
| 36 | 162.54 | |||
| 36 | 162.54 | |||
| 06/05/2025 | 10:23:38.034 | 4 | 162.78 | |
| 4 | 162.78 | |||
| 4 | 162.78 | |||
| 06/05/2025 | 10:23:33.708 | 10 | 162.78 | |
| 10 | 162.78 | |||
| 10 | 162.78 | |||
| 06/05/2025 | 10:23:22.615 | 20 | 162.66 | |
| 20 | 162.66 | |||
| 20 | 162.66 | |||
| 06/05/2025 | 10:22:00.010 | 2 | 162.84 | |
| 2 | 162.84 | |||
| 2 | 162.84 | |||
| 06/05/2025 | 10:21:48.217 | 100 | 162.68 | |
| 100 | 162.68 | |||
| 100 | 162.68 | |||
| 06/05/2025 | 10:21:37.507 | 1 | 162.82 | |
| 1 | 162.82 | |||
| 1 | 162.82 | |||
| 06/05/2025 | 10:21:32.938 | 100 | 162.80 | |
| 100 | 162.80 | |||
| 100 | 162.80 | |||
| 06/05/2025 | 10:21:26.567 | 2 | 162.66 | |
| 2 | 162.66 | |||
| 2 | 162.66 | |||
| 06/05/2025 | 10:20:57.582 | 125 | 162.64 | |
| 125 | 162.64 | |||
| 125 | 162.64 | |||
| 06/05/2025 | 10:20:37.418 | 27 | 162.64 | |
| 3 | 162.64 | |||
| 27 | 162.64 | |||
| 4 | 162.64 | |||
| 20 | 162.64 | |||
| 06/05/2025 | 10:20:37.306 | 7 | 162.80 | |
| 2 | 162.80 | |||
| 5 | 162.80 | |||
| 7 | 162.80 | |||
| 06/05/2025 | 10:19:42.152 | 146 | 162.92 | |
| 6 | 162.92 | |||
| 30 | 162.92 | |||
| 50 | 162.92 | |||
| 146 | 162.92 | |||
| 50 | 162.92 | |||
| 10 | 162.92 | |||
| 06/05/2025 | 10:18:52.541 | 1 | 162.96 | |
| 1 | 162.96 | |||
| 1 | 162.96 | |||
| 06/05/2025 | 10:18:36.691 | 13 | 162.94 | |
| 13 | 162.94 | |||
| 13 | 162.94 | |||
| 06/05/2025 | 10:18:22.482 | 60 | 163.04 | |
| 60 | 163.04 | |||
| 60 | 163.04 | |||
| 06/05/2025 | 10:18:16.211 | 60 | 162.94 | |
| 5 | 162.94 | |||
| 55 | 162.94 | |||
| 60 | 162.94 | |||
| 06/05/2025 | 10:17:47.937 | 500 | 162.98 | |
| 500 | 162.98 | |||
| 500 | 162.98 | |||
| 06/05/2025 | 10:17:39.649 | 2 | 163.08 | |
| 2 | 163.08 | |||
| 2 | 163.08 | |||
| 06/05/2025 | 10:17:06.063 | 500 | 163.00 | |
| 500 | 163.00 | |||
| 500 | 163.00 | |||
| 06/05/2025 | 10:16:31.417 | 5 | 163.06 | |
| 5 | 163.06 | |||
| 5 | 163.06 | |||
| 06/05/2025 | 10:15:45.802 | 1 | 163.08 | |
| 1 | 163.08 | |||
| 1 | 163.08 | |||
| 06/05/2025 | 10:15:44.067 | 40 | 163.00 | |
| 40 | 163.00 | |||
| 40 | 163.00 | |||
| 06/05/2025 | 10:15:40.212 | 10 | 163.00 | |
| 10 | 163.00 | |||
| 10 | 163.00 | |||
| 06/05/2025 | 10:15:29.506 | 50 | 163.00 | |
| 50 | 163.00 | |||
| 50 | 163.00 | |||
| 06/05/2025 | 10:15:20.278 | 300 | 162.98 | |
| 300 | 162.98 | |||
| 300 | 162.98 | |||
| 06/05/2025 | 10:15:19.991 | 76 | 162.98 | |
| 76 | 162.98 | |||
| 76 | 162.98 | |||
| 06/05/2025 | 10:13:58.165 | 85 | 162.98 | |
| 73 | 162.98 | |||
| 85 | 162.98 | |||
| 12 | 162.98 | |||
| 06/05/2025 | 10:13:04.023 | 200 | 163.06 | |
| 200 | 163.06 | |||
| 200 | 163.06 | |||
| 06/05/2025 | 10:12:47.771 | 85 | 163.14 | |
| 85 | 163.14 | |||
| 85 | 163.14 | |||
