Amazon.com Inc.
- Information
- Last
- Buy
- Sell
1302
1106
216.00
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 05/11/2025 | 16:19:12.627 | 30 | 216.00 | |
| 30 | 216.00 | |||
| 30 | 216.00 | |||
| 05/11/2025 | 16:18:56.736 | 12 | 215.90 | |
| 12 | 215.90 | |||
| 12 | 215.90 | |||
| 05/11/2025 | 16:16:50.697 | 1 | 215.95 | |
| 1 | 215.95 | |||
| 1 | 215.95 | |||
| 05/11/2025 | 16:16:29.094 | 2 | 215.95 | |
| 2 | 215.95 | |||
| 2 | 215.95 | |||
| 05/11/2025 | 16:16:02.183 | 25 | 215.95 | |
| 25 | 215.95 | |||
| 25 | 215.95 | |||
| 05/11/2025 | 16:16:01.210 | 9 | 215.90 | |
| 9 | 215.90 | |||
| 9 | 215.90 | |||
| 05/11/2025 | 16:15:51.927 | 7 | 216.00 | |
| 7 | 216.00 | |||
| 7 | 216.00 | |||
| 05/11/2025 | 16:15:32.393 | 3 | 216.05 | |
| 3 | 216.05 | |||
| 3 | 216.05 | |||
| 05/11/2025 | 16:15:11.471 | 10 | 215.95 | |
| 10 | 215.95 | |||
| 10 | 215.95 | |||
| 05/11/2025 | 16:14:33.439 | 32 | 215.85 | |
| 32 | 215.85 | |||
| 32 | 215.85 | |||
| 05/11/2025 | 16:14:24.197 | 220 | 215.80 | |
| 220 | 215.80 | |||
| 220 | 215.80 | |||
| 05/11/2025 | 16:14:23.739 | 2 | 215.75 | |
| 2 | 215.75 | |||
| 2 | 215.75 | |||
| 05/11/2025 | 16:13:33.069 | 1 | 215.75 | |
| 1 | 215.75 | |||
| 1 | 215.75 | |||
| 05/11/2025 | 16:13:28.011 | 4 | 215.75 | |
| 4 | 215.75 | |||
| 4 | 215.75 | |||
| 05/11/2025 | 16:13:00.860 | 10 | 215.70 | |
| 10 | 215.70 | |||
| 10 | 215.70 | |||
| 05/11/2025 | 16:12:44.403 | 5 | 215.90 | |
| 5 | 215.90 | |||
| 5 | 215.90 | |||
| 05/11/2025 | 16:12:24.850 | 1 | 215.75 | |
| 1 | 215.75 | |||
| 1 | 215.75 | |||
| 05/11/2025 | 16:11:34.848 | 5 | 215.55 | |
| 5 | 215.55 | |||
| 5 | 215.55 | |||
| 05/11/2025 | 16:11:20.397 | 22 | 215.65 | |
| 22 | 215.65 | |||
| 22 | 215.65 | |||
| 05/11/2025 | 16:10:10.774 | 4 | 215.70 | |
| 4 | 215.70 | |||
| 4 | 215.70 | |||
| 05/11/2025 | 16:09:48.992 | 10 | 215.80 | |
| 10 | 215.80 | |||
| 10 | 215.80 | |||
| 05/11/2025 | 16:09:41.668 | 78 | 215.70 | |
| 78 | 215.70 | |||
| 78 | 215.70 | |||
| 05/11/2025 | 16:09:34.506 | 1 | 215.65 | |
| 1 | 215.65 | |||
| 1 | 215.65 | |||
| 05/11/2025 | 16:09:18.614 | 4 | 215.80 | |
| 4 | 215.80 | |||
| 4 | 215.80 | |||
| 05/11/2025 | 16:08:52.831 | 100 | 215.75 | |
| 100 | 215.75 | |||
| 100 | 215.75 | |||
| 05/11/2025 | 16:08:29.091 | 1 | 215.70 | |
| 1 | 215.70 | |||
| 1 | 215.70 | |||
| 05/11/2025 | 16:07:51.938 | 184 | 215.65 | |
| 184 | 215.65 | |||
| 184 | 215.65 | |||
| 05/11/2025 | 16:07:27.470 | 1 | 215.85 | |
| 1 | 215.85 | |||
| 1 | 215.85 | |||
| 05/11/2025 | 16:06:35.316 | 5 | 215.85 | |
| 5 | 215.85 | |||
| 5 | 215.85 | |||
| 05/11/2025 | 16:06:05.073 | 2 | 215.85 | |
| 2 | 215.85 | |||
| 2 | 215.85 | |||
| 05/11/2025 | 16:06:04.864 | 1 | 215.85 | |
| 1 | 215.85 | |||
| 1 | 215.85 | |||
| 05/11/2025 | 16:05:48.209 | 25 | 215.85 | |
| 25 | 215.85 | |||
| 25 | 215.85 | |||
| 05/11/2025 | 16:05:48.105 | 41 | 215.85 | |
| 41 | 215.85 | |||
| 41 | 215.85 | |||
| 05/11/2025 | 16:05:48.017 | 28 | 215.85 | |
| 28 | 215.85 | |||
| 28 | 215.85 | |||
| 05/11/2025 | 16:05:47.893 | 7 | 215.85 | |
| 7 | 215.85 | |||
| 7 | 215.85 | |||
