Amazon.com Inc.
- Information
- Last
- Buy
- Sell
588
503
201.95
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 29/07/2025 | 11:13:14.188 | 10 | 201.95 | |
| 10 | 201.95 | |||
| 10 | 201.95 | |||
| 29/07/2025 | 11:11:11.612 | 3 | 201.95 | |
| 3 | 201.95 | |||
| 3 | 201.95 | |||
| 29/07/2025 | 11:10:45.307 | 10 | 202.00 | |
| 10 | 202.00 | |||
| 10 | 202.00 | |||
| 29/07/2025 | 11:10:38.697 | 30 | 202.00 | |
| 30 | 202.00 | |||
| 30 | 202.00 | |||
| 29/07/2025 | 11:10:28.413 | 2 | 202.00 | |
| 2 | 202.00 | |||
| 2 | 202.00 | |||
| 29/07/2025 | 11:10:25.783 | 200 | 201.95 | |
| 200 | 201.95 | |||
| 200 | 201.95 | |||
| 29/07/2025 | 11:08:37.957 | 2 | 202.15 | |
| 2 | 202.15 | |||
| 2 | 202.15 | |||
| 29/07/2025 | 11:07:51.637 | 9 | 202.00 | |
| 9 | 202.00 | |||
| 9 | 202.00 | |||
| 29/07/2025 | 11:07:39.189 | 3 | 201.85 | |
| 3 | 201.85 | |||
| 3 | 201.85 | |||
| 29/07/2025 | 11:07:21.054 | 1 | 202.00 | |
| 1 | 202.00 | |||
| 1 | 202.00 | |||
| 29/07/2025 | 11:07:04.249 | 1 | 201.90 | |
| 1 | 201.90 | |||
| 1 | 201.90 | |||
| 29/07/2025 | 11:06:34.434 | 2 | 201.80 | |
| 2 | 201.80 | |||
| 2 | 201.80 | |||
| 29/07/2025 | 11:06:00.687 | 1 | 201.95 | |
| 1 | 201.95 | |||
| 1 | 201.95 | |||
| 29/07/2025 | 11:05:48.262 | 10 | 201.80 | |
| 10 | 201.80 | |||
| 10 | 201.80 | |||
| 29/07/2025 | 11:04:42.845 | 10 | 201.75 | |
| 10 | 201.75 | |||
| 10 | 201.75 | |||
| 29/07/2025 | 11:04:40.289 | 100 | 201.90 | |
| 100 | 201.90 | |||
| 100 | 201.90 | |||
| 29/07/2025 | 11:04:28.490 | 25 | 201.90 | |
| 25 | 201.90 | |||
| 25 | 201.90 | |||
| 29/07/2025 | 11:03:11.537 | 5 | 201.70 | |
| 5 | 201.70 | |||
| 5 | 201.70 | |||
| 29/07/2025 | 11:02:47.633 | 100 | 201.80 | |
| 100 | 201.80 | |||
| 100 | 201.80 | |||
| 29/07/2025 | 11:02:25.074 | 100 | 201.85 | |
| 100 | 201.85 | |||
| 100 | 201.85 | |||
| 29/07/2025 | 11:02:03.562 | 300 | 201.70 | |
| 300 | 201.70 | |||
| 300 | 201.70 | |||
| 29/07/2025 | 11:01:31.088 | 70 | 201.70 | |
| 70 | 201.70 | |||
| 70 | 201.70 | |||
| 29/07/2025 | 11:00:14.559 | 100 | 201.60 | |
| 100 | 201.60 | |||
| 100 | 201.60 | |||
| 29/07/2025 | 11:00:03.365 | 100 | 201.80 | |
| 100 | 201.80 | |||
| 100 | 201.80 | |||
| 29/07/2025 | 11:00:02.924 | 99 | 201.80 | |
| 99 | 201.80 | |||
| 99 | 201.80 | |||
| 29/07/2025 | 11:00:01.518 | 17 | 201.75 | |
| 17 | 201.75 | |||
| 17 | 201.75 | |||
| 29/07/2025 | 10:58:59.828 | 100 | 201.85 | |
| 100 | 201.85 | |||
| 100 | 201.85 | |||
| 29/07/2025 | 10:58:26.028 | 6 | 201.85 | |
| 6 | 201.85 | |||
| 6 | 201.85 | |||
| 29/07/2025 | 10:58:19.400 | 8 | 201.75 | |
| 8 | 201.75 | |||
| 8 | 201.75 | |||
| 29/07/2025 | 10:58:03.633 | 30 | 201.85 | |
| 30 | 201.85 | |||
| 30 | 201.85 | |||
| 29/07/2025 | 10:57:51.040 | 20 | 201.85 | |
| 20 | 201.85 | |||
| 20 | 201.85 | |||
| 29/07/2025 | 10:57:06.786 | 100 | 201.90 | |
| 100 | 201.90 | |||
| 100 | 201.90 | |||
| 29/07/2025 | 10:57:03.312 | 1 | 201.90 | |
| 1 | 201.90 | |||
| 1 | 201.90 | |||
| 29/07/2025 | 10:55:25.511 | 4 | 201.85 | |
| 4 | 201.85 | |||
| 4 | 201.85 | |||
| 29/07/2025 | 10:54:50.100 | 10 | 201.90 | |
| 10 | 201.90 | |||
| 10 | 201.90 | |||
| 29/07/2025 | 10:54:31.423 | 10 | 201.85 | |
| 10 | 201.85 | |||
| 10 | 201.85 | |||
| 29/07/2025 | 10:53:58.481 | 6 | 201.85 | |
| 6 | 201.85 | |||
| 6 | 201.85 | |||
| 29/07/2025 | 10:53:37.371 | 1 | 201.85 | |
| 1 | 201.85 | |||
| 1 | 201.85 | |||
| 29/07/2025 | 10:52:04.656 | 10 | 202.00 | |
| 10 | 202.00 | |||
| 10 | 202.00 | |||
| 29/07/2025 | 10:52:02.502 | 60 | 201.85 | |
| 60 | 201.85 | |||
| 60 | 201.85 | |||
| 29/07/2025 | 10:52:00.121 | 28 | 201.95 | |
