Beyond Meat Inc.
- Information
- Last
- Buy
- Sell
5581
3614
2.124
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 24/10/2025 | 20:30:11.094 | 3 500 | 2.124 | |
| 3 500 | 2.124 | |||
| 3 500 | 2.124 | |||
| 24/10/2025 | 20:29:38.553 | 160 | 2.07 | |
| 160 | 2.07 | |||
| 160 | 2.07 | |||
| 24/10/2025 | 20:29:22.452 | 2 500 | 2.099 | |
| 2 500 | 2.099 | |||
| 2 500 | 2.099 | |||
| 24/10/2025 | 20:29:22.351 | 3 000 | 2.10 | |
| 3 000 | 2.10 | |||
| 300 | 2.10 | |||
| 1 900 | 2.10 | |||
| 800 | 2.10 | |||
| 24/10/2025 | 20:28:32.066 | 5 000 | 2.101 | |
| 5 000 | 2.101 | |||
| 5 000 | 2.101 | |||
| 24/10/2025 | 20:28:26.824 | 2 965 | 2.10 | |
| 2 565 | 2.10 | |||
| 2 965 | 2.10 | |||
| 400 | 2.10 | |||
| 24/10/2025 | 20:28:26.770 | 1 650 | 2.127 | |
| 1 500 | 2.127 | |||
| 150 | 2.127 | |||
| 1 650 | 2.127 | |||
| 24/10/2025 | 20:28:20.627 | 954 | 2.135 | |
| 954 | 2.135 | |||
| 954 | 2.135 | |||
| 24/10/2025 | 20:28:16.107 | 1 000 | 2.136 | |
| 500 | 2.136 | |||
| 500 | 2.136 | |||
| 1 000 | 2.136 | |||
| 24/10/2025 | 20:28:04.852 | 150 | 2.096 | |
| 150 | 2.096 | |||
| 150 | 2.096 | |||
| 24/10/2025 | 20:27:51.830 | 250 | 2.096 | |
| 250 | 2.096 | |||
| 250 | 2.096 | |||
| 24/10/2025 | 20:27:27.395 | 9 | 2.127 | |
| 9 | 2.127 | |||
| 9 | 2.127 | |||
| 24/10/2025 | 20:27:26.389 | 979 | 2.127 | |
| 529 | 2.127 | |||
| 450 | 2.127 | |||
| 979 | 2.127 | |||
| 24/10/2025 | 20:27:23.583 | 4 000 | 2.089 | |
| 4 000 | 2.089 | |||
| 4 000 | 2.089 | |||
| 24/10/2025 | 20:27:23.459 | 1 395 | 2.088 | |
| 1 395 | 2.088 | |||
| 1 395 | 2.088 | |||
| 24/10/2025 | 20:27:08.690 | 1 000 | 2.10 | |
| 1 000 | 2.10 | |||
| 300 | 2.10 | |||
| 200 | 2.10 | |||
| 350 | 2.10 | |||
| 150 | 2.10 | |||
| 24/10/2025 | 20:26:59.329 | 2 000 | 2.085 | |
| 2 000 | 2.085 | |||
| 2 000 | 2.085 | |||
| 24/10/2025 | 20:26:59.249 | 6 000 | 2.08 | |
| 6 000 | 2.08 | |||
| 6 000 | 2.08 | |||
| 24/10/2025 | 20:26:59.166 | 1 000 | 2.076 | |
| 1 000 | 2.076 | |||
| 1 000 | 2.076 | |||
| 24/10/2025 | 20:26:55.511 | 200 | 2.084 | |
| 200 | 2.084 | |||
| 200 | 2.084 | |||
| 24/10/2025 | 20:26:54.640 | 999 | 2.06 | |
| 999 | 2.06 | |||
| 999 | 2.06 | |||
| 24/10/2025 | 20:26:54.538 | 3 500 | 2.05 | |
| 3 500 | 2.05 | |||
| 3 500 | 2.05 | |||
| 24/10/2025 | 20:26:54.388 | 999 | 2.049 | |
| 999 | 2.049 | |||
| 999 | 2.049 | |||
| 24/10/2025 | 20:26:49.456 | 2 800 | 2.04 | |
| 2 800 | 2.04 | |||
| 2 800 | 2.04 | |||
| 24/10/2025 | 20:26:49.300 | 80 | 2.036 | |
| 80 | 2.036 | |||
| 80 | 2.036 | |||
| 24/10/2025 | 20:26:34.597 | 774 | 2.027 | |
| 500 | 2.027 | |||
| 774 | 2.027 | |||
| 274 | 2.027 | |||
| 24/10/2025 | 20:26:34.356 | 1 | 2.049 | |
| 1 | 2.049 | |||
| 1 | 2.049 | |||
| 24/10/2025 | 20:26:33.653 | 146 | 2.049 | |
| 146 | 2.049 | |||
| 146 | 2.049 | |||
| 24/10/2025 | 20:26:15.413 | 43 | 2.048 | |
| 10 | 2.048 | |||
| 33 | 2.048 | |||
| 43 | 2.048 | |||
| 24/10/2025 | 20:25:18.941 | 381 | 2.021 | |
| 381 | 2.021 | |||
| 381 | 2.021 | |||
| 24/10/2025 | 20:25:03.877 | 248 | 2.019 | |
| 248 | 2.019 | |||
| 248 | 2.019 | |||
| 24/10/2025 | 20:24:46.185 | 976 | 2.044 | |
| 976 | 2.044 | |||
| 976 | 2.044 | |||
| 24/10/2025 | 20:24:29.695 | 11 601 | 2.049 | |
| 11 601 | 2.049 | |||
| 999 | 2.049 | |||
| 9 603 | 2.049 | |||
| 999 | 2.049 | |||
| 24/10/2025 | 20:24:25.081 | 72 | 2.025 | |
| 72 | 2.025 | |||
| 72 | 2.025 | |||
| 24/10/2025 | 20:23:16.703 | 4 000 | 2.049 | |
| 4 000 | 2.049 | |||
| 100 | 2.049 | |||
| 3 900 | 2.049 | |||
| 24/10/2025 | 20:23:12.961 | 500 | 2.049 | |