| 06/05/2025 | 10:11:55.720 | 1 | 163.18 | |
| 1 | 163.18 | |||
| 1 | 163.18 | |||
| 06/05/2025 | 10:11:55.015 | 10 | 163.20 | |
| 10 | 163.20 | |||
| 10 | 163.20 | |||
| 06/05/2025 | 10:11:47.769 | 95 | 163.22 | |
| 95 | 163.22 | |||
| 95 | 163.22 | |||
| 06/05/2025 | 10:11:45.958 | 6 | 163.24 | |
| 6 | 163.24 | |||
| 6 | 163.24 | |||
| 06/05/2025 | 10:11:39.213 | 3 | 163.24 | |
| 3 | 163.24 | |||
| 3 | 163.24 | |||
| 06/05/2025 | 10:11:34.826 | 1 | 163.24 | |
| 1 | 163.24 | |||
| 1 | 163.24 | |||
| 06/05/2025 | 10:10:55.147 | 20 | 163.24 | |
| 20 | 163.24 | |||
| 20 | 163.24 | |||
| 06/05/2025 | 10:10:43.104 | 23 | 163.24 | |
| 23 | 163.24 | |||
| 23 | 163.24 | |||
| 06/05/2025 | 10:10:32.843 | 20 | 163.24 | |
| 20 | 163.24 | |||
| 20 | 163.24 | |||
| 06/05/2025 | 10:10:02.107 | 4 | 163.24 | |
| 4 | 163.24 | |||
| 4 | 163.24 | |||
| 06/05/2025 | 10:10:01.373 | 5 | 163.18 | |
| 5 | 163.18 | |||
| 5 | 163.18 | |||
| 06/05/2025 | 10:09:28.377 | 55 | 163.20 | |
| 55 | 163.20 | |||
| 55 | 163.20 | |||
| 06/05/2025 | 10:08:54.343 | 4 | 163.32 | |
| 4 | 163.32 | |||
| 4 | 163.32 | |||
| 06/05/2025 | 10:08:01.853 | 6 | 163.30 | |
| 6 | 163.30 | |||
| 6 | 163.30 | |||
| 06/05/2025 | 10:07:51.567 | 6 | 163.40 | |
| 6 | 163.40 | |||
| 6 | 163.40 | |||
| 06/05/2025 | 10:07:37.161 | 12 | 163.38 | |
| 12 | 163.38 | |||
| 12 | 163.38 | |||
| 06/05/2025 | 10:07:28.741 | 15 | 163.44 | |
| 15 | 163.44 | |||
| 15 | 163.44 | |||
| 06/05/2025 | 10:07:27.433 | 15 | 163.44 | |
| 15 | 163.44 | |||
| 15 | 163.44 | |||
| 06/05/2025 | 10:07:25.021 | 200 | 163.44 | |
| 200 | 163.44 | |||
| 200 | 163.44 | |||
| 06/05/2025 | 10:07:18.189 | 8 | 163.32 | |
| 8 | 163.32 | |||
| 8 | 163.32 | |||
| 06/05/2025 | 10:06:19.900 | 21 | 163.30 | |
| 21 | 163.30 | |||
| 21 | 163.30 | |||
| 06/05/2025 | 10:06:19.496 | 8 | 163.30 | |
| 8 | 163.30 | |||
| 8 | 163.30 | |||
| 06/05/2025 | 10:05:35.413 | 180 | 163.00 | |
| 180 | 163.00 | |||
| 180 | 163.00 | |||
| 06/05/2025 | 10:04:01.048 | 100 | 162.98 | |
| 100 | 162.98 | |||
| 100 | 162.98 | |||
| 06/05/2025 | 10:04:00.342 | 7 | 162.98 | |
| 7 | 162.98 | |||
| 7 | 162.98 | |||
| 06/05/2025 | 10:03:59.537 | 7 | 162.98 | |
| 7 | 162.98 | |||
| 7 | 162.98 | |||
| 06/05/2025 | 10:03:58.734 | 7 | 162.98 | |
| 7 | 162.98 | |||
| 7 | 162.98 | |||
| 06/05/2025 | 10:03:57.929 | 7 | 162.98 | |
| 7 | 162.98 | |||
| 7 | 162.98 | |||
| 06/05/2025 | 10:03:57.143 | 7 | 162.98 | |
| 7 | 162.98 | |||
| 7 | 162.98 | |||
| 06/05/2025 | 10:03:56.418 | 7 | 162.98 | |
| 7 | 162.98 | |||
| 7 | 162.98 | |||
| 06/05/2025 | 10:03:55.612 | 7 | 162.98 | |
| 7 | 162.98 | |||
| 7 | 162.98 | |||
| 06/05/2025 | 10:03:54.806 | 7 | 162.98 | |
| 7 | 162.98 | |||