| 05/11/2025 | 16:05:47.733 | 12 | 215.85 | |
| 12 | 215.85 | |||
| 12 | 215.85 | |||
| 05/11/2025 | 16:05:47.575 | 3 | 215.85 | |
| 3 | 215.85 | |||
| 3 | 215.85 | |||
| 05/11/2025 | 16:05:47.505 | 12 | 215.80 | |
| 12 | 215.80 | |||
| 12 | 215.80 | |||
| 05/11/2025 | 16:05:47.342 | 45 | 215.80 | |
| 45 | 215.80 | |||
| 45 | 215.80 | |||
| 05/11/2025 | 16:05:46.991 | 22 | 215.80 | |
| 22 | 215.80 | |||
| 22 | 215.80 | |||
| 05/11/2025 | 16:05:45.300 | 4 | 215.75 | |
| 4 | 215.75 | |||
| 4 | 215.75 | |||
| 05/11/2025 | 16:05:44.349 | 25 | 215.80 | |
| 25 | 215.80 | |||
| 25 | 215.80 | |||
| 05/11/2025 | 16:05:30.907 | 299 | 216.00 | |
| 299 | 216.00 | |||
| 144 | 216.00 | |||
| 15 | 216.00 | |||
| 18 | 216.00 | |||
| 4 | 216.00 | |||
| 27 | 216.00 | |||
| 91 | 216.00 | |||
| 05/11/2025 | 16:05:30.819 | 9 | 216.00 | |
| 9 | 216.00 | |||
| 9 | 216.00 | |||
| 05/11/2025 | 16:05:09.841 | 80 | 216.00 | |
| 80 | 216.00 | |||
| 80 | 216.00 | |||
| 05/11/2025 | 16:04:39.372 | 95 | 216.05 | |
| 95 | 216.05 | |||
| 95 | 216.05 | |||
| 05/11/2025 | 16:04:06.867 | 3 | 216.25 | |
| 3 | 216.25 | |||
| 3 | 216.25 | |||
| 05/11/2025 | 16:03:07.115 | 14 | 216.05 | |
| 14 | 216.05 | |||
| 14 | 216.05 | |||
| 05/11/2025 | 16:01:09.127 | 15 | 216.40 | |
| 15 | 216.40 | |||
| 15 | 216.40 | |||
| 05/11/2025 | 16:00:25.895 | 42 | 216.30 | |
| 42 | 216.30 | |||
| 42 | 216.30 | |||
| 05/11/2025 | 16:00:16.232 | 100 | 216.15 | |
| 100 | 216.15 | |||
| 100 | 216.15 | |||
| 05/11/2025 | 16:00:02.465 | 7 | 216.25 | |
| 7 | 216.25 | |||
| 7 | 216.25 | |||
| 05/11/2025 | 16:00:00.515 | 568 | 216.00 | |
| 568 | 216.00 | |||
| 568 | 216.00 | |||
| 05/11/2025 | 15:59:51.718 | 6 | 216.20 | |
| 6 | 216.20 | |||
| 6 | 216.20 | |||
| 05/11/2025 | 15:59:35.715 | 28 | 216.25 | |
| 28 | 216.25 | |||
| 28 | 216.25 | |||
| 05/11/2025 | 15:58:53.377 | 40 | 216.00 | |
| 40 | 216.00 | |||
| 40 | 216.00 | |||
| 05/11/2025 | 15:57:37.176 | 10 | 216.15 | |
| 10 | 216.15 | |||
| 10 | 216.15 | |||
| 05/11/2025 | 15:57:28.523 | 1 | 216.15 | |
| 1 | 216.15 | |||
| 1 | 216.15 | |||
| 05/11/2025 | 15:57:28.427 | 1 | 216.10 | |
| 1 | 216.10 | |||
| 1 | 216.10 | |||
| 05/11/2025 | 15:56:37.493 | 50 | 216.00 | |
| 50 | 216.00 | |||
| 50 | 216.00 | |||
| 05/11/2025 | 15:55:28.551 | 19 | 216.05 | |
| 19 | 216.05 | |||
| 19 | 216.05 | |||
| 05/11/2025 | 15:55:08.369 | 100 | 216.00 | |
| 100 | 216.00 | |||
| 100 | 216.00 | |||
| 05/11/2025 | 15:55:00.689 | 1 | 215.95 | |
| 1 | 215.95 | |||
| 1 | 215.95 | |||
| 05/11/2025 | 15:54:47.743 | 7 | 216.15 | |
| 7 | 216.15 | |||
| 7 | 216.15 | |||
| 05/11/2025 | 15:53:30.581 | 14 | 215.75 | |
| 14 | 215.75 | |||
| 14 | 215.75 | |||
| 05/11/2025 | 15:53:09.872 | 9 | 215.70 | |
| 9 | 215.70 | |||
| 9 | 215.70 | |||
| 05/11/2025 | 15:52:50.985 | 4 | 215.70 | |
| 4 | 215.70 | |||
| 4 | 215.70 | |||
| 05/11/2025 | 15:52:49.853 | 26 | 215.65 | |
| 26 | 215.65 | |||
| 26 | 215.65 | |||
| 05/11/2025 | 15:52:48.204 | 61 | 215.65 | |
| 61 | 215.65 | |||
| 61 | 215.65 | |||
| 05/11/2025 | 15:52:33.303 | 3 | 215.50 | |
| 3 | 215.50 | |||
| 3 | 215.50 | |||