| 28 | 201.95 | |||
| 28 | 201.95 | |||
| 29/07/2025 | 10:50:10.260 | 7 | 202.00 | |
| 7 | 202.00 | |||
| 7 | 202.00 | |||
| 29/07/2025 | 10:49:27.573 | 1 | 201.90 | |
| 1 | 201.90 | |||
| 1 | 201.90 | |||
| 29/07/2025 | 10:48:14.929 | 200 | 202.05 | |
| 200 | 202.05 | |||
| 200 | 202.05 | |||
| 29/07/2025 | 10:48:07.967 | 100 | 202.05 | |
| 100 | 202.05 | |||
| 100 | 202.05 | |||
| 29/07/2025 | 10:46:53.365 | 6 | 202.00 | |
| 6 | 202.00 | |||
| 6 | 202.00 | |||
| 29/07/2025 | 10:46:31.876 | 5 | 202.00 | |
| 5 | 202.00 | |||
| 5 | 202.00 | |||
| 29/07/2025 | 10:45:25.463 | 10 | 202.00 | |
| 10 | 202.00 | |||
| 10 | 202.00 | |||
| 29/07/2025 | 10:45:25.121 | 34 | 202.00 | |
| 34 | 202.00 | |||
| 34 | 202.00 | |||
| 29/07/2025 | 10:44:46.986 | 25 | 201.85 | |
| 25 | 201.85 | |||
| 25 | 201.85 | |||
| 29/07/2025 | 10:44:29.020 | 25 | 202.00 | |
| 25 | 202.00 | |||
| 25 | 202.00 | |||
| 29/07/2025 | 10:44:23.865 | 3 | 202.00 | |
| 3 | 202.00 | |||
| 3 | 202.00 | |||
| 29/07/2025 | 10:43:59.546 | 1 | 202.05 | |
| 1 | 202.05 | |||
| 1 | 202.05 | |||
| 29/07/2025 | 10:42:56.466 | 3 | 201.90 | |
| 3 | 201.90 | |||
| 3 | 201.90 | |||
| 29/07/2025 | 10:42:31.773 | 13 | 202.00 | |
| 13 | 202.00 | |||
| 13 | 202.00 | |||
| 29/07/2025 | 10:42:29.607 | 1 | 202.00 | |
| 1 | 202.00 | |||
| 1 | 202.00 | |||
| 29/07/2025 | 10:41:58.134 | 5 | 202.00 | |
| 5 | 202.00 | |||
| 5 | 202.00 | |||
| 29/07/2025 | 10:41:51.139 | 381 | 202.00 | |
| 381 | 202.00 | |||
| 381 | 202.00 | |||
| 29/07/2025 | 10:41:18.256 | 20 | 202.05 | |
| 20 | 202.05 | |||
| 20 | 202.05 | |||
| 29/07/2025 | 10:40:53.444 | 1 | 202.05 | |
| 1 | 202.05 | |||
| 1 | 202.05 | |||
| 29/07/2025 | 10:39:21.150 | 100 | 202.00 | |
| 100 | 202.00 | |||
| 100 | 202.00 | |||
| 29/07/2025 | 10:36:51.131 | 500 | 202.00 | |
| 500 | 202.00 | |||
| 500 | 202.00 | |||
| 29/07/2025 | 10:36:37.000 | 5 | 202.10 | |
| 5 | 202.10 | |||
| 5 | 202.10 | |||
| 29/07/2025 | 10:36:33.968 | 1 | 202.00 | |
| 1 | 202.00 | |||
| 1 | 202.00 | |||
| 29/07/2025 | 10:36:29.284 | 1 | 202.10 | |
| 1 | 202.10 | |||
| 1 | 202.10 | |||
| 29/07/2025 | 10:36:13.986 | 1 | 202.00 | |
| 1 | 202.00 | |||
| 1 | 202.00 | |||
| 29/07/2025 | 10:35:49.867 | 15 | 202.00 | |
| 15 | 202.00 | |||
| 15 | 202.00 | |||
| 29/07/2025 | 10:35:36.746 | 1 | 202.00 | |
| 1 | 202.00 | |||
| 1 | 202.00 | |||
| 29/07/2025 | 10:35:33.759 | 50 | 202.10 | |
| 50 | 202.10 | |||
| 50 | 202.10 | |||
| 29/07/2025 | 10:35:12.805 | 1 | 202.10 | |
| 1 | 202.10 | |||
| 1 | 202.10 | |||
| 29/07/2025 | 10:34:45.216 | 2 | 202.00 | |
| 2 | 202.00 | |||
| 2 | 202.00 | |||
| 29/07/2025 | 10:34:40.509 | 25 | 202.00 | |
| 24 | 202.00 | |||
| 25 | 202.00 | |||
| 1 | 202.00 | |||
| 29/07/2025 | 10:33:50.699 | 20 | 202.10 | |
| 20 | 202.10 | |||
| 20 | 202.10 | |||
| 29/07/2025 | 10:33:34.519 | 3 | 201.95 | |
| 3 | 201.95 | |||
| 3 | 201.95 | |||
| 29/07/2025 | 10:33:27.348 | 19 | 202.10 | |
| 19 | 202.10 | |||
| 19 | 202.10 | |||
| 29/07/2025 | 10:33:25.322 | 1 | 202.10 | |
| 1 | 202.10 | |||
| 1 | 202.10 | |||
| 29/07/2025 | 10:33:20.188 | 1 | 202.10 | |
| 1 | 202.10 | |||
| 1 | 202.10 | |||
| 29/07/2025 | 10:33:07.877 | 40 | 202.05 | |
| 40 | 202.05 | |||
| 40 | 202.05 | |||
| 29/07/2025 | 10:31:35.480 | 30 | 202.20 | |
| 30 | 202.20 | |||
| 30 | 202.20 | |||
| 29/07/2025 | 10:31:30.900 | 20 | 202.15 | |
| 20 | 202.15 | |||
| 20 | 202.15 | |||
| 29/07/2025 | 10:31:29.497 | 10 | 201.95 | |
| 5 | 201.95 | |||
| 5 | 201.95 | |||
| 10 | 201.95 | |||
| 29/07/2025 | 10:31:12.801 | 118 | 202.15 | |
| 1 | 202.15 | |||
| 38 | 202.15 | |||
| 4 | 202.15 | |||