| 7 | 162.98 | |||
| 06/05/2025 | 10:03:54.003 | 7 | 162.98 | |
| 7 | 162.98 | |||
| 7 | 162.98 | |||
| 06/05/2025 | 10:03:53.196 | 7 | 162.98 | |
| 7 | 162.98 | |||
| 7 | 162.98 | |||
| 06/05/2025 | 10:03:52.391 | 7 | 162.98 | |
| 7 | 162.98 | |||
| 7 | 162.98 | |||
| 06/05/2025 | 10:03:51.687 | 7 | 162.98 | |
| 7 | 162.98 | |||
| 7 | 162.98 | |||
| 06/05/2025 | 10:03:50.984 | 7 | 162.98 | |
| 7 | 162.98 | |||
| 7 | 162.98 | |||
| 06/05/2025 | 10:03:50.279 | 7 | 162.98 | |
| 7 | 162.98 | |||
| 7 | 162.98 | |||
| 06/05/2025 | 10:03:49.475 | 57 | 162.98 | |
| 57 | 162.98 | |||
| 57 | 162.98 | |||
| 06/05/2025 | 10:03:48.970 | 73 | 163.00 | |
| 3 | 163.00 | |||
| 30 | 163.00 | |||
| 13 | 163.00 | |||
| 10 | 163.00 | |||
| 1 | 163.00 | |||
| 73 | 163.00 | |||
| 1 | 163.00 | |||
| 6 | 163.00 | |||
| 3 | 163.00 | |||
| 5 | 163.00 | |||
| 1 | 163.00 | |||
| 06/05/2025 | 10:03:48.710 | 440 | 162.98 | |
| 10 | 162.98 | |||
| 5 | 162.98 | |||
| 20 | 162.98 | |||
| 20 | 162.98 | |||
| 200 | 162.98 | |||
| 3 | 162.98 | |||
| 100 | 162.98 | |||
| 26 | 162.98 | |||
| 3 | 162.98 | |||
| 30 | 162.98 | |||
| 50 | 162.98 | |||
| 29 | 162.98 | |||
| 32 | 162.98 | |||
| 10 | 162.98 | |||
| 200 | 162.98 | |||
| 80 | 162.98 | |||
| 10 | 162.98 | |||
| 50 | 162.98 | |||
| 2 | 162.98 | |||
| 06/05/2025 | 10:03:48.643 | 10 | 163.00 | |
| 10 | 163.00 | |||
| 1 | 163.00 | |||
| 6 | 163.00 | |||
| 3 | 163.00 | |||
| 06/05/2025 | 10:03:34.242 | 25 | 163.04 | |
| 25 | 163.04 | |||
| 25 | 163.04 | |||
| 06/05/2025 | 10:03:05.554 | 418 | 163.08 | |
| 1 | 163.08 | |||
| 2 | 163.08 | |||
| 20 | 163.08 | |||
| 366 | 163.08 | |||
| 417 | 163.08 | |||
| 30 | 163.08 | |||
| 06/05/2025 | 10:03:00.741 | 513 | 163.10 | |
| 3 | 163.10 | |||
| 10 | 163.10 | |||
| 500 | 163.10 | |||
| 513 | 163.10 | |||
| 06/05/2025 | 10:00:56.085 | 500 | 163.32 | |
| 500 | 163.32 | |||
| 500 | 163.32 | |||
| 06/05/2025 | 09:59:33.859 | 7 | 163.44 | |
| 7 | 163.44 | |||
| 7 | 163.44 | |||
| 06/05/2025 | 09:58:58.839 | 300 | 163.56 | |
| 300 | 163.56 | |||
| 300 | 163.56 | |||
| 06/05/2025 | 09:58:58.595 | 20 | 163.54 | |
| 20 | 163.54 | |||
| 20 | 163.54 | |||
| 06/05/2025 | 09:58:52.899 | 44 | 163.50 | |
| 44 | 163.50 | |||
| 44 | 163.50 | |||
| 06/05/2025 | 09:58:15.954 | 20 | 163.54 | |
| 20 | 163.54 | |||
| 20 | 163.54 | |||
| 06/05/2025 | 09:58:01.709 | 10 | 163.46 | |
| 10 | 163.46 | |||
| 10 | 163.46 | |||
| 06/05/2025 | 09:57:42.255 | 2 | 163.54 | |
| 2 | 163.54 | |||
| 2 | 163.54 | |||
| 06/05/2025 | 09:57:36.975 | 30 | 163.48 | |
| 30 | 163.48 | |||
| 30 | 163.48 | |||
| 06/05/2025 | 09:56:55.828 | 200 | 163.54 | |
| 200 | 163.54 | |||
| 200 | 163.54 | |||
| 06/05/2025 | 09:56:55.122 | 109 | 163.54 | |