| 05/11/2025 | 15:52:27.464 | 1 | 215.45 | |
| 1 | 215.45 | |||
| 1 | 215.45 | |||
| 05/11/2025 | 15:51:51.901 | 40 | 215.60 | |
| 40 | 215.60 | |||
| 40 | 215.60 | |||
| 05/11/2025 | 15:51:48.188 | 38 | 215.55 | |
| 38 | 215.55 | |||
| 38 | 215.55 | |||
| 05/11/2025 | 15:51:43.879 | 21 | 215.45 | |
| 21 | 215.45 | |||
| 21 | 215.45 | |||
| 05/11/2025 | 15:51:16.507 | 1 000 | 215.65 | |
| 1 000 | 215.65 | |||
| 1 000 | 215.65 | |||
| 05/11/2025 | 15:51:10.800 | 31 | 215.70 | |
| 31 | 215.70 | |||
| 31 | 215.70 | |||
| 05/11/2025 | 15:50:54.460 | 13 | 216.00 | |
| 13 | 216.00 | |||
| 13 | 216.00 | |||
| 05/11/2025 | 15:50:47.674 | 6 | 216.30 | |
| 6 | 216.30 | |||
| 6 | 216.30 | |||
| 05/11/2025 | 15:50:33.616 | 20 | 216.20 | |
| 20 | 216.20 | |||
| 20 | 216.20 | |||
| 05/11/2025 | 15:50:11.187 | 130 | 215.95 | |
| 130 | 215.95 | |||
| 130 | 215.95 | |||
| 05/11/2025 | 15:49:03.215 | 1 | 216.15 | |
| 1 | 216.15 | |||
| 1 | 216.15 | |||
| 05/11/2025 | 15:48:55.810 | 1 000 | 216.15 | |
| 1 000 | 216.15 | |||
| 1 000 | 216.15 | |||
| 05/11/2025 | 15:48:55.740 | 1 500 | 216.15 | |
| 1 500 | 216.15 | |||
| 1 500 | 216.15 | |||
| 05/11/2025 | 15:48:49.229 | 494 | 216.10 | |
| 494 | 216.10 | |||
| 494 | 216.10 | |||
| 05/11/2025 | 15:48:34.786 | 50 | 216.00 | |
| 50 | 216.00 | |||
| 50 | 216.00 | |||
| 05/11/2025 | 15:47:39.041 | 25 | 215.85 | |
| 25 | 215.85 | |||
| 25 | 215.85 | |||
| 05/11/2025 | 15:47:25.711 | 20 | 215.80 | |
| 20 | 215.80 | |||
| 20 | 215.80 | |||
| 05/11/2025 | 15:46:37.907 | 1 | 215.50 | |
| 1 | 215.50 | |||
| 1 | 215.50 | |||
| 05/11/2025 | 15:45:07.627 | 50 | 215.50 | |
| 50 | 215.50 | |||
| 50 | 215.50 | |||
| 05/11/2025 | 15:45:06.009 | 40 | 215.45 | |
| 40 | 215.45 | |||
| 40 | 215.45 | |||
| 05/11/2025 | 15:44:16.736 | 3 | 215.40 | |
| 3 | 215.40 | |||
| 3 | 215.40 | |||
| 05/11/2025 | 15:43:58.419 | 1 | 215.40 | |
| 1 | 215.40 | |||
| 1 | 215.40 | |||
| 05/11/2025 | 15:42:10.588 | 58 | 214.80 | |
| 58 | 214.80 | |||
| 58 | 214.80 | |||
| 05/11/2025 | 15:42:06.051 | 20 | 214.85 | |
| 20 | 214.85 | |||
| 20 | 214.85 | |||
| 05/11/2025 | 15:41:56.537 | 5 | 214.75 | |
| 5 | 214.75 | |||
| 5 | 214.75 | |||
| 05/11/2025 | 15:41:39.159 | 3 | 214.80 | |
| 3 | 214.80 | |||
| 3 | 214.80 | |||
| 05/11/2025 | 15:41:24.484 | 50 | 214.95 | |
| 50 | 214.95 | |||
| 50 | 214.95 | |||
| 05/11/2025 | 15:41:10.656 | 15 | 215.30 | |
| 15 | 215.30 | |||
| 15 | 215.30 | |||
| 05/11/2025 | 15:40:07.190 | 10 | 215.50 | |
| 10 | 215.50 | |||
| 10 | 215.50 | |||
| 05/11/2025 | 15:40:02.589 | 1 | 215.45 | |
| 1 | 215.45 | |||
| 1 | 215.45 | |||
| 05/11/2025 | 15:39:29.427 | 4 | 215.60 | |
| 4 | 215.60 | |||
| 4 | 215.60 | |||
| 05/11/2025 | 15:39:14.762 | 2 | 215.40 | |
| 2 | 215.40 | |||
| 2 | 215.40 | |||
| 05/11/2025 | 15:38:49.686 | 17 | 215.30 | |
| 17 | 215.30 | |||
| 17 | 215.30 | |||
| 05/11/2025 | 15:38:42.466 | 250 | 215.20 | |
| 250 | 215.20 | |||
| 250 | 215.20 | |||
| 05/11/2025 | 15:38:37.283 | 25 | 215.40 | |
| 25 | 215.40 | |||
| 25 | 215.40 | |||
| 05/11/2025 | 15:38:30.039 | 1 | 215.50 | |
| 1 | 215.50 | |||