| 500 | 2.049 | |||
| 500 | 2.049 | |||
| 24/10/2025 | 20:22:52.128 | 1 000 | 2.025 | |
| 1 000 | 2.025 | |||
| 1 000 | 2.025 | |||
| 24/10/2025 | 20:22:47.384 | 999 | 2.025 | |
| 999 | 2.025 | |||
| 999 | 2.025 | |||
| 24/10/2025 | 20:22:47.312 | 1 399 | 2.024 | |
| 1 399 | 2.024 | |||
| 999 | 2.024 | |||
| 400 | 2.024 | |||
| 24/10/2025 | 20:22:38.844 | 6 330 | 2.01 | |
| 6 330 | 2.01 | |||
| 2 330 | 2.01 | |||
| 4 000 | 2.01 | |||
| 24/10/2025 | 20:22:38.734 | 250 | 2.007 | |
| 250 | 2.007 | |||
| 250 | 2.007 | |||
| 24/10/2025 | 20:22:33.116 | 500 | 2.00 | |
| 500 | 2.00 | |||
| 500 | 2.00 | |||
| 24/10/2025 | 20:22:31.205 | 15 | 2.019 | |
| 15 | 2.019 | |||
| 15 | 2.019 | |||
| 24/10/2025 | 20:22:15.903 | 45 | 1.993 | |
| 45 | 1.993 | |||
| 25 | 1.993 | |||
| 20 | 1.993 | |||
| 24/10/2025 | 20:20:10.922 | 1 000 | 1.9855 | |
| 999 | 1.9855 | |||
| 1 | 1.9855 | |||
| 1 000 | 1.9855 | |||
| 24/10/2025 | 20:19:40.856 | 500 | 2.006 | |
| 500 | 2.006 | |||
| 500 | 2.006 | |||
| 24/10/2025 | 20:19:29.363 | 1 000 | 2.004 | |
| 500 | 2.004 | |||
| 1 000 | 2.004 | |||
| 500 | 2.004 | |||
| 24/10/2025 | 20:19:09.308 | 2 967 | 1.9845 | |
| 2 967 | 1.9845 | |||
| 1 968 | 1.9845 | |||
| 999 | 1.9845 | |||
| 24/10/2025 | 20:19:03.616 | 2 000 | 2.00 | |
| 1 000 | 2.00 | |||
| 1 000 | 2.00 | |||
| 2 000 | 2.00 | |||
| 24/10/2025 | 20:18:55.660 | 2 000 | 2.006 | |
| 600 | 2.006 | |||
| 281 | 2.006 | |||
| 500 | 2.006 | |||
| 619 | 2.006 | |||
| 2 000 | 2.006 | |||
| 24/10/2025 | 20:18:54.824 | 405 | 1.9845 | |
| 405 | 1.9845 | |||
| 405 | 1.9845 | |||
| 24/10/2025 | 20:18:51.434 | 500 | 2.00 | |
| 500 | 2.00 | |||
| 500 | 2.00 | |||
| 24/10/2025 | 20:18:43.028 | 500 | 2.00 | |
| 500 | 2.00 | |||
| 500 | 2.00 | |||
| 24/10/2025 | 20:18:36.700 | 500 | 1.9845 | |
| 500 | 1.9845 | |||
| 500 | 1.9845 | |||
| 24/10/2025 | 20:18:19.280 | 60 | 2.00 | |
| 60 | 2.00 | |||
| 60 | 2.00 | |||
| 24/10/2025 | 20:17:15.549 | 2 000 | 2.006 | |
| 2 000 | 2.006 | |||
| 2 000 | 2.006 | |||
| 24/10/2025 | 20:16:54.507 | 55 | 2.00 | |
| 55 | 2.00 | |||
| 55 | 2.00 | |||
| 24/10/2025 | 20:16:26.219 | 2 000 | 2.00 | |
| 2 000 | 2.00 | |||
| 2 000 | 2.00 | |||
| 24/10/2025 | 20:15:50.763 | 1 300 | 2.009 | |
| 1 300 | 2.009 | |||
| 1 300 | 2.009 | |||
| 24/10/2025 | 20:15:22.480 | 100 | 2.00 | |
| 100 | 2.00 | |||
| 100 | 2.00 | |||
| 24/10/2025 | 20:15:11.591 | 1 830 | 1.9845 | |
| 999 | 1.9845 | |||
| 331 | 1.9845 | |||
| 1 830 | 1.9845 | |||
| 500 | 1.9845 | |||
| 24/10/2025 | 20:14:35.658 | 1 214 | 1.9845 | |
| 999 | 1.9845 | |||
| 215 | 1.9845 | |||
| 1 214 | 1.9845 | |||
| 24/10/2025 | 20:13:18.791 | 100 | 2.00 | |
| 100 | 2.00 | |||
| 100 | 2.00 | |||
| 24/10/2025 | 20:12:23.606 | 2 000 | 1.984 | |
| 2 000 | 1.984 | |||
| 2 000 | 1.984 | |||
| 24/10/2025 | 20:12:19.636 | 1 000 | 1.981 | |
| 1 000 | 1.981 | |||
| 1 000 | 1.981 | |||
| 24/10/2025 | 20:12:15.500 | 16 000 | 1.981 | |
| 600 | 1.981 | |||
| 999 | 1.981 | |||
| 50 | 1.981 | |||
| 4 183 | 1.981 | |||
| 1 000 | 1.981 | |||
| 10 000 | 1.981 | |||
| 1 000 | 1.981 | |||
| 3 000 | 1.981 | |||
| 3 000 | 1.981 | |||
| 500 | 1.981 | |||
| 50 | 1.981 | |||
| 520 | 1.981 | |||
| 40 | 1.981 | |||
| 10 | 1.981 | |||
| 999 | 1.981 | |||
| 999 | 1.981 | |||
| 50 | 1.981 | |||
| 5 000 | 1.981 | |||
| 24/10/2025 | 20:10:11.624 | 5 999 | 2.001 | |
| 999 | 2.001 | |||
| 5 000 | 2.001 | |||
| 5 999 | 2.001 | |||
| 24/10/2025 | 20:09:51.726 | 1 750 | 2.001 | |
| 1 750 | 2.001 | |||
| 1 750 | 2.001 | |||
| 24/10/2025 | 20:09:20.748 | 1 000 | 2.001 | |