| 109 | 163.54 | |||
| 109 | 163.54 | |||
| 06/05/2025 | 09:56:43.984 | 20 | 163.54 | |
| 20 | 163.54 | |||
| 20 | 163.54 | |||
| 06/05/2025 | 09:55:23.899 | 30 | 163.36 | |
| 30 | 163.36 | |||
| 24 | 163.36 | |||
| 6 | 163.36 | |||
| 06/05/2025 | 09:55:04.718 | 50 | 163.46 | |
| 50 | 163.46 | |||
| 50 | 163.46 | |||
| 06/05/2025 | 09:54:05.867 | 25 | 163.46 | |
| 25 | 163.46 | |||
| 25 | 163.46 | |||
| 06/05/2025 | 09:54:03.048 | 11 | 163.58 | |
| 11 | 163.58 | |||
| 11 | 163.58 | |||
| 06/05/2025 | 09:53:42.332 | 13 | 163.44 | |
| 13 | 163.44 | |||
| 13 | 163.44 | |||
| 06/05/2025 | 09:53:21.734 | 18 | 163.44 | |
| 18 | 163.44 | |||
| 18 | 163.44 | |||
| 06/05/2025 | 09:52:56.108 | 10 | 163.44 | |
| 10 | 163.44 | |||
| 10 | 163.44 | |||
| 06/05/2025 | 09:52:08.821 | 8 | 163.58 | |
| 8 | 163.58 | |||
| 8 | 163.58 | |||
| 06/05/2025 | 09:51:57.247 | 4 | 163.44 | |
| 4 | 163.44 | |||
| 4 | 163.44 | |||
| 06/05/2025 | 09:51:42.169 | 30 | 163.44 | |
| 30 | 163.44 | |||
| 30 | 163.44 | |||
| 06/05/2025 | 09:51:40.378 | 20 | 163.54 | |
| 20 | 163.54 | |||
| 20 | 163.54 | |||
| 06/05/2025 | 09:50:51.224 | 7 | 163.58 | |
| 7 | 163.58 | |||
| 7 | 163.58 | |||
| 06/05/2025 | 09:50:47.085 | 10 | 163.56 | |
| 10 | 163.56 | |||
| 10 | 163.56 | |||
| 06/05/2025 | 09:50:31.731 | 3 | 163.56 | |
| 3 | 163.56 | |||
| 3 | 163.56 | |||
| 06/05/2025 | 09:49:38.059 | 50 | 163.64 | |
| 50 | 163.64 | |||
| 50 | 163.64 | |||
| 06/05/2025 | 09:49:31.303 | 1 | 163.68 | |
| 1 | 163.68 | |||
| 1 | 163.68 | |||
| 06/05/2025 | 09:48:47.734 | 5 | 163.52 | |
| 5 | 163.52 | |||
| 5 | 163.52 | |||
| 06/05/2025 | 09:47:59.211 | 6 | 163.36 | |
| 6 | 163.36 | |||
| 6 | 163.36 | |||
| 06/05/2025 | 09:47:48.941 | 6 | 163.36 | |
| 6 | 163.36 | |||
| 6 | 163.36 | |||
| 06/05/2025 | 09:47:28.048 | 10 | 163.48 | |
| 10 | 163.48 | |||
| 10 | 163.48 | |||
| 06/05/2025 | 09:47:13.461 | 34 | 163.34 | |
| 34 | 163.34 | |||
| 34 | 163.34 | |||
| 06/05/2025 | 09:47:08.381 | 13 | 163.34 | |
| 13 | 163.34 | |||
| 13 | 163.34 | |||
| 06/05/2025 | 09:46:38.864 | 1 | 163.48 | |
| 1 | 163.48 | |||
| 1 | 163.48 | |||
| 06/05/2025 | 09:46:05.888 | 7 | 163.24 | |
| 7 | 163.24 | |||
| 7 | 163.24 | |||
| 06/05/2025 | 09:45:55.517 | 60 | 163.42 | |
| 60 | 163.42 | |||
| 60 | 163.42 | |||
| 06/05/2025 | 09:45:37.565 | 13 | 163.44 | |
| 13 | 163.44 | |||
| 13 | 163.44 | |||
| 06/05/2025 | 09:45:18.786 | 31 | 163.36 | |
| 31 | 163.36 | |||
| 31 | 163.36 | |||
| 06/05/2025 | 09:45:11.065 | 1 | 163.36 | |
| 1 | 163.36 | |||
| 1 | 163.36 | |||
| 06/05/2025 | 09:43:53.231 | 33 | 163.26 | |
| 13 | 163.26 | |||
| 20 | 163.26 | |||
| 33 | 163.26 | |||
| 06/05/2025 | 09:43:43.245 | 100 | 163.40 | |
| 100 | 163.40 | |||