| 1 | 215.50 | |||
| 05/11/2025 | 15:38:29.929 | 20 | 215.55 | |
| 20 | 215.55 | |||
| 20 | 215.55 | |||
| 05/11/2025 | 15:37:49.715 | 87 | 215.50 | |
| 50 | 215.50 | |||
| 87 | 215.50 | |||
| 37 | 215.50 | |||
| 05/11/2025 | 15:37:19.171 | 500 | 215.10 | |
| 500 | 215.10 | |||
| 500 | 215.10 | |||
| 05/11/2025 | 15:37:06.524 | 150 | 214.95 | |
| 150 | 214.95 | |||
| 150 | 214.95 | |||
| 05/11/2025 | 15:37:03.074 | 200 | 215.05 | |
| 200 | 215.05 | |||
| 200 | 215.05 | |||
| 05/11/2025 | 15:36:46.437 | 12 | 214.85 | |
| 12 | 214.85 | |||
| 12 | 214.85 | |||
| 05/11/2025 | 15:36:31.803 | 4 | 214.85 | |
| 4 | 214.85 | |||
| 4 | 214.85 | |||
| 05/11/2025 | 15:36:21.246 | 12 | 214.90 | |
| 12 | 214.90 | |||
| 12 | 214.90 | |||
| 05/11/2025 | 15:36:20.647 | 1 000 | 215.10 | |
| 1 000 | 215.10 | |||
| 1 000 | 215.10 | |||
| 05/11/2025 | 15:36:14.870 | 70 | 215.00 | |
| 70 | 215.00 | |||
| 70 | 215.00 | |||
| 05/11/2025 | 15:35:46.215 | 9 | 214.75 | |
| 9 | 214.75 | |||
| 9 | 214.75 | |||
| 05/11/2025 | 15:35:26.192 | 25 | 214.60 | |
| 25 | 214.60 | |||
| 25 | 214.60 | |||
| 05/11/2025 | 15:35:11.873 | 1 | 214.70 | |
| 1 | 214.70 | |||
| 1 | 214.70 | |||
| 05/11/2025 | 15:35:08.957 | 10 | 214.75 | |
| 10 | 214.75 | |||
| 10 | 214.75 | |||
| 05/11/2025 | 15:34:49.730 | 33 | 214.70 | |
| 33 | 214.70 | |||
| 33 | 214.70 | |||
| 05/11/2025 | 15:34:31.233 | 5 | 214.75 | |
| 5 | 214.75 | |||
| 5 | 214.75 | |||
| 05/11/2025 | 15:34:13.478 | 11 | 214.80 | |
| 11 | 214.80 | |||
| 11 | 214.80 | |||
| 05/11/2025 | 15:34:00.675 | 1 | 214.60 | |
| 1 | 214.60 | |||
| 1 | 214.60 | |||
| 05/11/2025 | 15:33:29.937 | 38 | 214.35 | |
| 38 | 214.35 | |||
| 38 | 214.35 | |||
| 05/11/2025 | 15:33:29.279 | 1 | 214.55 | |
| 1 | 214.55 | |||
| 1 | 214.55 | |||
| 05/11/2025 | 15:33:16.529 | 402 | 214.35 | |
| 2 | 214.35 | |||
| 402 | 214.35 | |||
| 24 | 214.35 | |||
| 154 | 214.35 | |||
| 7 | 214.35 | |||
| 20 | 214.35 | |||
| 145 | 214.35 | |||
| 50 | 214.35 | |||
| 05/11/2025 | 15:33:16.364 | 118 | 214.35 | |
| 21 | 214.35 | |||
| 20 | 214.35 | |||
| 6 | 214.35 | |||
| 97 | 214.35 | |||
| 92 | 214.35 | |||
| 05/11/2025 | 15:32:57.915 | 3 | 214.70 | |
| 3 | 214.70 | |||
| 3 | 214.70 | |||
| 05/11/2025 | 15:32:57.767 | 220 | 214.65 | |
| 220 | 214.65 | |||
| 220 | 214.65 | |||
| 05/11/2025 | 15:32:46.364 | 396 | 214.65 | |
| 10 | 214.65 | |||
| 13 | 214.65 | |||
| 50 | 214.65 | |||
| 20 | 214.65 | |||
| 7 | 214.65 | |||
| 40 | 214.65 | |||
| 12 | 214.65 | |||
| 2 | 214.65 | |||
| 50 | 214.65 | |||
| 396 | 214.65 | |||
| 9 | 214.65 | |||
| 18 | 214.65 | |||
| 8 | 214.65 | |||
| 3 | 214.65 | |||
| 40 | 214.65 | |||
| 14 | 214.65 | |||
| 50 | 214.65 | |||
| 50 | 214.65 | |||
| 05/11/2025 | 15:32:45.670 | 1 530 | 214.70 | |
| 4 | 214.70 | |||
| 60 | 214.70 | |||
| 229 | 214.70 | |||
| 20 | 214.70 | |||
| 36 | 214.70 | |||
| 30 | 214.70 | |||
| 5 | 214.70 | |||
| 25 | 214.70 | |||
| 1 500 | 214.70 | |||
| 10 | 214.70 | |||
| 20 | 214.70 | |||
| 10 | 214.70 | |||
| 10 | 214.70 | |||
| 10 | 214.70 | |||
| 6 | 214.70 | |||
| 111 | 214.70 | |||
| 10 | 214.70 | |||