| 1 | 2.001 | |||
| 1 000 | 2.001 | |||
| 999 | 2.001 | |||
| 24/10/2025 | 20:08:44.610 | 2 500 | 2.005 | |
| 2 500 | 2.005 | |||
| 2 250 | 2.005 | |||
| 250 | 2.005 | |||
| 24/10/2025 | 20:06:20.195 | 300 | 2.033 | |
| 250 | 2.033 | |||
| 50 | 2.033 | |||
| 300 | 2.033 | |||
| 24/10/2025 | 20:05:34.481 | 100 | 2.039 | |
| 100 | 2.039 | |||
| 100 | 2.039 | |||
| 24/10/2025 | 20:04:47.072 | 1 500 | 2.01 | |
| 999 | 2.01 | |||
| 1 | 2.01 | |||
| 1 500 | 2.01 | |||
| 500 | 2.01 | |||
| 24/10/2025 | 20:04:34.890 | 300 | 2.039 | |
| 300 | 2.039 | |||
| 300 | 2.039 | |||
| 24/10/2025 | 20:04:30.188 | 280 | 2.019 | |
| 30 | 2.019 | |||
| 250 | 2.019 | |||
| 280 | 2.019 | |||
| 24/10/2025 | 20:03:52.457 | 50 | 2.045 | |
| 50 | 2.045 | |||
| 50 | 2.045 | |||
| 24/10/2025 | 20:03:45.926 | 500 | 2.045 | |
| 500 | 2.045 | |||
| 500 | 2.045 | |||
| 24/10/2025 | 20:03:45.836 | 200 | 2.045 | |
| 200 | 2.045 | |||
| 200 | 2.045 | |||
| 24/10/2025 | 20:03:07.926 | 260 | 2.049 | |
| 260 | 2.049 | |||
| 260 | 2.049 | |||
| 24/10/2025 | 20:02:45.572 | 18 | 2.049 | |
| 18 | 2.049 | |||
| 18 | 2.049 | |||
| 24/10/2025 | 20:02:41.707 | 125 | 2.013 | |
| 125 | 2.013 | |||
| 125 | 2.013 | |||
| 24/10/2025 | 20:02:41.507 | 5 000 | 2.049 | |
| 1 000 | 2.049 | |||
| 4 000 | 2.049 | |||
| 5 000 | 2.049 | |||
| 24/10/2025 | 20:02:37.667 | 150 | 2.049 | |
| 150 | 2.049 | |||
| 150 | 2.049 | |||
| 24/10/2025 | 20:02:20.518 | 1 000 | 2.03 | |
| 1 000 | 2.03 | |||
| 1 000 | 2.03 | |||
| 24/10/2025 | 20:02:01.695 | 100 | 2.01 | |
| 100 | 2.01 | |||
| 100 | 2.01 | |||
| 24/10/2025 | 20:01:53.157 | 1 500 | 2.04 | |
| 1 500 | 2.04 | |||
| 1 000 | 2.04 | |||
| 500 | 2.04 | |||
| 24/10/2025 | 20:01:16.310 | 100 | 2.049 | |
| 100 | 2.049 | |||
| 100 | 2.049 | |||
| 24/10/2025 | 20:01:04.312 | 743 | 2.031 | |
| 500 | 2.031 | |||
| 243 | 2.031 | |||
| 743 | 2.031 | |||
| 24/10/2025 | 20:00:56.169 | 167 | 2.031 | |
| 167 | 2.031 | |||
| 167 | 2.031 | |||
| 24/10/2025 | 20:00:47.090 | 200 | 2.031 | |
| 200 | 2.031 | |||
| 200 | 2.031 | |||
| 24/10/2025 | 20:00:24.114 | 1 000 | 2.031 | |
| 1 000 | 2.031 | |||
| 1 000 | 2.031 | |||
| 24/10/2025 | 20:00:21.982 | 1 000 | 2.031 | |
| 1 000 | 2.031 | |||
| 790 | 2.031 | |||
| 210 | 2.031 | |||
| 24/10/2025 | 20:00:17.584 | 40 | 2.059 | |
| 40 | 2.059 | |||
| 40 | 2.059 | |||
| 24/10/2025 | 19:59:52.837 | 1 500 | 2.044 | |
| 1 500 | 2.044 | |||
| 1 500 | 2.044 | |||
| 24/10/2025 | 19:59:34.198 | 500 | 2.044 | |
| 500 | 2.044 | |||
| 250 | 2.044 | |||
| 250 | 2.044 | |||
| 24/10/2025 | 19:59:27.333 | 100 | 2.044 | |
| 100 | 2.044 | |||
| 100 | 2.044 | |||
| 24/10/2025 | 19:59:14.954 | 250 | 2.044 | |
| 250 | 2.044 | |||
| 250 | 2.044 | |||
| 24/10/2025 | 19:58:55.417 | 60 | 2.031 | |
| 60 | 2.031 | |||
| 60 | 2.031 | |||
| 24/10/2025 | 19:58:43.739 | 2 000 | 2.019 | |
| 1 750 | 2.019 | |||
| 250 | 2.019 | |||
| 2 000 | 2.019 | |||
| 24/10/2025 | 19:58:40.957 | 4 000 | 2.037 | |
| 4 000 | 2.037 | |||
| 4 000 | 2.037 | |||
| 24/10/2025 | 19:58:04.983 | 1 359 | 2.057 | |
| 1 359 | 2.057 | |||
| 359 | 2.057 | |||
| 1 000 | 2.057 | |||
| 24/10/2025 | 19:57:21.711 | 1 000 | 2.043 | |
| 1 000 | 2.043 | |||
| 1 000 | 2.043 | |||
| 24/10/2025 | 19:57:15.293 | 500 | 2.06 | |
| 500 | 2.06 | |||
| 500 | 2.06 | |||
| 24/10/2025 | 19:56:47.617 | 2 | 2.066 | |
| 2 | 2.066 | |||
| 2 | 2.066 | |||
| 24/10/2025 | 19:56:44.581 | 1 600 | 2.04 | |
| 1 600 | 2.04 | |||
| 1 600 | 2.04 | |||
| 24/10/2025 | 19:56:25.144 | 100 | 2.036 | |
| 100 | 2.036 | |||
| 100 | 2.036 | |||