| 100 | 163.40 | |||
| 06/05/2025 | 09:42:40.565 | 7 | 163.48 | |
| 7 | 163.48 | |||
| 7 | 163.48 | |||
| 06/05/2025 | 09:42:35.834 | 35 | 163.36 | |
| 35 | 163.36 | |||
| 35 | 163.36 | |||
| 06/05/2025 | 09:41:49.940 | 150 | 163.38 | |
| 150 | 163.38 | |||
| 150 | 163.38 | |||
| 06/05/2025 | 09:41:21.326 | 20 | 163.34 | |
| 20 | 163.34 | |||
| 20 | 163.34 | |||
| 06/05/2025 | 09:41:02.742 | 24 | 163.58 | |
| 24 | 163.58 | |||
| 24 | 163.58 | |||
| 06/05/2025 | 09:41:00.092 | 15 | 163.58 | |
| 15 | 163.58 | |||
| 15 | 163.58 | |||
| 06/05/2025 | 09:40:17.954 | 125 | 163.50 | |
| 95 | 163.50 | |||
| 30 | 163.50 | |||
| 100 | 163.50 | |||
| 25 | 163.50 | |||
| 06/05/2025 | 09:40:03.492 | 107 | 163.60 | |
| 107 | 163.60 | |||
| 107 | 163.60 | |||
| 06/05/2025 | 09:39:48.469 | 7 | 163.70 | |
| 7 | 163.70 | |||
| 7 | 163.70 | |||
| 06/05/2025 | 09:39:10.678 | 20 | 163.56 | |
| 20 | 163.56 | |||
| 20 | 163.56 | |||
| 06/05/2025 | 09:38:04.366 | 150 | 163.62 | |
| 150 | 163.62 | |||
| 150 | 163.62 | |||
| 06/05/2025 | 09:37:21.693 | 30 | 163.60 | |
| 30 | 163.60 | |||
| 30 | 163.60 | |||
| 06/05/2025 | 09:37:12.350 | 2 | 163.58 | |
| 2 | 163.58 | |||
| 2 | 163.58 | |||
| 06/05/2025 | 09:36:39.783 | 30 | 163.70 | |
| 30 | 163.70 | |||
| 30 | 163.70 | |||
| 06/05/2025 | 09:35:14.289 | 20 | 163.72 | |
| 20 | 163.72 | |||
| 20 | 163.72 | |||
| 06/05/2025 | 09:33:48.391 | 12 | 163.84 | |
| 12 | 163.84 | |||
| 12 | 163.84 | |||
| 06/05/2025 | 09:33:41.948 | 60 | 163.76 | |
| 60 | 163.76 | |||
| 60 | 163.76 | |||
| 06/05/2025 | 09:32:18.281 | 12 | 163.90 | |
| 12 | 163.90 | |||
| 12 | 163.90 | |||
| 06/05/2025 | 09:31:52.429 | 10 | 164.00 | |
| 10 | 164.00 | |||
| 10 | 164.00 | |||
| 06/05/2025 | 09:31:07.992 | 4 | 163.86 | |
| 4 | 163.86 | |||
| 4 | 163.86 | |||
| 06/05/2025 | 09:30:38.812 | 153 | 163.68 | |
| 67 | 163.68 | |||
| 86 | 163.68 | |||
| 153 | 163.68 | |||
| 06/05/2025 | 09:30:29.979 | 3 | 163.88 | |
| 3 | 163.88 | |||
| 3 | 163.88 | |||
| 06/05/2025 | 09:30:20.834 | 208 | 163.92 | |
| 208 | 163.92 | |||
| 208 | 163.92 | |||
| 06/05/2025 | 09:30:16.983 | 3 | 164.04 | |
| 3 | 164.04 | |||
| 3 | 164.04 | |||
| 06/05/2025 | 09:30:16.910 | 27 | 163.92 | |
| 27 | 163.92 | |||
| 27 | 163.92 | |||
| 06/05/2025 | 09:30:13.110 | 86 | 163.90 | |
| 86 | 163.90 | |||
| 86 | 163.90 | |||
| 06/05/2025 | 09:30:06.437 | 260 | 163.90 | |
| 230 | 163.90 | |||
| 30 | 163.90 | |||
| 260 | 163.90 | |||
| 06/05/2025 | 09:29:29.606 | 14 | 163.92 | |
| 14 | 163.92 | |||
| 14 | 163.92 | |||
| 06/05/2025 | 09:29:09.861 | 87 | 163.92 | |
| 87 | 163.92 | |||
| 87 | 163.92 | |||
| 06/05/2025 | 09:29:08.487 | 87 | 163.92 | |
| 87 | 163.92 | |||
| 87 | 163.92 | |||