| 15 | 214.70 | |||
| 20 | 214.70 | |||
| 10 | 214.70 | |||
| 165 | 214.70 | |||
| 11 | 214.70 | |||
| 22 | 214.70 | |||
| 295 | 214.70 | |||
| 7 | 214.70 | |||
| 30 | 214.70 | |||
| 15 | 214.70 | |||
| 40 | 214.70 | |||
| 30 | 214.70 | |||
| 10 | 214.70 | |||
| 15 | 214.70 | |||
| 20 | 214.70 | |||
| 5 | 214.70 | |||
| 15 | 214.70 | |||
| 75 | 214.70 | |||
| 70 | 214.70 | |||
| 10 | 214.70 | |||
| 20 | 214.70 | |||
| 24 | 214.70 | |||
| 20 | 214.70 | |||
| 20 | 214.70 | |||
| 05/11/2025 | 15:32:45.075 | 559 | 215.00 | |
| 1 | 215.00 | |||
| 559 | 215.00 | |||
| 6 | 215.00 | |||
| 1 | 215.00 | |||
| 5 | 215.00 | |||
| 15 | 215.00 | |||
| 50 | 215.00 | |||
| 19 | 215.00 | |||
| 25 | 215.00 | |||
| 50 | 215.00 | |||
| 71 | 215.00 | |||
| 30 | 215.00 | |||
| 6 | 215.00 | |||
| 5 | 215.00 | |||
| 2 | 215.00 | |||
| 5 | 215.00 | |||
| 10 | 215.00 | |||
| 30 | 215.00 | |||
| 2 | 215.00 | |||
| 50 | 215.00 | |||
| 100 | 215.00 | |||
| 20 | 215.00 | |||
| 50 | 215.00 | |||
| 6 | 215.00 | |||
| 05/11/2025 | 15:32:40.599 | 30 | 215.05 | |
| 10 | 215.05 | |||
| 20 | 215.05 | |||
| 30 | 215.05 | |||
| 05/11/2025 | 15:32:40.539 | 7 | 215.05 | |
| 7 | 215.05 | |||
| 7 | 215.05 | |||
| 05/11/2025 | 15:32:25.993 | 4 | 215.25 | |
| 4 | 215.25 | |||
| 4 | 215.25 | |||
| 05/11/2025 | 15:32:16.173 | 18 | 215.15 | |
| 4 | 215.15 | |||
| 11 | 215.15 | |||
| 18 | 215.15 | |||
| 3 | 215.15 | |||
| 05/11/2025 | 15:31:57.670 | 60 | 215.50 | |
| 60 | 215.50 | |||
| 60 | 215.50 | |||
| 05/11/2025 | 15:31:55.452 | 15 | 215.40 | |
| 15 | 215.40 | |||
| 15 | 215.40 | |||
| 05/11/2025 | 15:31:54.574 | 3 | 215.40 | |
| 3 | 215.40 | |||
| 3 | 215.40 | |||
| 05/11/2025 | 15:31:24.724 | 20 | 215.40 | |
| 20 | 215.40 | |||
| 20 | 215.40 | |||
| 05/11/2025 | 15:31:23.898 | 9 | 215.60 | |
| 9 | 215.60 | |||
| 9 | 215.60 | |||
| 05/11/2025 | 15:30:06.676 | 52 | 215.75 | |
| 52 | 215.75 | |||
| 52 | 215.75 | |||
| 05/11/2025 | 15:30:06.605 | 4 | 216.00 | |
| 4 | 216.00 | |||
| 4 | 216.00 | |||
| 05/11/2025 | 15:30:04.966 | 21 | 216.30 | |
| 21 | 216.30 | |||
| 21 | 216.30 | |||
| 05/11/2025 | 15:29:37.923 | 80 | 216.70 | |
| 80 | 216.70 | |||
| 80 | 216.70 | |||
| 05/11/2025 | 15:29:19.552 | 4 | 216.95 | |
| 4 | 216.95 | |||
| 4 | 216.95 | |||
| 05/11/2025 | 15:28:48.343 | 1 | 216.70 | |
| 1 | 216.70 | |||
| 1 | 216.70 | |||
| 05/11/2025 | 15:28:45.039 | 7 | 216.95 | |
| 7 | 216.95 | |||
| 7 | 216.95 | |||
| 05/11/2025 | 15:28:26.669 | 19 | 216.95 | |
| 19 | 216.95 | |||
| 19 | 216.95 | |||
| 05/11/2025 | 15:28:23.462 | 50 | 216.95 | |
| 50 | 216.95 | |||
| 50 | 216.95 | |||
| 05/11/2025 | 15:28:10.296 | 7 | 216.85 | |
| 7 | 216.85 | |||
| 7 | 216.85 | |||
| 05/11/2025 | 15:27:59.828 | 7 | 216.30 | |
| 7 | 216.30 | |||
| 7 | 216.30 | |||
| 05/11/2025 | 15:27:36.770 | 23 | 216.80 | |
| 23 | 216.80 | |||
| 23 | 216.80 | |||
| 05/11/2025 | 15:27:29.075 | 2 | 216.80 | |
| 2 | 216.80 | |||
| 2 | 216.80 | |||
| 05/11/2025 | 15:27:21.288 | 10 | 216.95 | |
| 10 | 216.95 | |||
| 10 | 216.95 | |||
| 05/11/2025 | 15:26:46.099 | 3 | 216.80 | |
| 3 | 216.80 | |||
| 3 | 216.80 | |||