| 39 | 202.15 | |||
| 31 | 202.15 | |||
| 5 | 202.15 | |||
| 118 | 202.15 | |||
| 29/07/2025 | 10:31:12.738 | 5 | 202.15 | |
| 5 | 202.15 | |||
| 5 | 202.15 | |||
| 29/07/2025 | 10:31:08.979 | 2 | 202.10 | |
| 2 | 202.10 | |||
| 2 | 202.10 | |||
| 29/07/2025 | 10:30:54.739 | 30 | 202.10 | |
| 30 | 202.10 | |||
| 30 | 202.10 | |||
| 29/07/2025 | 10:30:54.626 | 8 | 202.10 | |
| 8 | 202.10 | |||
| 8 | 202.10 | |||
| 29/07/2025 | 10:30:50.299 | 15 | 202.10 | |
| 15 | 202.10 | |||
| 15 | 202.10 | |||
| 29/07/2025 | 10:30:38.791 | 20 | 202.10 | |
| 20 | 202.10 | |||
| 20 | 202.10 | |||
| 29/07/2025 | 10:30:22.671 | 40 | 202.15 | |
| 5 | 202.15 | |||
| 35 | 202.15 | |||
| 40 | 202.15 | |||
| 29/07/2025 | 10:29:58.890 | 24 | 202.15 | |
| 24 | 202.15 | |||
| 24 | 202.15 | |||
| 29/07/2025 | 10:29:49.001 | 10 | 202.00 | |
| 10 | 202.00 | |||
| 10 | 202.00 | |||
| 29/07/2025 | 10:28:28.994 | 33 | 202.15 | |
| 33 | 202.15 | |||
| 33 | 202.15 | |||
| 29/07/2025 | 10:26:31.216 | 40 | 202.05 | |
| 40 | 202.05 | |||
| 40 | 202.05 | |||
| 29/07/2025 | 10:26:22.552 | 13 | 201.95 | |
| 13 | 201.95 | |||
| 13 | 201.95 | |||
| 29/07/2025 | 10:26:16.223 | 50 | 202.05 | |
| 50 | 202.05 | |||
| 50 | 202.05 | |||
| 29/07/2025 | 10:26:15.651 | 25 | 202.05 | |
| 25 | 202.05 | |||
| 25 | 202.05 | |||
| 29/07/2025 | 10:25:15.556 | 1 | 201.90 | |
| 1 | 201.90 | |||
| 1 | 201.90 | |||
| 29/07/2025 | 10:25:12.000 | 2 | 202.15 | |
| 2 | 202.15 | |||
| 2 | 202.15 | |||
| 29/07/2025 | 10:25:05.159 | 500 | 202.05 | |
| 500 | 202.05 | |||
| 500 | 202.05 | |||
| 29/07/2025 | 10:24:55.738 | 20 | 202.15 | |
| 20 | 202.15 | |||
| 20 | 202.15 | |||
| 29/07/2025 | 10:24:09.723 | 5 | 202.05 | |
| 5 | 202.05 | |||
| 5 | 202.05 | |||
| 29/07/2025 | 10:24:05.200 | 1 | 202.15 | |
| 1 | 202.15 | |||
| 1 | 202.15 | |||
| 29/07/2025 | 10:23:45.682 | 25 | 202.15 | |
| 25 | 202.15 | |||
| 25 | 202.15 | |||
| 29/07/2025 | 10:23:29.886 | 7 | 202.05 | |
| 7 | 202.05 | |||
| 7 | 202.05 | |||
| 29/07/2025 | 10:21:38.229 | 1 | 202.00 | |
| 1 | 202.00 | |||
| 1 | 202.00 | |||
| 29/07/2025 | 10:21:21.098 | 15 | 202.00 | |
| 15 | 202.00 | |||
| 15 | 202.00 | |||
| 29/07/2025 | 10:21:14.162 | 500 | 201.95 | |
| 500 | 201.95 | |||
| 500 | 201.95 | |||
| 29/07/2025 | 10:21:00.063 | 50 | 202.10 | |
| 50 | 202.10 | |||
| 50 | 202.10 | |||
| 29/07/2025 | 10:20:38.952 | 100 | 202.10 | |
| 100 | 202.10 | |||
| 100 | 202.10 | |||
| 29/07/2025 | 10:20:37.550 | 15 | 201.95 | |
| 15 | 201.95 | |||
| 15 | 201.95 | |||
| 29/07/2025 | 10:20:30.053 | 8 | 201.95 | |
| 8 | 201.95 | |||
| 8 | 201.95 | |||
| 29/07/2025 | 10:20:19.764 | 5 | 202.05 | |
| 5 | 202.05 | |||
| 5 | 202.05 | |||
| 29/07/2025 | 10:19:41.978 | 65 | 201.95 | |
| 65 | 201.95 | |||
| 65 | 201.95 | |||
| 29/07/2025 | 10:19:24.214 | 6 | 202.15 | |
| 1 | 202.15 | |||
| 6 | 202.15 | |||
| 5 | 202.15 | |||
| 29/07/2025 | 10:18:18.184 | 500 | 202.10 | |
| 500 | 202.10 | |||
| 500 | 202.10 | |||
| 29/07/2025 | 10:18:06.124 | 9 | 202.10 | |
| 9 | 202.10 | |||
| 9 | 202.10 | |||
| 29/07/2025 | 10:17:48.480 | 4 | 202.10 | |
| 4 | 202.10 | |||
| 4 | 202.10 | |||
| 29/07/2025 | 10:17:46.642 | 250 | 202.15 | |
| 250 | 202.15 | |||
| 250 | 202.15 | |||
| 29/07/2025 | 10:17:43.182 | 1 | 202.15 | |
| 1 | 202.15 | |||
| 1 | 202.15 | |||
| 29/07/2025 | 10:17:19.278 | 2 | 202.20 | |
| 2 | 202.20 | |||
| 2 | 202.20 | |||
| 29/07/2025 | 10:17:13.849 | 1 | 202.10 | |
| 1 | 202.10 | |||
| 1 | 202.10 | |||
| 29/07/2025 | 10:16:56.082 | 30 | 202.20 | |
| 30 | 202.20 | |||
| 30 | 202.20 | |||
| 29/07/2025 | 10:16:43.149 | 4 | 202.20 | |
| 4 | 202.20 | |||