| 06/05/2025 | 09:29:07.784 | 87 | 163.92 | |
| 87 | 163.92 | |||
| 87 | 163.92 | |||
| 06/05/2025 | 09:28:57.225 | 100 | 164.12 | |
| 100 | 164.12 | |||
| 100 | 164.12 | |||
| 06/05/2025 | 09:28:43.345 | 20 | 164.14 | |
| 20 | 164.14 | |||
| 20 | 164.14 | |||
| 06/05/2025 | 09:28:37.262 | 5 | 164.14 | |
| 5 | 164.14 | |||
| 5 | 164.14 | |||
| 06/05/2025 | 09:28:26.051 | 18 | 163.92 | |
| 18 | 163.92 | |||
| 18 | 163.92 | |||
| 06/05/2025 | 09:28:13.141 | 2 | 164.12 | |
| 2 | 164.12 | |||
| 2 | 164.12 | |||
| 06/05/2025 | 09:28:08.528 | 2 | 163.92 | |
| 2 | 163.92 | |||
| 2 | 163.92 | |||
| 06/05/2025 | 09:26:45.463 | 20 | 163.84 | |
| 7 | 163.84 | |||
| 20 | 163.84 | |||
| 13 | 163.84 | |||
| 06/05/2025 | 09:25:29.314 | 30 | 164.10 | |
| 30 | 164.10 | |||
| 30 | 164.10 | |||
| 06/05/2025 | 09:25:19.511 | 4 | 164.06 | |
| 4 | 164.06 | |||
| 4 | 164.06 | |||
| 06/05/2025 | 09:25:08.957 | 6 | 163.98 | |
| 6 | 163.98 | |||
| 6 | 163.98 | |||
| 06/05/2025 | 09:25:08.726 | 632 | 164.00 | |
| 5 | 164.00 | |||
| 7 | 164.00 | |||
| 3 | 164.00 | |||
| 16 | 164.00 | |||
| 250 | 164.00 | |||
| 10 | 164.00 | |||
| 7 | 164.00 | |||
| 7 | 164.00 | |||
| 300 | 164.00 | |||
| 5 | 164.00 | |||
| 322 | 164.00 | |||
| 10 | 164.00 | |||
| 300 | 164.00 | |||
| 5 | 164.00 | |||
| 2 | 164.00 | |||
| 10 | 164.00 | |||
| 5 | 164.00 | |||
| 06/05/2025 | 09:25:03.724 | 500 | 164.00 | |
| 500 | 164.00 | |||
| 500 | 164.00 | |||
| 06/05/2025 | 09:24:45.227 | 30 | 164.06 | |
| 30 | 164.06 | |||
| 30 | 164.06 | |||
| 06/05/2025 | 09:24:42.205 | 25 | 164.06 | |
| 25 | 164.06 | |||
| 25 | 164.06 | |||
| 06/05/2025 | 09:24:36.149 | 100 | 164.10 | |
| 15 | 164.10 | |||
| 85 | 164.10 | |||
| 100 | 164.10 | |||
| 06/05/2025 | 09:23:35.592 | 500 | 164.14 | |
| 500 | 164.14 | |||
| 500 | 164.14 | |||
| 06/05/2025 | 09:23:05.614 | 100 | 164.14 | |
| 100 | 164.14 | |||
| 100 | 164.14 | |||
| 06/05/2025 | 09:23:00.916 | 127 | 164.26 | |
| 127 | 164.26 | |||
| 127 | 164.26 | |||
| 06/05/2025 | 09:22:50.319 | 30 | 164.16 | |
| 30 | 164.16 | |||
| 30 | 164.16 | |||
| 06/05/2025 | 09:22:40.419 | 107 | 164.28 | |
| 107 | 164.28 | |||
| 107 | 164.28 | |||
| 06/05/2025 | 09:22:39.991 | 200 | 164.28 | |
| 200 | 164.28 | |||
| 200 | 164.28 | |||
| 06/05/2025 | 09:20:52.037 | 37 | 164.16 | |
| 37 | 164.16 | |||
| 37 | 164.16 | |||
| 06/05/2025 | 09:20:44.039 | 18 | 164.38 | |
| 18 | 164.38 | |||
| 18 | 164.38 | |||
| 06/05/2025 | 09:20:20.356 | 59 | 164.16 | |
| 59 | 164.16 | |||
| 59 | 164.16 | |||
| 06/05/2025 | 09:18:19.186 | 4 | 164.30 | |
| 4 | 164.30 | |||
| 4 | 164.30 | |||
| 06/05/2025 | 09:18:05.144 | 460 | 164.24 | |
| 460 | 164.24 | |||
| 460 | 164.24 | |||
| 06/05/2025 | 09:17:36.965 | 25 | 164.36 | |