| 05/11/2025 | 15:26:42.509 | 1 | 216.80 | |
| 1 | 216.80 | |||
| 1 | 216.80 | |||
| 05/11/2025 | 15:25:08.044 | 52 | 216.85 | |
| 52 | 216.85 | |||
| 52 | 216.85 | |||
| 05/11/2025 | 15:24:59.262 | 6 | 216.85 | |
| 6 | 216.85 | |||
| 6 | 216.85 | |||
| 05/11/2025 | 15:24:53.905 | 25 | 216.80 | |
| 25 | 216.80 | |||
| 25 | 216.80 | |||
| 05/11/2025 | 15:24:52.731 | 10 | 216.90 | |
| 10 | 216.90 | |||
| 10 | 216.90 | |||
| 05/11/2025 | 15:24:51.380 | 2 | 216.80 | |
| 2 | 216.80 | |||
| 2 | 216.80 | |||
| 05/11/2025 | 15:24:30.181 | 6 | 216.95 | |
| 6 | 216.95 | |||
| 6 | 216.95 | |||
| 05/11/2025 | 15:23:49.150 | 2 | 216.95 | |
| 2 | 216.95 | |||
| 2 | 216.95 | |||
| 05/11/2025 | 15:23:43.589 | 19 | 216.90 | |
| 19 | 216.90 | |||
| 19 | 216.90 | |||
| 05/11/2025 | 15:23:36.038 | 6 | 217.05 | |
| 6 | 217.05 | |||
| 6 | 217.05 | |||
| 05/11/2025 | 15:23:26.676 | 8 | 217.00 | |
| 7 | 217.00 | |||
| 8 | 217.00 | |||
| 1 | 217.00 | |||
| 05/11/2025 | 15:22:00.339 | 80 | 216.85 | |
| 80 | 216.85 | |||
| 80 | 216.85 | |||
| 05/11/2025 | 15:19:56.416 | 500 | 217.05 | |
| 500 | 217.05 | |||
| 500 | 217.05 | |||
| 05/11/2025 | 15:19:47.266 | 160 | 217.05 | |
| 160 | 217.05 | |||
| 160 | 217.05 | |||
| 05/11/2025 | 15:19:08.513 | 20 | 217.05 | |
| 20 | 217.05 | |||
| 20 | 217.05 | |||
| 05/11/2025 | 15:18:50.247 | 14 | 217.00 | |
| 14 | 217.00 | |||
| 14 | 217.00 | |||
| 05/11/2025 | 15:18:19.439 | 23 | 217.05 | |
| 23 | 217.05 | |||
| 23 | 217.05 | |||
| 05/11/2025 | 15:16:57.737 | 1 | 216.95 | |
| 1 | 216.95 | |||
| 1 | 216.95 | |||
| 05/11/2025 | 15:16:12.644 | 4 | 217.10 | |
| 4 | 217.10 | |||
| 4 | 217.10 | |||
| 05/11/2025 | 15:16:04.079 | 4 | 217.10 | |
| 4 | 217.10 | |||
| 4 | 217.10 | |||
| 05/11/2025 | 15:14:12.918 | 2 | 217.20 | |
| 2 | 217.20 | |||
| 2 | 217.20 | |||
| 05/11/2025 | 15:13:58.657 | 57 | 216.95 | |
| 57 | 216.95 | |||
| 57 | 216.95 | |||
| 05/11/2025 | 15:13:47.302 | 12 | 216.95 | |
| 12 | 216.95 | |||
| 12 | 216.95 | |||
| 05/11/2025 | 15:12:59.383 | 232 | 216.90 | |
| 232 | 216.90 | |||
| 232 | 216.90 | |||
| 05/11/2025 | 15:12:33.798 | 6 | 217.00 | |
| 6 | 217.00 | |||
| 6 | 217.00 | |||
| 05/11/2025 | 15:12:16.965 | 15 | 216.85 | |
| 15 | 216.85 | |||
| 15 | 216.85 | |||
| 05/11/2025 | 15:11:32.096 | 8 | 216.85 | |
| 8 | 216.85 | |||
| 8 | 216.85 | |||
| 05/11/2025 | 15:11:15.509 | 1 | 216.90 | |
| 1 | 216.90 | |||
| 1 | 216.90 | |||
| 05/11/2025 | 15:10:47.325 | 1 | 217.00 | |
| 1 | 217.00 | |||
| 1 | 217.00 | |||
| 05/11/2025 | 15:10:16.123 | 39 | 216.90 | |
| 39 | 216.90 | |||
| 39 | 216.90 | |||
| 05/11/2025 | 15:09:05.201 | 40 | 217.00 | |
| 40 | 217.00 | |||
| 40 | 217.00 | |||
| 05/11/2025 | 15:08:15.751 | 50 | 217.10 | |
| 50 | 217.10 | |||
| 50 | 217.10 | |||
| 05/11/2025 | 15:07:29.354 | 12 | 217.05 | |
| 12 | 217.05 | |||
| 12 | 217.05 | |||
| 05/11/2025 | 15:07:05.541 | 20 | 216.95 | |
| 20 | 216.95 | |||
| 20 | 216.95 | |||
| 05/11/2025 | 15:06:05.209 | 10 | 216.85 | |
| 10 | 216.85 | |||
| 10 | 216.85 | |||
| 05/11/2025 | 15:05:42.580 | 20 | 216.85 | |
| 20 | 216.85 | |||
| 20 | 216.85 | |||