| 24/10/2025 | 19:55:30.887 | 500 | 2.028 | |
| 500 | 2.028 | |||
| 500 | 2.028 | |||
| 24/10/2025 | 19:55:21.268 | 250 | 2.041 | |
| 250 | 2.041 | |||
| 250 | 2.041 | |||
| 24/10/2025 | 19:55:09.545 | 100 | 2.034 | |
| 100 | 2.034 | |||
| 100 | 2.034 | |||
| 24/10/2025 | 19:55:08.397 | 250 | 2.034 | |
| 250 | 2.034 | |||
| 50 | 2.034 | |||
| 200 | 2.034 | |||
| 24/10/2025 | 19:54:49.054 | 46 | 2.006 | |
| 46 | 2.006 | |||
| 46 | 2.006 | |||
| 24/10/2025 | 19:54:45.035 | 25 | 2.029 | |
| 25 | 2.029 | |||
| 25 | 2.029 | |||
| 24/10/2025 | 19:54:10.564 | 100 | 2.009 | |
| 100 | 2.009 | |||
| 100 | 2.009 | |||
| 24/10/2025 | 19:54:03.468 | 2 886 | 2.023 | |
| 1 886 | 2.023 | |||
| 1 000 | 2.023 | |||
| 2 886 | 2.023 | |||
| 24/10/2025 | 19:52:49.011 | 6 000 | 2.039 | |
| 999 | 2.039 | |||
| 1 | 2.039 | |||
| 5 000 | 2.039 | |||
| 6 000 | 2.039 | |||
| 24/10/2025 | 19:52:35.848 | 2 000 | 2.039 | |
| 2 000 | 2.039 | |||
| 1 650 | 2.039 | |||
| 350 | 2.039 | |||
| 24/10/2025 | 19:52:28.357 | 10 | 2.039 | |
| 10 | 2.039 | |||
| 10 | 2.039 | |||
| 24/10/2025 | 19:52:27.452 | 4 895 | 2.039 | |
| 999 | 2.039 | |||
| 999 | 2.039 | |||
| 4 895 | 2.039 | |||
| 750 | 2.039 | |||
| 700 | 2.039 | |||
| 1 447 | 2.039 | |||
| 24/10/2025 | 19:51:48.779 | 25 | 2.003 | |
| 25 | 2.003 | |||
| 25 | 2.003 | |||
| 24/10/2025 | 19:51:46.907 | 121 | 2.003 | |
| 121 | 2.003 | |||
| 121 | 2.003 | |||
| 24/10/2025 | 19:51:45.837 | 100 | 2.003 | |
| 100 | 2.003 | |||
| 100 | 2.003 | |||
| 24/10/2025 | 19:51:11.190 | 3 | 2.021 | |
| 3 | 2.021 | |||
| 3 | 2.021 | |||
| 24/10/2025 | 19:51:05.641 | 600 | 2.021 | |
| 350 | 2.021 | |||
| 250 | 2.021 | |||
| 600 | 2.021 | |||
| 24/10/2025 | 19:50:59.419 | 50 | 2.021 | |
| 50 | 2.021 | |||
| 50 | 2.021 | |||
| 24/10/2025 | 19:50:37.997 | 3 000 | 2.001 | |
| 999 | 2.001 | |||
| 2 001 | 2.001 | |||
| 3 000 | 2.001 | |||
| 24/10/2025 | 19:50:08.177 | 150 | 2.021 | |
| 150 | 2.021 | |||
| 150 | 2.021 | |||
| 24/10/2025 | 19:49:36.221 | 270 | 2.001 | |
| 270 | 2.001 | |||
| 270 | 2.001 | |||
| 24/10/2025 | 19:48:40.351 | 200 | 1.9915 | |
| 200 | 1.9915 | |||
| 200 | 1.9915 | |||
| 24/10/2025 | 19:47:46.741 | 100 | 1.9945 | |
| 100 | 1.9945 | |||
| 100 | 1.9945 | |||
| 24/10/2025 | 19:47:32.561 | 450 | 2.018 | |
| 250 | 2.018 | |||
| 450 | 2.018 | |||
| 200 | 2.018 | |||
| 24/10/2025 | 19:47:22.888 | 140 | 2.018 | |
| 140 | 2.018 | |||
| 140 | 2.018 | |||
| 24/10/2025 | 19:47:04.187 | 200 | 1.993 | |
| 101 | 1.993 | |||
| 99 | 1.993 | |||
| 200 | 1.993 | |||
| 24/10/2025 | 19:46:38.588 | 1 000 | 2.013 | |
| 999 | 2.013 | |||
| 1 | 2.013 | |||
| 1 000 | 2.013 | |||
| 24/10/2025 | 19:46:23.328 | 1 000 | 1.9905 | |
| 1 000 | 1.9905 | |||
| 1 000 | 1.9905 | |||
| 24/10/2025 | 19:46:03.140 | 1 000 | 1.9905 | |
| 999 | 1.9905 | |||
| 1 | 1.9905 | |||
| 1 000 | 1.9905 | |||
| 24/10/2025 | 19:45:49.231 | 156 | 1.984 | |
| 156 | 1.984 | |||
| 156 | 1.984 | |||
| 24/10/2025 | 19:44:44.078 | 250 | 2.018 | |
| 250 | 2.018 | |||
| 250 | 2.018 | |||
| 24/10/2025 | 19:44:39.159 | 600 | 1.993 | |
| 600 | 1.993 | |||
| 590 | 1.993 | |||
| 10 | 1.993 | |||
| 24/10/2025 | 19:43:44.475 | 7 651 | 2.022 | |
| 999 | 2.022 | |||
| 5 643 | 2.022 | |||
| 10 | 2.022 | |||
| 999 | 2.022 | |||
| 6 001 | 2.022 | |||
| 1 650 | 2.022 | |||
| 24/10/2025 | 19:42:48.192 | 5 999 | 2.014 | |
| 5 999 | 2.014 | |||
| 999 | 2.014 | |||
| 5 000 | 2.014 | |||
| 24/10/2025 | 19:42:27.128 | 245 | 2.001 | |
| 245 | 2.001 | |||
| 245 | 2.001 | |||
| 24/10/2025 | 19:41:27.885 | 9 500 | 2.019 | |