| 4 | 202.20 | |||
| 29/07/2025 | 10:16:27.543 | 190 | 202.15 | |
| 190 | 202.15 | |||
| 190 | 202.15 | |||
| 29/07/2025 | 10:16:04.969 | 500 | 202.10 | |
| 500 | 202.10 | |||
| 500 | 202.10 | |||
| 29/07/2025 | 10:15:58.689 | 50 | 202.15 | |
| 50 | 202.15 | |||
| 50 | 202.15 | |||
| 29/07/2025 | 10:14:49.688 | 297 | 202.00 | |
| 297 | 202.00 | |||
| 9 | 202.00 | |||
| 288 | 202.00 | |||
| 29/07/2025 | 10:14:38.506 | 500 | 201.90 | |
| 500 | 201.90 | |||
| 500 | 201.90 | |||
| 29/07/2025 | 10:14:05.754 | 10 | 201.90 | |
| 10 | 201.90 | |||
| 10 | 201.90 | |||
| 29/07/2025 | 10:13:17.500 | 24 | 201.90 | |
| 24 | 201.90 | |||
| 24 | 201.90 | |||
| 29/07/2025 | 10:11:58.690 | 20 | 201.95 | |
| 20 | 201.95 | |||
| 20 | 201.95 | |||
| 29/07/2025 | 10:11:18.445 | 500 | 202.10 | |
| 500 | 202.10 | |||
| 500 | 202.10 | |||
| 29/07/2025 | 10:10:54.978 | 14 | 202.00 | |
| 14 | 202.00 | |||
| 14 | 202.00 | |||
| 29/07/2025 | 10:10:05.753 | 2 | 202.10 | |
| 2 | 202.10 | |||
| 2 | 202.10 | |||
| 29/07/2025 | 10:09:58.106 | 100 | 202.15 | |
| 100 | 202.15 | |||
| 100 | 202.15 | |||
| 29/07/2025 | 10:09:40.587 | 10 | 202.20 | |
| 10 | 202.20 | |||
| 10 | 202.20 | |||
| 29/07/2025 | 10:09:38.181 | 15 | 202.20 | |
| 15 | 202.20 | |||
| 15 | 202.20 | |||
| 29/07/2025 | 10:09:09.508 | 10 | 202.20 | |
| 10 | 202.20 | |||
| 10 | 202.20 | |||
| 29/07/2025 | 10:08:30.901 | 1 | 202.00 | |
| 1 | 202.00 | |||
| 1 | 202.00 | |||
| 29/07/2025 | 10:08:19.962 | 14 | 202.05 | |
| 14 | 202.05 | |||
| 14 | 202.05 | |||
| 29/07/2025 | 10:07:32.166 | 1 | 202.00 | |
| 1 | 202.00 | |||
| 1 | 202.00 | |||
| 29/07/2025 | 10:07:01.446 | 25 | 202.05 | |
| 25 | 202.05 | |||
| 25 | 202.05 | |||
| 29/07/2025 | 10:06:14.289 | 1 | 202.10 | |
| 1 | 202.10 | |||
| 1 | 202.10 | |||
| 29/07/2025 | 10:06:00.465 | 100 | 202.00 | |
| 100 | 202.00 | |||
| 100 | 202.00 | |||
| 29/07/2025 | 10:05:58.297 | 1 | 202.00 | |
| 1 | 202.00 | |||
| 1 | 202.00 | |||
| 29/07/2025 | 10:05:48.084 | 2 | 202.10 | |
| 2 | 202.10 | |||
| 2 | 202.10 | |||
| 29/07/2025 | 10:05:26.185 | 24 | 202.10 | |
| 24 | 202.10 | |||
| 24 | 202.10 | |||
| 29/07/2025 | 10:05:21.863 | 1 | 201.95 | |
| 1 | 201.95 | |||
| 1 | 201.95 | |||
| 29/07/2025 | 10:05:20.398 | 27 | 202.10 | |
| 27 | 202.10 | |||
| 27 | 202.10 | |||
| 29/07/2025 | 10:04:59.386 | 15 | 202.10 | |
| 15 | 202.10 | |||
| 15 | 202.10 | |||
| 29/07/2025 | 10:04:47.450 | 1 | 202.10 | |
| 1 | 202.10 | |||
| 1 | 202.10 | |||
| 29/07/2025 | 10:04:25.354 | 10 | 202.00 | |
| 10 | 202.00 | |||
| 10 | 202.00 | |||
| 29/07/2025 | 10:04:25.306 | 3 | 201.95 | |
| 2 | 201.95 | |||
| 3 | 201.95 | |||
| 1 | 201.95 | |||
| 29/07/2025 | 10:04:24.057 | 10 | 202.05 | |
| 10 | 202.05 | |||
| 10 | 202.05 | |||
| 29/07/2025 | 10:03:46.829 | 5 | 202.05 | |
| 5 | 202.05 | |||
| 5 | 202.05 | |||
| 29/07/2025 | 10:03:04.865 | 110 | 202.10 | |
| 110 | 202.10 | |||
| 110 | 202.10 | |||
| 29/07/2025 | 10:02:59.980 | 1 | 202.10 | |
| 1 | 202.10 | |||
| 1 | 202.10 | |||
| 29/07/2025 | 10:02:56.186 | 9 | 202.10 | |
| 9 | 202.10 | |||
| 9 | 202.10 | |||
| 29/07/2025 | 10:02:45.134 | 1 | 202.20 | |
| 1 | 202.20 | |||
| 1 | 202.20 | |||
| 29/07/2025 | 10:01:07.198 | 10 | 202.15 | |
| 10 | 202.15 | |||
| 10 | 202.15 | |||
| 29/07/2025 | 10:00:38.072 | 1 | 202.15 | |
| 1 | 202.15 | |||
| 1 | 202.15 | |||
| 29/07/2025 | 10:00:24.909 | 13 | 202.20 | |
| 13 | 202.20 | |||
| 13 | 202.20 | |||
| 29/07/2025 | 10:00:00.628 | 85 | 202.30 | |
| 85 | 202.30 | |||
| 85 | 202.30 | |||
| 29/07/2025 | 10:00:00.379 | 2 | 202.40 | |
| 2 | 202.40 | |||
| 2 | 202.40 | |||
| 29/07/2025 | 09:59:05.904 | 12 | 202.35 | |