| 05/11/2025 | 15:05:12.955 | 200 | 217.00 | |
| 200 | 217.00 | |||
| 200 | 217.00 | |||
| 05/11/2025 | 15:05:01.429 | 58 | 217.05 | |
| 58 | 217.05 | |||
| 58 | 217.05 | |||
| 05/11/2025 | 15:04:34.055 | 3 | 216.90 | |
| 3 | 216.90 | |||
| 3 | 216.90 | |||
| 05/11/2025 | 15:04:12.122 | 1 | 217.05 | |
| 1 | 217.05 | |||
| 1 | 217.05 | |||
| 05/11/2025 | 15:04:10.356 | 11 | 216.90 | |
| 11 | 216.90 | |||
| 11 | 216.90 | |||
| 05/11/2025 | 15:02:04.738 | 14 | 217.10 | |
| 14 | 217.10 | |||
| 14 | 217.10 | |||
| 05/11/2025 | 15:01:35.065 | 13 | 217.05 | |
| 13 | 217.05 | |||
| 13 | 217.05 | |||
| 05/11/2025 | 15:00:49.828 | 40 | 217.05 | |
| 40 | 217.05 | |||
| 40 | 217.05 | |||
| 05/11/2025 | 15:00:46.569 | 324 | 216.95 | |
| 324 | 216.95 | |||
| 324 | 216.95 | |||
| 05/11/2025 | 15:00:37.007 | 2 | 217.20 | |
| 2 | 217.20 | |||
| 2 | 217.20 | |||
| 05/11/2025 | 15:00:34.714 | 12 | 217.20 | |
| 12 | 217.20 | |||
| 12 | 217.20 | |||
| 05/11/2025 | 14:59:09.317 | 100 | 217.05 | |
| 100 | 217.05 | |||
| 100 | 217.05 | |||
| 05/11/2025 | 14:58:29.957 | 25 | 217.15 | |
| 25 | 217.15 | |||
| 25 | 217.15 | |||
| 05/11/2025 | 14:58:04.267 | 12 | 217.05 | |
| 12 | 217.05 | |||
| 12 | 217.05 | |||
| 05/11/2025 | 14:57:40.792 | 2 | 217.10 | |
| 2 | 217.10 | |||
| 2 | 217.10 | |||
| 05/11/2025 | 14:57:12.288 | 6 | 217.15 | |
| 6 | 217.15 | |||
| 6 | 217.15 | |||
| 05/11/2025 | 14:56:31.117 | 5 | 217.20 | |
| 5 | 217.20 | |||
| 5 | 217.20 | |||
| 05/11/2025 | 14:55:55.146 | 60 | 217.00 | |
| 60 | 217.00 | |||
| 60 | 217.00 | |||
| 05/11/2025 | 14:55:46.142 | 2 | 217.00 | |
| 2 | 217.00 | |||
| 2 | 217.00 | |||
| 05/11/2025 | 14:54:38.662 | 82 | 217.10 | |
| 82 | 217.10 | |||
| 82 | 217.10 | |||
| 05/11/2025 | 14:54:35.757 | 100 | 217.10 | |
| 100 | 217.10 | |||
| 100 | 217.10 | |||
| 05/11/2025 | 14:54:05.518 | 15 | 217.05 | |
| 15 | 217.05 | |||
| 15 | 217.05 | |||
| 05/11/2025 | 14:53:59.669 | 50 | 217.15 | |
| 50 | 217.15 | |||
| 50 | 217.15 | |||
| 05/11/2025 | 14:53:31.184 | 1 | 217.10 | |
| 1 | 217.10 | |||
| 1 | 217.10 | |||
| 05/11/2025 | 14:52:25.331 | 20 | 217.10 | |
| 20 | 217.10 | |||
| 20 | 217.10 | |||
| 05/11/2025 | 14:52:08.494 | 30 | 217.15 | |
| 30 | 217.15 | |||
| 30 | 217.15 | |||
| 05/11/2025 | 14:51:43.725 | 7 | 217.15 | |
| 7 | 217.15 | |||
| 7 | 217.15 | |||
| 05/11/2025 | 14:51:34.214 | 50 | 217.15 | |
| 50 | 217.15 | |||
| 50 | 217.15 | |||
| 05/11/2025 | 14:50:56.756 | 13 | 217.20 | |
| 13 | 217.20 | |||
| 13 | 217.20 | |||
| 05/11/2025 | 14:50:49.185 | 8 | 217.20 | |
| 8 | 217.20 | |||
| 8 | 217.20 | |||
| 05/11/2025 | 14:49:34.109 | 5 | 217.20 | |
| 5 | 217.20 | |||
| 5 | 217.20 | |||
| 05/11/2025 | 14:48:29.569 | 25 | 217.15 | |
| 25 | 217.15 | |||
| 25 | 217.15 | |||
| 05/11/2025 | 14:46:27.121 | 9 | 217.15 | |
| 9 | 217.15 | |||
| 9 | 217.15 | |||
| 05/11/2025 | 14:45:49.388 | 10 | 217.30 | |
| 10 | 217.30 | |||
| 10 | 217.30 | |||
| 05/11/2025 | 14:44:57.904 | 95 | 217.25 | |
| 95 | 217.25 | |||
| 95 | 217.25 | |||
| 05/11/2025 | 14:44:48.332 | 32 | 217.30 | |
| 32 | 217.30 | |||
| 32 | 217.30 | |||