| 9 500 | 2.019 | |||
| 8 736 | 2.019 | |||
| 514 | 2.019 | |||
| 250 | 2.019 | |||
| 24/10/2025 | 19:41:27.087 | 1 005 | 1.9925 | |
| 1 005 | 1.9925 | |||
| 1 005 | 1.9925 | |||
| 24/10/2025 | 19:41:20.783 | 100 | 2.00 | |
| 100 | 2.00 | |||
| 100 | 2.00 | |||
| 24/10/2025 | 19:41:19.666 | 2 000 | 1.984 | |
| 1 000 | 1.984 | |||
| 999 | 1.984 | |||
| 1 | 1.984 | |||
| 2 000 | 1.984 | |||
| 24/10/2025 | 19:40:54.863 | 100 | 1.984 | |
| 100 | 1.984 | |||
| 100 | 1.984 | |||
| 24/10/2025 | 19:40:51.671 | 250 | 2.009 | |
| 250 | 2.009 | |||
| 250 | 2.009 | |||
| 24/10/2025 | 19:40:39.193 | 743 | 1.9925 | |
| 743 | 1.9925 | |||
| 743 | 1.9925 | |||
| 24/10/2025 | 19:39:59.244 | 31 226 | 1.99 | |
| 31 191 | 1.99 | |||
| 9 959 | 1.99 | |||
| 35 | 1.99 | |||
| 5 000 | 1.99 | |||
| 10 000 | 1.99 | |||
| 100 | 1.99 | |||
| 5 000 | 1.99 | |||
| 67 | 1.99 | |||
| 100 | 1.99 | |||
| 1 000 | 1.99 | |||
| 24/10/2025 | 19:38:30.168 | 20 000 | 1.99 | |
| 5 000 | 1.99 | |||
| 15 000 | 1.99 | |||
| 20 000 | 1.99 | |||
| 24/10/2025 | 19:38:28.361 | 15 000 | 1.99 | |
| 15 000 | 1.99 | |||
| 15 000 | 1.99 | |||
| 24/10/2025 | 19:38:28.235 | 27 800 | 1.99 | |
| 10 000 | 1.99 | |||
| 1 800 | 1.99 | |||
| 15 550 | 1.99 | |||
| 1 000 | 1.99 | |||
| 5 000 | 1.99 | |||
| 250 | 1.99 | |||
| 12 000 | 1.99 | |||
| 5 000 | 1.99 | |||
| 5 000 | 1.99 | |||
| 24/10/2025 | 19:37:27.536 | 18 259 | 1.9835 | |
| 18 259 | 1.9835 | |||
| 260 | 1.9835 | |||
| 15 000 | 1.9835 | |||
| 2 000 | 1.9835 | |||
| 999 | 1.9835 | |||
| 24/10/2025 | 19:37:26.298 | 10 | 2.00 | |
| 10 | 2.00 | |||
| 10 | 2.00 | |||
| 24/10/2025 | 19:37:17.610 | 134 | 1.9835 | |
| 134 | 1.9835 | |||
| 134 | 1.9835 | |||
| 24/10/2025 | 19:36:47.948 | 10 | 2.00 | |
| 10 | 2.00 | |||
| 10 | 2.00 | |||
| 24/10/2025 | 19:36:46.852 | 490 | 2.00 | |
| 490 | 2.00 | |||
| 490 | 2.00 | |||
| 24/10/2025 | 19:36:46.766 | 350 | 2.00 | |
| 350 | 2.00 | |||
| 350 | 2.00 | |||
| 24/10/2025 | 19:36:46.243 | 1 000 | 2.014 | |
| 850 | 2.014 | |||
| 150 | 2.014 | |||
| 1 000 | 2.014 | |||
| 24/10/2025 | 19:36:36.896 | 148 | 2.00 | |
| 148 | 2.00 | |||
| 148 | 2.00 | |||
| 24/10/2025 | 19:35:58.823 | 1 000 | 1.9995 | |
| 1 000 | 1.9995 | |||
| 1 000 | 1.9995 | |||
| 24/10/2025 | 19:35:52.793 | 150 | 1.9995 | |
| 150 | 1.9995 | |||
| 150 | 1.9995 | |||
| 24/10/2025 | 19:35:48.302 | 3 000 | 1.9995 | |
| 3 000 | 1.9995 | |||
| 2 001 | 1.9995 | |||
| 999 | 1.9995 | |||
| 24/10/2025 | 19:35:47.410 | 1 000 | 1.9995 | |
| 1 000 | 1.9995 | |||
| 999 | 1.9995 | |||
| 1 | 1.9995 | |||
| 24/10/2025 | 19:35:46.569 | 200 | 1.9995 | |
| 200 | 1.9995 | |||
| 200 | 1.9995 | |||
| 24/10/2025 | 19:35:44.373 | 320 | 1.9995 | |
| 320 | 1.9995 | |||
| 320 | 1.9995 | |||
| 24/10/2025 | 19:35:37.760 | 1 050 | 1.98 | |
| 1 050 | 1.98 | |||
| 1 050 | 1.98 | |||
| 24/10/2025 | 19:35:37.697 | 999 | 1.969 | |
| 999 | 1.969 | |||
| 999 | 1.969 | |||
| 24/10/2025 | 19:35:24.444 | 200 | 1.9665 | |
| 200 | 1.9665 | |||
| 200 | 1.9665 | |||
| 24/10/2025 | 19:35:08.877 | 4 | 1.9525 | |
| 4 | 1.9525 | |||
| 4 | 1.9525 | |||
| 24/10/2025 | 19:35:06.679 | 452 | 1.9525 | |
| 452 | 1.9525 | |||
| 452 | 1.9525 | |||
| 24/10/2025 | 19:34:42.925 | 100 | 1.952 | |
| 100 | 1.952 | |||
| 100 | 1.952 | |||
| 24/10/2025 | 19:34:40.780 | 1 030 | 1.941 | |
| 1 030 | 1.941 | |||
| 1 030 | 1.941 | |||
| 24/10/2025 | 19:34:39.471 | 2 000 | 1.941 | |
| 2 000 | 1.941 | |||
| 2 000 | 1.941 | |||
| 24/10/2025 | 19:34:35.312 | 306 | 1.941 | |
| 306 | 1.941 | |||
| 306 | 1.941 | |||