| 25 | 164.36 | |||
| 25 | 164.36 | |||
| 06/05/2025 | 09:17:26.426 | 60 | 164.20 | |
| 60 | 164.20 | |||
| 60 | 164.20 | |||
| 06/05/2025 | 09:16:57.074 | 9 | 164.30 | |
| 9 | 164.30 | |||
| 9 | 164.30 | |||
| 06/05/2025 | 09:16:13.224 | 13 | 164.20 | |
| 13 | 164.20 | |||
| 13 | 164.20 | |||
| 06/05/2025 | 09:15:20.350 | 6 | 164.20 | |
| 6 | 164.20 | |||
| 6 | 164.20 | |||
| 06/05/2025 | 09:14:37.418 | 30 | 164.20 | |
| 30 | 164.20 | |||
| 30 | 164.20 | |||
| 06/05/2025 | 09:14:26.608 | 30 | 164.02 | |
| 10 | 164.02 | |||
| 20 | 164.02 | |||
| 30 | 164.02 | |||
| 06/05/2025 | 09:14:21.124 | 1 | 164.20 | |
| 1 | 164.20 | |||
| 1 | 164.20 | |||
| 06/05/2025 | 09:13:23.493 | 500 | 164.20 | |
| 500 | 164.20 | |||
| 500 | 164.20 | |||
| 06/05/2025 | 09:12:28.021 | 24 | 164.30 | |
| 24 | 164.30 | |||
| 24 | 164.30 | |||
| 06/05/2025 | 09:10:28.737 | 5 | 164.10 | |
| 5 | 164.10 | |||
| 5 | 164.10 | |||
| 06/05/2025 | 09:10:20.388 | 121 | 164.30 | |
| 121 | 164.30 | |||
| 121 | 164.30 | |||
| 06/05/2025 | 09:09:54.958 | 2 | 164.30 | |
| 2 | 164.30 | |||
| 2 | 164.30 | |||
| 06/05/2025 | 09:09:47.971 | 6 | 164.10 | |
| 6 | 164.10 | |||
| 6 | 164.10 | |||
| 06/05/2025 | 09:08:21.011 | 5 | 164.12 | |
| 5 | 164.12 | |||
| 5 | 164.12 | |||
| 06/05/2025 | 09:07:36.385 | 10 | 164.10 | |
| 10 | 164.10 | |||
| 10 | 164.10 | |||
| 06/05/2025 | 09:07:16.651 | 25 | 164.12 | |
| 25 | 164.12 | |||
| 25 | 164.12 | |||
| 06/05/2025 | 09:06:51.083 | 1 | 164.24 | |
| 1 | 164.24 | |||
| 1 | 164.24 | |||
| 06/05/2025 | 09:05:32.075 | 8 | 164.28 | |
| 8 | 164.28 | |||
| 8 | 164.28 | |||
| 06/05/2025 | 09:05:04.244 | 1 | 164.36 | |
| 1 | 164.36 | |||
| 1 | 164.36 | |||
| 06/05/2025 | 09:04:53.424 | 156 | 164.22 | |
| 5 | 164.22 | |||
| 156 | 164.22 | |||
| 151 | 164.22 | |||
| 06/05/2025 | 09:04:17.222 | 300 | 164.20 | |
| 300 | 164.20 | |||
| 300 | 164.20 | |||
| 06/05/2025 | 09:04:14.325 | 43 | 164.20 | |
| 12 | 164.20 | |||
| 31 | 164.20 | |||
| 43 | 164.20 | |||
| 06/05/2025 | 09:04:14.237 | 2 | 164.20 | |
| 2 | 164.20 | |||
| 2 | 164.20 | |||
| 06/05/2025 | 09:02:40.440 | 263 | 164.12 | |
| 263 | 164.12 | |||
| 263 | 164.12 | |||
| 06/05/2025 | 09:01:32.358 | 98 | 164.12 | |
| 98 | 164.12 | |||
| 98 | 164.12 | |||
| 06/05/2025 | 09:01:30.483 | 1 | 164.12 | |
| 1 | 164.12 | |||
| 1 | 164.12 | |||
| 06/05/2025 | 09:01:27.320 | 100 | 164.12 | |
| 100 | 164.12 | |||
| 100 | 164.12 | |||
| 06/05/2025 | 09:00:56.269 | 1 | 164.12 | |
| 1 | 164.12 | |||
| 1 | 164.12 | |||
| 06/05/2025 | 08:59:24.995 | 4 | 164.12 | |
| 4 | 164.12 | |||
| 4 | 164.12 | |||
| 06/05/2025 | 08:58:24.041 | 17 | 164.12 | |
| 17 | 164.12 | |||
| 17 | 164.12 | |||
| 06/05/2025 | 08:54:07.956 | 7 | 164.26 | |