| 12 | 202.35 | |||
| 12 | 202.35 | |||
| 29/07/2025 | 09:58:48.975 | 1 | 202.50 | |
| 1 | 202.50 | |||
| 1 | 202.50 | |||
| 29/07/2025 | 09:58:19.742 | 50 | 202.50 | |
| 50 | 202.50 | |||
| 50 | 202.50 | |||
| 29/07/2025 | 09:58:13.769 | 10 | 202.60 | |
| 10 | 202.60 | |||
| 10 | 202.60 | |||
| 29/07/2025 | 09:57:47.345 | 43 | 202.60 | |
| 43 | 202.60 | |||
| 43 | 202.60 | |||
| 29/07/2025 | 09:57:43.794 | 9 | 202.60 | |
| 9 | 202.60 | |||
| 9 | 202.60 | |||
| 29/07/2025 | 09:56:42.231 | 5 | 202.55 | |
| 5 | 202.55 | |||
| 5 | 202.55 | |||
| 29/07/2025 | 09:56:03.675 | 1 | 202.55 | |
| 1 | 202.55 | |||
| 1 | 202.55 | |||
| 29/07/2025 | 09:55:32.286 | 20 | 202.45 | |
| 20 | 202.45 | |||
| 20 | 202.45 | |||
| 29/07/2025 | 09:54:14.393 | 500 | 202.55 | |
| 500 | 202.55 | |||
| 500 | 202.55 | |||
| 29/07/2025 | 09:54:01.157 | 200 | 202.55 | |
| 200 | 202.55 | |||
| 200 | 202.55 | |||
| 29/07/2025 | 09:53:50.692 | 50 | 202.55 | |
| 50 | 202.55 | |||
| 50 | 202.55 | |||
| 29/07/2025 | 09:53:38.646 | 174 | 202.55 | |
| 174 | 202.55 | |||
| 174 | 202.55 | |||
| 29/07/2025 | 09:53:21.865 | 3 | 202.65 | |
| 3 | 202.65 | |||
| 3 | 202.65 | |||
| 29/07/2025 | 09:52:15.270 | 2 | 202.65 | |
| 2 | 202.65 | |||
| 2 | 202.65 | |||
| 29/07/2025 | 09:52:14.010 | 80 | 202.55 | |
| 80 | 202.55 | |||
| 80 | 202.55 | |||
| 29/07/2025 | 09:51:47.330 | 10 | 202.60 | |
| 10 | 202.60 | |||
| 10 | 202.60 | |||
| 29/07/2025 | 09:51:37.871 | 94 | 202.55 | |
| 94 | 202.55 | |||
| 94 | 202.55 | |||
| 29/07/2025 | 09:51:24.431 | 4 | 202.65 | |
| 4 | 202.65 | |||
| 4 | 202.65 | |||
| 29/07/2025 | 09:51:06.151 | 15 | 202.55 | |
| 15 | 202.55 | |||
| 15 | 202.55 | |||
| 29/07/2025 | 09:50:57.199 | 100 | 202.55 | |
| 100 | 202.55 | |||
| 100 | 202.55 | |||
| 29/07/2025 | 09:50:56.391 | 40 | 202.55 | |
| 40 | 202.55 | |||
| 40 | 202.55 | |||
| 29/07/2025 | 09:50:23.688 | 35 | 202.55 | |
| 35 | 202.55 | |||
| 35 | 202.55 | |||
| 29/07/2025 | 09:50:15.634 | 1 | 202.65 | |
| 1 | 202.65 | |||
| 1 | 202.65 | |||
| 29/07/2025 | 09:50:03.484 | 3 | 202.55 | |
| 3 | 202.55 | |||
| 3 | 202.55 | |||
| 29/07/2025 | 09:49:29.015 | 196 | 202.50 | |
| 196 | 202.50 | |||
| 196 | 202.50 | |||
| 29/07/2025 | 09:49:18.020 | 1 | 202.65 | |
| 1 | 202.65 | |||
| 1 | 202.65 | |||
| 29/07/2025 | 09:48:57.192 | 1 | 202.65 | |
| 1 | 202.65 | |||
| 1 | 202.65 | |||
| 29/07/2025 | 09:48:37.408 | 60 | 202.75 | |
| 60 | 202.75 | |||
| 60 | 202.75 | |||
| 29/07/2025 | 09:48:27.574 | 32 | 202.50 | |
| 32 | 202.50 | |||
| 32 | 202.50 | |||
| 29/07/2025 | 09:48:25.133 | 1 | 202.50 | |
| 1 | 202.50 | |||
| 1 | 202.50 | |||
| 29/07/2025 | 09:47:59.175 | 9 | 202.75 | |
| 9 | 202.75 | |||
| 9 | 202.75 | |||
| 29/07/2025 | 09:47:58.895 | 300 | 202.75 | |
| 300 | 202.75 | |||
| 300 | 202.75 | |||
| 29/07/2025 | 09:47:39.002 | 35 | 202.75 | |
| 35 | 202.75 | |||
| 35 | 202.75 | |||
| 29/07/2025 | 09:47:05.170 | 10 | 202.80 | |
| 10 | 202.80 | |||
| 10 | 202.80 | |||
| 29/07/2025 | 09:47:04.974 | 49 | 202.80 | |
| 49 | 202.80 | |||
| 49 | 202.80 | |||
| 29/07/2025 | 09:47:02.032 | 50 | 202.80 | |
| 50 | 202.80 | |||
| 50 | 202.80 | |||
| 29/07/2025 | 09:46:28.808 | 7 | 202.80 | |
| 7 | 202.80 | |||
| 7 | 202.80 | |||
| 29/07/2025 | 09:46:27.123 | 80 | 202.65 | |
| 80 | 202.65 | |||
| 80 | 202.65 | |||
| 29/07/2025 | 09:46:24.910 | 10 | 202.65 | |
| 10 | 202.65 | |||
| 10 | 202.65 | |||
| 29/07/2025 | 09:46:01.119 | 171 | 202.70 | |
| 171 | 202.70 | |||
| 171 | 202.70 | |||
| 29/07/2025 | 09:45:44.695 | 500 | 202.60 | |
| 500 | 202.60 | |||
| 500 | 202.60 | |||