| 24/10/2025 | 19:34:13.066 | 3 562 | 1.9325 | |
| 999 | 1.9325 | |||
| 2 563 | 1.9325 | |||
| 3 562 | 1.9325 | |||
| 24/10/2025 | 19:34:11.600 | 30 | 1.9605 | |
| 30 | 1.9605 | |||
| 30 | 1.9605 | |||
| 24/10/2025 | 19:34:10.056 | 2 600 | 1.9335 | |
| 1 000 | 1.9335 | |||
| 999 | 1.9335 | |||
| 601 | 1.9335 | |||
| 2 600 | 1.9335 | |||
| 24/10/2025 | 19:33:51.551 | 2 050 | 1.9425 | |
| 2 050 | 1.9425 | |||
| 2 050 | 1.9425 | |||
| 24/10/2025 | 19:33:49.720 | 1 450 | 1.9425 | |
| 351 | 1.9425 | |||
| 1 450 | 1.9425 | |||
| 100 | 1.9425 | |||
| 999 | 1.9425 | |||
| 24/10/2025 | 19:33:27.628 | 300 | 1.95 | |
| 300 | 1.95 | |||
| 300 | 1.95 | |||
| 24/10/2025 | 19:33:26.889 | 2 700 | 1.95 | |
| 2 500 | 1.95 | |||
| 2 700 | 1.95 | |||
| 200 | 1.95 | |||
| 24/10/2025 | 19:33:19.388 | 2 000 | 1.9485 | |
| 2 000 | 1.9485 | |||
| 2 000 | 1.9485 | |||
| 24/10/2025 | 19:33:04.609 | 1 000 | 1.95 | |
| 1 000 | 1.95 | |||
| 1 000 | 1.95 | |||
| 24/10/2025 | 19:33:03.003 | 65 | 1.924 | |
| 65 | 1.924 | |||
| 65 | 1.924 | |||
| 24/10/2025 | 19:33:02.946 | 6 980 | 1.924 | |
| 4 000 | 1.924 | |||
| 1 980 | 1.924 | |||
| 480 | 1.924 | |||
| 1 000 | 1.924 | |||
| 6 500 | 1.924 | |||
| 24/10/2025 | 19:33:02.863 | 15 000 | 1.9355 | |
| 966 | 1.9355 | |||
| 15 000 | 1.9355 | |||
| 3 629 | 1.9355 | |||
| 350 | 1.9355 | |||
| 1 000 | 1.9355 | |||
| 63 | 1.9355 | |||
| 500 | 1.9355 | |||
| 2 000 | 1.9355 | |||
| 192 | 1.9355 | |||
| 500 | 1.9355 | |||
| 500 | 1.9355 | |||
| 5 000 | 1.9355 | |||
| 300 | 1.9355 | |||
| 24/10/2025 | 19:32:58.135 | 2 303 | 1.9505 | |
| 999 | 1.9505 | |||
| 1 304 | 1.9505 | |||
| 2 303 | 1.9505 | |||
| 24/10/2025 | 19:32:56.758 | 500 | 1.9695 | |
| 500 | 1.9695 | |||
| 500 | 1.9695 | |||
| 24/10/2025 | 19:32:30.619 | 13 615 | 1.9505 | |
| 13 615 | 1.9505 | |||
| 10 616 | 1.9505 | |||
| 2 000 | 1.9505 | |||
| 999 | 1.9505 | |||
| 24/10/2025 | 19:32:28.121 | 770 | 1.9505 | |
| 770 | 1.9505 | |||
| 770 | 1.9505 | |||
| 24/10/2025 | 19:32:12.700 | 1 765 | 1.9505 | |
| 999 | 1.9505 | |||
| 766 | 1.9505 | |||
| 1 765 | 1.9505 | |||
| 24/10/2025 | 19:31:54.565 | 200 | 1.9695 | |
| 200 | 1.9695 | |||
| 200 | 1.9695 | |||
| 24/10/2025 | 19:31:44.114 | 1 000 | 1.9695 | |
| 1 000 | 1.9695 | |||
| 1 000 | 1.9695 | |||
| 24/10/2025 | 19:31:42.362 | 1 226 | 1.9505 | |
| 226 | 1.9505 | |||
| 1 000 | 1.9505 | |||
| 1 226 | 1.9505 | |||
| 24/10/2025 | 19:31:26.062 | 1 000 | 1.9695 | |
| 1 000 | 1.9695 | |||
| 1 000 | 1.9695 | |||
| 24/10/2025 | 19:31:14.562 | 2 500 | 1.9695 | |
| 2 500 | 1.9695 | |||
| 2 500 | 1.9695 | |||
| 24/10/2025 | 19:31:07.378 | 300 | 1.9695 | |
| 300 | 1.9695 | |||
| 300 | 1.9695 | |||
| 24/10/2025 | 19:30:52.245 | 1 111 | 1.9695 | |
| 1 111 | 1.9695 | |||
| 1 111 | 1.9695 | |||
| 24/10/2025 | 19:30:47.027 | 3 750 | 1.9505 | |
| 2 000 | 1.9505 | |||
| 750 | 1.9505 | |||
| 3 750 | 1.9505 | |||
| 1 000 | 1.9505 | |||
| 24/10/2025 | 19:30:45.387 | 400 | 1.9505 | |
| 400 | 1.9505 | |||
| 400 | 1.9505 | |||
| 24/10/2025 | 19:30:43.103 | 4 262 | 1.967 | |
| 50 | 1.967 | |||
| 2 562 | 1.967 | |||
| 100 | 1.967 | |||
| 1 700 | 1.967 | |||
| 100 | 1.967 | |||
| 512 | 1.967 | |||
| 1 000 | 1.967 | |||
| 2 500 | 1.967 | |||
| 24/10/2025 | 19:30:03.649 | 109 695 | 1.995 | |
| 5 994 | 1.995 | |||
| 85 173 | 1.995 | |||
| 2 000 | 1.995 | |||
| 500 | 1.995 | |||
| 10 200 | 1.995 | |||
| 5 000 | 1.995 | |||
| 728 | 1.995 | |||
| 100 | 1.995 | |||
| 109 445 | 1.995 | |||
| 250 | 1.995 | |||
| 24/10/2025 | 19:29:08.747 | 20 555 | 1.997 | |