| 7 | 164.26 | |||
| 7 | 164.26 | |||
| 06/05/2025 | 08:53:59.138 | 50 | 164.26 | |
| 50 | 164.26 | |||
| 50 | 164.26 | |||
| 06/05/2025 | 08:51:45.489 | 70 | 164.08 | |
| 70 | 164.08 | |||
| 70 | 164.08 | |||
| 06/05/2025 | 08:51:23.333 | 15 | 164.26 | |
| 15 | 164.26 | |||
| 15 | 164.26 | |||
| 06/05/2025 | 08:51:10.329 | 10 | 164.26 | |
| 10 | 164.26 | |||
| 10 | 164.26 | |||
| 06/05/2025 | 08:51:01.203 | 20 | 164.26 | |
| 20 | 164.26 | |||
| 20 | 164.26 | |||
| 06/05/2025 | 08:48:40.869 | 2 | 164.26 | |
| 2 | 164.26 | |||
| 2 | 164.26 | |||
| 06/05/2025 | 08:48:39.272 | 10 | 164.26 | |
| 10 | 164.26 | |||
| 10 | 164.26 | |||
| 06/05/2025 | 08:46:59.268 | 122 | 164.26 | |
| 122 | 164.26 | |||
| 122 | 164.26 | |||
| 06/05/2025 | 08:46:40.854 | 5 | 164.26 | |
| 5 | 164.26 | |||
| 5 | 164.26 | |||
| 06/05/2025 | 08:46:07.577 | 5 | 164.08 | |
| 5 | 164.08 | |||
| 5 | 164.08 | |||
| 06/05/2025 | 08:44:53.725 | 30 | 164.26 | |
| 30 | 164.26 | |||
| 30 | 164.26 | |||
| 06/05/2025 | 08:42:59.689 | 5 | 164.26 | |
| 5 | 164.26 | |||
| 5 | 164.26 | |||
| 06/05/2025 | 08:42:38.297 | 4 | 164.26 | |
| 4 | 164.26 | |||
| 4 | 164.26 | |||
| 06/05/2025 | 08:42:18.399 | 1 | 164.26 | |
| 1 | 164.26 | |||
| 1 | 164.26 | |||
| 06/05/2025 | 08:40:29.204 | 60 | 164.26 | |
| 60 | 164.26 | |||
| 60 | 164.26 | |||
| 06/05/2025 | 08:39:55.456 | 3 | 164.26 | |
| 3 | 164.26 | |||
| 3 | 164.26 | |||
| 06/05/2025 | 08:38:48.611 | 30 | 164.08 | |
| 30 | 164.08 | |||
| 30 | 164.08 | |||
| 06/05/2025 | 08:38:00.708 | 1 | 164.26 | |
| 1 | 164.26 | |||
| 1 | 164.26 | |||
| 06/05/2025 | 08:37:57.743 | 5 | 164.26 | |
| 5 | 164.26 | |||
| 5 | 164.26 | |||
| 06/05/2025 | 08:36:56.373 | 1 | 164.26 | |
| 1 | 164.26 | |||
| 1 | 164.26 | |||
| 06/05/2025 | 08:35:05.674 | 7 | 164.26 | |
| 7 | 164.26 | |||
| 7 | 164.26 | |||
| 06/05/2025 | 08:34:11.966 | 12 | 164.26 | |
| 12 | 164.26 | |||
| 12 | 164.26 | |||
| 06/05/2025 | 08:33:19.836 | 3 | 164.08 | |
| 3 | 164.08 | |||
| 3 | 164.08 | |||
| 06/05/2025 | 08:33:17.079 | 20 | 164.26 | |
| 20 | 164.26 | |||
| 20 | 164.26 | |||
| 06/05/2025 | 08:32:31.935 | 5 | 164.26 | |
| 5 | 164.26 | |||
| 5 | 164.26 | |||
| 06/05/2025 | 08:32:25.808 | 15 | 164.08 | |
| 15 | 164.08 | |||
| 15 | 164.08 |
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: 1 577.50
Ask: 1 578.50
Turnover: 130 043 TEUR -
Palantir Technologies Inc.
Bid: 100.72 / Ask: 100.78
Turnover: 24 297 TEUR -
RENK Group AG
Bid: 56.16 / Ask: 56.21
Turnover: 23 672 TEUR -
Allianz SE
Bid: 374.60 / Ask: 374.70
Turnover: 20 064 TEUR -
Mercedes-Benz Group AG
Bid: 53.58 / Ask: 53.59
Turnover: 10 658 TEUR
Realtime Quotes
Last Update:
06/05/2025 @ 11:06:57
Last Update:
06/05/2025 @ 11:06:57