| 29/07/2025 | 09:45:42.277 | 500 | 202.55 | |
| 500 | 202.55 | |||
| 500 | 202.55 | |||
| 29/07/2025 | 09:45:15.573 | 15 | 202.70 | |
| 15 | 202.70 | |||
| 15 | 202.70 | |||
| 29/07/2025 | 09:45:12.323 | 100 | 202.75 | |
| 100 | 202.75 | |||
| 100 | 202.75 | |||
| 29/07/2025 | 09:44:45.092 | 171 | 202.70 | |
| 171 | 202.70 | |||
| 171 | 202.70 | |||
| 29/07/2025 | 09:44:17.169 | 10 | 202.60 | |
| 10 | 202.60 | |||
| 10 | 202.60 | |||
| 29/07/2025 | 09:43:36.084 | 44 | 202.60 | |
| 44 | 202.60 | |||
| 44 | 202.60 | |||
| 29/07/2025 | 09:43:27.959 | 21 | 202.50 | |
| 21 | 202.50 | |||
| 5 | 202.50 | |||
| 16 | 202.50 | |||
| 29/07/2025 | 09:43:24.145 | 10 | 202.75 | |
| 10 | 202.75 | |||
| 10 | 202.75 | |||
| 29/07/2025 | 09:43:04.105 | 20 | 202.75 | |
| 20 | 202.75 | |||
| 20 | 202.75 | |||
| 29/07/2025 | 09:42:46.588 | 240 | 202.75 | |
| 240 | 202.75 | |||
| 240 | 202.75 | |||
| 29/07/2025 | 09:42:12.003 | 50 | 202.75 | |
| 50 | 202.75 | |||
| 50 | 202.75 | |||
| 29/07/2025 | 09:41:32.320 | 40 | 202.70 | |
| 40 | 202.70 | |||
| 40 | 202.70 | |||
| 29/07/2025 | 09:41:24.874 | 50 | 202.70 | |
| 50 | 202.70 | |||
| 50 | 202.70 | |||
| 29/07/2025 | 09:41:24.502 | 400 | 202.70 | |
| 294 | 202.70 | |||
| 106 | 202.70 | |||
| 400 | 202.70 | |||
| 29/07/2025 | 09:41:10.370 | 7 | 202.50 | |
| 7 | 202.50 | |||
| 7 | 202.50 | |||
| 29/07/2025 | 09:40:46.756 | 50 | 202.40 | |
| 50 | 202.40 | |||
| 50 | 202.40 | |||
| 29/07/2025 | 09:40:41.815 | 15 | 202.65 | |
| 15 | 202.65 | |||
| 15 | 202.65 | |||
| 29/07/2025 | 09:40:35.837 | 1 | 202.65 | |
| 1 | 202.65 | |||
| 1 | 202.65 | |||
| 29/07/2025 | 09:40:13.683 | 5 | 202.40 | |
| 5 | 202.40 | |||
| 5 | 202.40 | |||
| 29/07/2025 | 09:39:44.888 | 2 | 202.65 | |
| 2 | 202.65 | |||
| 2 | 202.65 | |||
| 29/07/2025 | 09:39:41.016 | 5 | 202.65 | |
| 5 | 202.65 | |||
| 5 | 202.65 | |||
| 29/07/2025 | 09:39:35.406 | 3 | 202.45 | |
| 3 | 202.45 | |||
| 3 | 202.45 | |||
| 29/07/2025 | 09:39:26.862 | 12 | 202.65 | |
| 12 | 202.65 | |||
| 12 | 202.65 | |||
| 29/07/2025 | 09:39:10.332 | 7 | 202.45 | |
| 7 | 202.45 | |||
| 7 | 202.45 | |||
| 29/07/2025 | 09:39:00.911 | 5 | 202.45 | |
| 5 | 202.45 | |||
| 5 | 202.45 | |||
| 29/07/2025 | 09:38:51.985 | 26 | 202.65 | |
| 26 | 202.65 | |||
| 26 | 202.65 | |||
| 29/07/2025 | 09:38:42.392 | 1 | 202.75 | |
| 1 | 202.75 | |||
| 1 | 202.75 | |||
| 29/07/2025 | 09:37:53.834 | 7 | 202.75 | |
| 7 | 202.75 | |||
| 7 | 202.75 | |||
| 29/07/2025 | 09:37:20.836 | 10 | 202.70 | |
| 10 | 202.70 | |||
| 10 | 202.70 | |||
| 29/07/2025 | 09:37:10.369 | 24 | 202.70 | |
| 24 | 202.70 | |||
| 24 | 202.70 | |||
| 29/07/2025 | 09:37:08.751 | 10 | 202.70 | |
| 10 | 202.70 | |||
| 10 | 202.70 | |||
| 29/07/2025 | 09:37:00.050 | 10 | 202.35 | |
| 10 | 202.35 | |||
| 10 | 202.35 | |||
| 29/07/2025 | 09:36:40.643 | 25 | 202.70 | |
| 25 | 202.70 | |||
| 25 | 202.70 | |||
| 29/07/2025 | 09:36:29.392 | 4 | 202.35 | |
| 4 | 202.35 | |||
| 4 | 202.35 | |||
| 29/07/2025 | 09:36:14.954 | 250 | 202.70 | |
| 12 | 202.70 | |||
| 38 | 202.70 | |||
| 200 | 202.70 | |||
| 250 | 202.70 | |||
| 29/07/2025 | 09:36:00.898 | 20 | 202.55 | |
| 20 | 202.55 | |||
| 20 | 202.55 | |||
| 29/07/2025 | 09:36:00.194 | 77 | 202.55 | |
| 77 | 202.55 | |||
| 77 | 202.55 | |||
| 29/07/2025 | 09:35:59.330 | 300 | 202.45 | |
| 300 | 202.45 | |||
| 300 | 202.45 | |||
| 29/07/2025 | 09:35:48.780 | 5 | 202.55 | |
| 5 | 202.55 | |||
| 5 | 202.55 | |||
| 29/07/2025 | 09:35:47.492 | 1 | 202.25 | |
| 1 | 202.25 | |||
| 1 | 202.25 | |||
| 29/07/2025 | 09:35:12.980 | 2 | 202.50 | |
| 2 | 202.50 | |||
| 2 | 202.50 | |||