| 20 555 | 1.997 | |||
| 15 000 | 1.997 | |||
| 5 555 | 1.997 | |||
| 24/10/2025 | 19:29:00.482 | 200 | 1.9725 | |
| 200 | 1.9725 | |||
| 200 | 1.9725 | |||
| 24/10/2025 | 19:28:57.442 | 425 | 1.9725 | |
| 425 | 1.9725 | |||
| 425 | 1.9725 | |||
| 24/10/2025 | 19:28:56.775 | 1 500 | 1.9725 | |
| 501 | 1.9725 | |||
| 999 | 1.9725 | |||
| 1 500 | 1.9725 | |||
| 24/10/2025 | 19:28:52.242 | 4 000 | 1.9725 | |
| 999 | 1.9725 | |||
| 4 000 | 1.9725 | |||
| 3 | 1.9725 | |||
| 1 000 | 1.9725 | |||
| 999 | 1.9725 | |||
| 999 | 1.9725 | |||
| 24/10/2025 | 19:28:17.951 | 250 | 2.005 | |
| 250 | 2.005 | |||
| 250 | 2.005 | |||
| 24/10/2025 | 19:27:59.369 | 110 | 2.011 | |
| 110 | 2.011 | |||
| 110 | 2.011 | |||
| 24/10/2025 | 19:27:15.872 | 450 | 1.9855 | |
| 450 | 1.9855 | |||
| 450 | 1.9855 | |||
| 24/10/2025 | 19:27:12.428 | 300 | 1.9855 | |
| 300 | 1.9855 | |||
| 300 | 1.9855 | |||
| 24/10/2025 | 19:26:39.943 | 1 050 | 1.9855 | |
| 51 | 1.9855 | |||
| 1 050 | 1.9855 | |||
| 999 | 1.9855 | |||
| 24/10/2025 | 19:26:33.952 | 2 000 | 2.014 | |
| 999 | 2.014 | |||
| 1 001 | 2.014 | |||
| 2 000 | 2.014 | |||
| 24/10/2025 | 19:26:31.894 | 10 | 1.9855 | |
| 10 | 1.9855 | |||
| 10 | 1.9855 | |||
| 24/10/2025 | 19:26:15.447 | 200 | 2.014 | |
| 200 | 2.014 | |||
| 200 | 2.014 | |||
| 24/10/2025 | 19:26:13.070 | 110 | 1.9855 | |
| 110 | 1.9855 | |||
| 110 | 1.9855 | |||
| 24/10/2025 | 19:26:08.158 | 125 | 1.9855 | |
| 125 | 1.9855 | |||
| 125 | 1.9855 | |||
| 24/10/2025 | 19:26:02.343 | 500 | 1.9815 | |
| 500 | 1.9815 | |||
| 500 | 1.9815 | |||
| 24/10/2025 | 19:25:52.324 | 298 | 1.9915 | |
| 188 | 1.9915 | |||
| 298 | 1.9915 | |||
| 110 | 1.9915 | |||
| 24/10/2025 | 19:25:35.932 | 6 596 | 2.009 | |
| 5 900 | 2.009 | |||
| 6 596 | 2.009 | |||
| 449 | 2.009 | |||
| 247 | 2.009 | |||
| 24/10/2025 | 19:25:29.547 | 35 345 | 2.035 | |
| 1 000 | 2.035 | |||
| 10 000 | 2.035 | |||
| 999 | 2.035 | |||
| 150 | 2.035 | |||
| 16 587 | 2.035 | |||
| 186 | 2.035 | |||
| 750 | 2.035 | |||
| 1 800 | 2.035 | |||
| 2 403 | 2.035 | |||
| 2 320 | 2.035 | |||
| 300 | 2.035 | |||
| 34 001 | 2.035 | |||
| 194 | 2.035 | |||
| 24/10/2025 | 19:23:20.874 | 15 999 | 2.018 | |
| 15 000 | 2.018 | |||
| 15 999 | 2.018 | |||
| 999 | 2.018 | |||
| 24/10/2025 | 19:22:46.854 | 1 | 2.018 | |
| 1 | 2.018 | |||
| 1 | 2.018 | |||
| 24/10/2025 | 19:22:45.850 | 148 | 2.018 | |
| 148 | 2.018 | |||
| 148 | 2.018 | |||
| 24/10/2025 | 19:22:45.393 | 5 000 | 2.00 | |
| 4 076 | 2.00 | |||
| 424 | 2.00 | |||
| 500 | 2.00 | |||
| 5 000 | 2.00 | |||
| 24/10/2025 | 19:22:24.895 | 100 | 2.01 | |
| 100 | 2.01 | |||
| 65 | 2.01 | |||
| 35 | 2.01 | |||
| 24/10/2025 | 19:22:24.409 | 1 | 2.01 | |
| 1 | 2.01 | |||
| 1 | 2.01 | |||
| 24/10/2025 | 19:21:54.421 | 1 231 | 1.972 | |
| 1 231 | 1.972 | |||
| 1 231 | 1.972 | |||
| 24/10/2025 | 19:21:52.045 | 1 040 | 1.9715 | |
| 1 040 | 1.9715 | |||
| 1 040 | 1.9715 | |||
| 24/10/2025 | 19:21:42.501 | 100 | 1.98 | |
| 100 | 1.98 | |||
| 100 | 1.98 | |||
| 24/10/2025 | 19:21:40.957 | 1 650 | 1.98 | |
| 651 | 1.98 | |||
| 1 650 | 1.98 | |||
| 999 | 1.98 | |||
| 24/10/2025 | 19:20:55.021 | 15 616 | 2.00 | |
| 7 500 | 2.00 | |||
| 500 | 2.00 | |||
| 1 500 | 2.00 | |||
| 250 | 2.00 | |||
| 27 | 2.00 | |||
| 100 | 2.00 | |||
| 500 | 2.00 | |||
| 300 | 2.00 | |||
| 1 601 | 2.00 | |||
| 500 | 2.00 | |||
| 7 440 | 2.00 | |||
| 5 000 | 2.00 | |||
| 999 | 2.00 | |||
| 5 000 | 2.00 | |||
| 15 | 2.00 | |||
| 24/10/2025 | 19:20:02.397 | 15 999 | 2.014 | |
| 15 000 | 2.014 | |||
| 15 999 | 2.014 | |||
| 999 | 2.014 | |||
| 24/10/2025 | 19:19:44.476 | 1 000 | 2.045 | |
| 1 000 | 2.045 | |||
| 1 000 | 2.045 | |||
| 24/10/2025 | 19:19:44.384 | 150 | 2.05 | |
| 150 | 2.05 | |||
| 150 | 2.05 | |||
| 24/10/2025 | 19:19:36.015 | 500 | 2.053 | |
| 500 | 2.053 | |||
| 500 | 2.053 | |||
| 24/10/2025 | 19:18:54.528 | 25 | 2.053 | |
| 25 | 2.053 | |||
| 25 | 2.053 | |||
| 24/10/2025 | 19:18:43.431 | 256 | 2.014 | |
| 256 | 2.014 | |||
| 256 | 2.014 | |||
| 24/10/2025 | 19:18:41.897 | 250 | 2.014 | |
| 250 | 2.014 | |||
| 250 | 2.014 | |||
| 24/10/2025 | 19:18:41.829 | 500 | 2.014 | |
| 500 | 2.014 | |||
| 500 | 2.014 | |||
| 24/10/2025 | 19:18:41.000 | 135 | 2.014 | |
| 135 | 2.014 | |||
| 135 | 2.014 | |||
| 24/10/2025 | 19:18:05.108 | 15 828 | 2.046 | |
| 13 382 | 2.046 | |||
| 50 | 2.046 | |||
| 1 104 | 2.046 | |||
| 1 500 | 2.046 | |||
| 20 | 2.046 | |||
| 340 | 2.046 | |||
| 300 | 2.046 | |||
| 1 560 | 2.046 | |||
| 300 | 2.046 | |||
| 1 000 | 2.046 | |||
| 306 | 2.046 | |||
| 875 | 2.046 | |||
| 1 000 | 2.046 | |||
| 962 | 2.046 | |||
| 5 000 | 2.046 | |||
| 400 | 2.046 | |||
| 432 | 2.046 | |||
| 125 | 2.046 | |||
| 3 000 | 2.046 | |||
| 24/10/2025 | 19:16:34.411 | 15 000 | 2.079 | |
| 15 000 | 2.079 | |||
| 15 000 | 2.079 | |||
| 24/10/2025 | 19:16:28.941 | 250 | 2.071 | |
| 250 | 2.071 | |||
| 250 | 2.071 | |||
| 24/10/2025 | 19:16:21.083 | 500 | 2.079 | |
| 500 | 2.079 | |||
| 500 | 2.079 | |||
| 24/10/2025 | 19:16:18.936 | 4 000 | 2.079 | |
| 1 500 | 2.079 | |||
| 1 000 | 2.079 | |||
| 186 | 2.079 | |||
| 15 | 2.079 | |||
| 4 000 | 2.079 | |||
| 999 | 2.079 | |||
| 300 | 2.079 | |||
| 24/10/2025 | 19:15:53.833 | 2 040 | 2.046 | |
| 999 | 2.046 | |||
| 1 041 | 2.046 | |||
| 2 040 | 2.046 | |||
| 24/10/2025 | 19:15:40.213 | 200 | 2.06 | |
| 200 | 2.06 | |||
| 200 | 2.06 | |||
| 24/10/2025 | 19:15:25.310 | 500 | 2.04 | |
| 500 | 2.04 | |||
| 500 | 2.04 | |||
| 24/10/2025 | 19:15:25.239 | 500 | 2.03 | |
| 500 | 2.03 | |||
| 500 | 2.03 | |||
| 24/10/2025 | 19:15:22.026 | 15 987 | 2.005 | |
| 9 043 | 2.005 | |||
| 15 987 | 2.005 | |||
| 200 | 2.005 | |||
| 1 000 | 2.005 | |||
| 200 | 2.005 | |||
| 1 000 | 2.005 | |||
| 1 000 | 2.005 | |||
| 999 | 2.005 | |||
| 2 500 | 2.005 | |||
| 45 | 2.005 | |||
| 24/10/2025 | 19:14:24.789 | 5 000 | 2.021 | |
| 5 000 | 2.021 | |||
| 5 000 | 2.021 | |||
| 24/10/2025 | 19:14:23.554 | 256 | 2.021 | |
| 256 | 2.021 | |||
| 256 | 2.021 | |||
| 24/10/2025 | 19:14:22.941 | 26 | 2.049 | |
| 26 | 2.049 | |||
| 26 | 2.049 | |||
| 24/10/2025 | 19:14:22.342 | 3 000 | 2.021 | |
| 3 000 | 2.021 | |||
| 3 000 | 2.021 | |||
| 24/10/2025 | 19:14:21.624 | 180 | 2.021 | |
| 180 | 2.021 | |||
| 180 | 2.021 | |||
| 24/10/2025 | 19:14:17.369 | 300 | 2.021 | |
| 300 | 2.021 | |||
| 300 | 2.021 | |||
| 24/10/2025 | 19:14:15.144 | 200 | 2.049 | |
| 200 | 2.049 | |||
| 200 | 2.049 | |||
| 24/10/2025 | 19:14:11.532 | 8 | 2.049 | |
| 8 | 2.049 | |||
| 8 | 2.049 | |||
| 24/10/2025 | 19:13:46.949 | 100 | 2.053 | |
| 100 | 2.053 | |||
| 100 | 2.053 |
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)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 765.50
Ask: 1 767.50
Turnover: 51 587 TEUR -
Nvidia Corp.
Bid: 159.32 / Ask: 159.36
Turnover: 27 020 TEUR -
Intel Corp.
Bid: 32.92 / Ask: 32.96
Turnover: 20 096 TEUR -
Advanced Micro Devices Inc.
Bid: 215.25 / Ask: 215.45
Turnover: 19 535 TEUR -
Siemens Energy AG
Bid: 103.45 / Ask: 103.75
Turnover: 19 288 TEUR
Realtime Quotes
Last Update:
24/10/2025 @ 20:30:14
Last Update:
24/10/2025 @ 20:30:14