| 29/07/2025 | 09:35:06.251 | 3 | 202.50 | |
| 3 | 202.50 | |||
| 3 | 202.50 | |||
| 29/07/2025 | 09:33:49.880 | 1 | 202.20 | |
| 1 | 202.20 | |||
| 1 | 202.20 | |||
| 29/07/2025 | 09:33:40.120 | 11 | 202.55 | |
| 11 | 202.55 | |||
| 11 | 202.55 | |||
| 29/07/2025 | 09:33:14.776 | 7 | 202.55 | |
| 7 | 202.55 | |||
| 7 | 202.55 | |||
| 29/07/2025 | 09:32:36.486 | 8 | 202.20 | |
| 8 | 202.20 | |||
| 8 | 202.20 | |||
| 29/07/2025 | 09:31:36.224 | 500 | 202.30 | |
| 500 | 202.30 | |||
| 500 | 202.30 | |||
| 29/07/2025 | 09:31:27.324 | 2 | 202.35 | |
| 2 | 202.35 | |||
| 2 | 202.35 | |||
| 29/07/2025 | 09:30:51.009 | 1 | 202.25 | |
| 1 | 202.25 | |||
| 1 | 202.25 | |||
| 29/07/2025 | 09:30:30.854 | 11 | 202.15 | |
| 11 | 202.15 | |||
| 11 | 202.15 | |||
| 29/07/2025 | 09:30:20.415 | 14 | 202.10 | |
| 14 | 202.10 | |||
| 14 | 202.10 | |||
| 29/07/2025 | 09:30:06.632 | 1 | 202.10 | |
| 1 | 202.10 | |||
| 1 | 202.10 | |||
| 29/07/2025 | 09:29:54.456 | 3 | 202.10 | |
| 3 | 202.10 | |||
| 3 | 202.10 | |||
| 29/07/2025 | 09:29:26.283 | 1 | 202.25 | |
| 1 | 202.25 | |||
| 1 | 202.25 | |||
| 29/07/2025 | 09:29:03.860 | 124 | 202.25 | |
| 124 | 202.25 | |||
| 124 | 202.25 | |||
| 29/07/2025 | 09:28:02.077 | 10 | 202.25 | |
| 10 | 202.25 | |||
| 10 | 202.25 | |||
| 29/07/2025 | 09:27:47.498 | 10 | 202.25 | |
| 10 | 202.25 | |||
| 10 | 202.25 | |||
| 29/07/2025 | 09:27:18.608 | 10 | 202.05 | |
| 10 | 202.05 | |||
| 10 | 202.05 | |||
| 29/07/2025 | 09:27:05.182 | 1 | 202.25 | |
| 1 | 202.25 | |||
| 1 | 202.25 | |||
| 29/07/2025 | 09:27:02.592 | 200 | 202.25 | |
| 200 | 202.25 | |||
| 200 | 202.25 | |||
| 29/07/2025 | 09:26:42.372 | 15 | 202.20 | |
| 15 | 202.20 | |||
| 15 | 202.20 | |||
| 29/07/2025 | 09:25:58.750 | 2 | 202.30 | |
| 2 | 202.30 | |||
| 2 | 202.30 | |||
| 29/07/2025 | 09:25:55.464 | 100 | 202.30 | |
| 100 | 202.30 | |||
| 100 | 202.30 | |||
| 29/07/2025 | 09:25:49.920 | 20 | 202.10 | |
| 20 | 202.10 | |||
| 20 | 202.10 | |||
| 29/07/2025 | 09:25:40.675 | 5 | 202.30 | |
| 5 | 202.30 | |||
| 5 | 202.30 | |||
| 29/07/2025 | 09:25:40.050 | 15 | 202.30 | |
| 15 | 202.30 | |||
| 15 | 202.30 | |||
| 29/07/2025 | 09:25:08.012 | 49 | 202.10 | |
| 49 | 202.10 | |||
| 49 | 202.10 | |||
| 29/07/2025 | 09:24:41.177 | 1 | 202.30 | |
| 1 | 202.30 | |||
| 1 | 202.30 | |||
| 29/07/2025 | 09:23:10.493 | 1 | 202.35 | |
| 1 | 202.35 | |||
| 1 | 202.35 | |||
| 29/07/2025 | 09:22:25.427 | 3 | 202.10 | |
| 3 | 202.10 | |||
| 3 | 202.10 | |||
| 29/07/2025 | 09:22:09.518 | 1 | 202.35 | |
| 1 | 202.35 | |||
| 1 | 202.35 | |||
| 29/07/2025 | 09:22:06.300 | 10 | 202.10 | |
| 10 | 202.10 | |||
| 10 | 202.10 | |||
| 29/07/2025 | 09:21:56.833 | 100 | 202.35 | |
| 100 | 202.35 | |||
| 100 | 202.35 | |||
| 29/07/2025 | 09:21:45.816 | 3 | 202.35 | |
| 3 | 202.35 | |||
| 3 | 202.35 | |||
| 29/07/2025 | 09:21:38.818 | 1 | 202.30 | |
| 1 | 202.30 | |||
| 1 | 202.30 | |||
| 29/07/2025 | 09:21:30.157 | 1 | 202.05 | |
| 1 | 202.05 | |||
| 1 | 202.05 | |||
| 29/07/2025 | 09:21:17.011 | 20 | 202.30 | |
| 20 | 202.30 | |||
| 20 | 202.30 | |||
| 29/07/2025 | 09:20:53.122 | 1 | 202.35 | |
| 1 | 202.35 | |||
| 1 | 202.35 | |||
| 29/07/2025 | 09:20:39.518 | 4 | 202.15 | |
| 4 | 202.15 | |||
| 4 | 202.15 | |||
| 29/07/2025 | 09:20:39.433 | 3 | 202.15 | |
| 3 | 202.15 | |||
| 3 | 202.15 | |||
| 29/07/2025 | 09:20:21.363 | 84 | 202.40 | |
| 84 | 202.40 | |||
| 84 | 202.40 | |||
| 29/07/2025 | 09:20:12.173 | 6 | 202.30 | |
| 6 | 202.30 | |||
| 6 | 202.30 | |||
| 29/07/2025 | 09:19:39.073 | 25 | 202.40 | |
| 25 | 202.40 | |||
| 25 | 202.40 | |||
| 29/07/2025 | 09:19:20.508 | 25 | 202.40 | |
| 25 | 202.40 | |||
| 25 | 202.40 | |||
| 29/07/2025 | 09:18:30.547 | 50 | 202.30 | |
| 50 | 202.30 | |||
| 50 | 202.30 | |||
| 29/07/2025 | 09:17:55.112 | 100 | 202.40 | |
| 100 | 202.40 | |||
| 100 | 202.40 | |||
| 29/07/2025 | 09:17:43.816 | 5 | 202.40 | |
| 5 | 202.40 | |||
| 5 | 202.40 | |||
| 29/07/2025 | 09:17:10.874 | 2 | 202.40 | |
| 2 | 202.40 | |||
| 2 | 202.40 | |||
| 29/07/2025 | 09:16:57.483 | 500 | 202.40 | |
| 500 | 202.40 | |||
| 500 | 202.40 | |||
| 29/07/2025 | 09:16:56.914 | 500 | 202.50 | |
| 100 | 202.50 | |||
| 500 | 202.50 | |||
| 20 | 202.50 | |||
| 380 | 202.50 | |||
| 29/07/2025 | 09:16:47.529 | 500 | 202.35 | |
| 500 | 202.35 | |||
| 500 | 202.35 | |||
| 29/07/2025 | 09:16:26.985 | 10 | 202.35 | |
| 10 | 202.35 | |||
| 10 | 202.35 | |||
| 29/07/2025 | 09:16:21.831 | 49 | 202.35 | |
| 49 | 202.35 | |||
| 49 | 202.35 | |||
| 29/07/2025 | 09:16:14.237 | 3 | 202.35 | |
| 3 | 202.35 | |||
| 3 | 202.35 | |||
| 29/07/2025 | 09:15:58.256 | 3 | 202.35 | |
| 3 | 202.35 | |||
| 3 | 202.35 | |||
| 29/07/2025 | 09:15:46.844 | 2 | 202.20 | |
| 2 | 202.20 | |||
| 2 | 202.20 | |||
| 29/07/2025 | 09:12:49.252 | 1 | 202.45 | |
| 1 | 202.45 | |||
| 1 | 202.45 | |||
| 29/07/2025 | 09:12:39.388 | 1 | 202.40 | |
| 1 | 202.40 | |||
| 1 | 202.40 | |||
| 29/07/2025 | 09:12:31.332 | 6 | 202.40 | |
| 6 | 202.40 | |||
| 6 | 202.40 | |||
| 29/07/2025 | 09:12:31.128 | 1 | 202.20 | |
| 1 | 202.20 | |||
| 1 | 202.20 | |||
| 29/07/2025 | 09:12:27.262 | 15 | 202.45 | |
| 15 | 202.45 | |||
| 15 | 202.45 | |||
| 29/07/2025 | 09:12:04.542 | 200 | 202.20 | |
| 200 | 202.20 | |||
| 200 | 202.20 | |||
| 29/07/2025 | 09:11:34.549 | 20 | 202.35 | |
| 20 | 202.35 | |||
| 20 | 202.35 | |||
| 29/07/2025 | 09:10:49.943 | 100 | 202.35 | |
| 100 | 202.35 | |||
| 100 | 202.35 | |||
| 29/07/2025 | 09:10:32.495 | 25 | 202.00 | |
| 25 | 202.00 | |||
| 25 | 202.00 | |||
| 29/07/2025 | 09:10:07.580 | 468 | 202.00 | |
| 20 | 202.00 | |||
| 67 | 202.00 | |||
| 10 | 202.00 | |||
| 20 | 202.00 | |||
| 75 | 202.00 | |||
| 20 | 202.00 | |||
| 15 | 202.00 | |||
| 20 | 202.00 | |||
| 12 | 202.00 | |||
| 10 | 202.00 | |||
| 12 | 202.00 | |||
| 50 | 202.00 | |||
| 10 | 202.00 | |||
| 468 | 202.00 | |||
| 20 | 202.00 | |||
| 10 | 202.00 | |||
| 12 | 202.00 | |||
| 70 | 202.00 | |||
| 15 | 202.00 | |||
| 29/07/2025 | 09:09:34.890 | 6 | 202.05 | |
| 1 | 202.05 | |||
| 6 | 202.05 | |||
| 5 | 202.05 | |||
| 29/07/2025 | 09:09:21.755 | 1 | 202.05 | |
| 1 | 202.05 | |||
| 1 | 202.05 | |||
| 29/07/2025 | 09:09:01.280 | 15 | 202.00 | |
| 15 | 202.00 | |||
| 15 | 202.00 | |||
| 29/07/2025 | 09:08:56.647 | 20 | 202.00 | |
| 20 | 202.00 | |||
| 6 | 202.00 | |||
| 14 | 202.00 | |||
| 29/07/2025 | 09:07:41.068 | 3 | 202.05 | |
| 3 | 202.05 | |||
| 3 | 202.05 | |||
| 29/07/2025 | 09:07:36.002 | 2 | 201.90 | |
| 2 | 201.90 | |||
| 2 | 201.90 | |||
| 29/07/2025 | 09:07:30.422 | 5 | 202.00 | |
| 1 | 202.00 | |||
| 5 | 202.00 | |||
| 4 | 202.00 | |||
| 29/07/2025 | 09:07:09.500 | 1 | 202.00 | |
| 1 | 202.00 | |||
| 1 | 202.00 | |||
| 29/07/2025 | 09:06:55.917 | 1 | 201.95 | |
| 1 | 201.95 | |||
| 1 | 201.95 |
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: 1 732.50
Ask: 1 733.50
Turnover: 35 985 TEUR -
Nvidia Corp.
Bid: 155.18 / Ask: 155.20
Turnover: 33 107 TEUR -
Advanced Micro Devices Inc.
Bid: 152.06 / Ask: 152.14
Turnover: 8 600 TEUR -
Heidelberger Druckmaschinen AG
Bid: 1.99 / Ask: 1.996
Turnover: 7 604 TEUR -
Microsoft Corp.
Bid: 444.05 / Ask: 444.20
Turnover: 5 455 TEUR
Realtime Quotes
Last Update:
29/07/2025 @ 11:13:56
Last Update:
29/07/2025 @ 11:13:56