| 05/11/2025 | 14:44:39.157 | 60 | 217.25 | |
| 60 | 217.25 | |||
| 60 | 217.25 | |||
| 05/11/2025 | 14:44:24.173 | 63 | 217.25 | |
| 63 | 217.25 | |||
| 63 | 217.25 | |||
| 05/11/2025 | 14:43:41.817 | 30 | 217.20 | |
| 30 | 217.20 | |||
| 30 | 217.20 | |||
| 05/11/2025 | 14:43:36.964 | 47 | 217.25 | |
| 47 | 217.25 | |||
| 47 | 217.25 | |||
| 05/11/2025 | 14:43:35.819 | 14 | 217.10 | |
| 14 | 217.10 | |||
| 14 | 217.10 | |||
| 05/11/2025 | 14:43:33.413 | 100 | 217.25 | |
| 100 | 217.25 | |||
| 100 | 217.25 | |||
| 05/11/2025 | 14:41:01.587 | 450 | 216.95 | |
| 450 | 216.95 | |||
| 450 | 216.95 | |||
| 05/11/2025 | 14:39:45.427 | 2 | 217.10 | |
| 2 | 217.10 | |||
| 2 | 217.10 | |||
| 05/11/2025 | 14:39:23.688 | 298 | 217.05 | |
| 298 | 217.05 | |||
| 298 | 217.05 | |||
| 05/11/2025 | 14:38:37.478 | 50 | 217.00 | |
| 50 | 217.00 | |||
| 5 | 217.00 | |||
| 20 | 217.00 | |||
| 20 | 217.00 | |||
| 5 | 217.00 | |||
| 05/11/2025 | 14:38:25.129 | 499 | 217.00 | |
| 14 | 217.00 | |||
| 175 | 217.00 | |||
| 80 | 217.00 | |||
| 499 | 217.00 | |||
| 230 | 217.00 | |||
| 05/11/2025 | 14:38:13.616 | 165 | 216.90 | |
| 165 | 216.90 | |||
| 165 | 216.90 | |||
| 05/11/2025 | 14:37:39.508 | 300 | 216.80 | |
| 300 | 216.80 | |||
| 300 | 216.80 | |||
| 05/11/2025 | 14:36:51.935 | 30 | 216.75 | |
| 30 | 216.75 | |||
| 30 | 216.75 | |||
| 05/11/2025 | 14:36:02.368 | 1 | 216.80 | |
| 1 | 216.80 | |||
| 1 | 216.80 | |||
| 05/11/2025 | 14:35:18.248 | 1 | 216.75 | |
| 1 | 216.75 | |||
| 1 | 216.75 | |||
| 05/11/2025 | 14:35:16.040 | 10 | 216.65 | |
| 10 | 216.65 | |||
| 10 | 216.65 | |||
| 05/11/2025 | 14:35:10.797 | 1 | 216.85 | |
| 1 | 216.85 | |||
| 1 | 216.85 | |||
| 05/11/2025 | 14:34:47.045 | 3 | 216.65 | |
| 3 | 216.65 | |||
| 3 | 216.65 | |||
| 05/11/2025 | 14:34:46.071 | 19 | 216.80 | |
| 19 | 216.80 | |||
| 19 | 216.80 | |||
| 05/11/2025 | 14:34:32.471 | 1 | 216.70 | |
| 1 | 216.70 | |||
| 1 | 216.70 | |||
| 05/11/2025 | 14:33:57.469 | 100 | 216.70 | |
| 100 | 216.70 | |||
| 100 | 216.70 | |||
| 05/11/2025 | 14:32:33.647 | 2 | 216.90 | |
| 2 | 216.90 | |||
| 2 | 216.90 | |||
| 05/11/2025 | 14:32:09.380 | 41 | 216.90 | |
| 41 | 216.90 | |||
| 33 | 216.90 | |||
| 8 | 216.90 | |||
| 05/11/2025 | 14:30:24.747 | 1 | 216.85 | |
| 1 | 216.85 | |||
| 1 | 216.85 | |||
| 05/11/2025 | 14:30:15.770 | 1 | 216.70 | |
| 1 | 216.70 | |||
| 1 | 216.70 | |||
| 05/11/2025 | 14:28:46.550 | 2 | 216.65 | |
| 2 | 216.65 | |||
| 2 | 216.65 | |||
| 05/11/2025 | 14:28:19.839 | 10 | 216.70 | |
| 10 | 216.70 | |||
| 10 | 216.70 | |||
| 05/11/2025 | 14:28:10.540 | 30 | 216.75 | |
| 30 | 216.75 | |||
| 30 | 216.75 | |||
| 05/11/2025 | 14:27:50.306 | 3 | 216.65 | |
| 3 | 216.65 | |||
| 3 | 216.65 | |||
| 05/11/2025 | 14:27:39.197 | 1 | 216.65 | |
| 1 | 216.65 | |||
| 1 | 216.65 | |||
| 05/11/2025 | 14:27:24.403 | 1 | 216.75 | |
| 1 | 216.75 | |||
| 1 | 216.75 | |||
| 05/11/2025 | 14:27:23.604 | 50 | 216.65 | |
| 50 | 216.65 | |||
| 50 | 216.65 | |||
| 05/11/2025 | 14:27:18.202 | 10 | 216.65 | |
| 10 | 216.65 | |||
| 10 | 216.65 | |||
| 05/11/2025 | 14:27:06.901 | 10 | 216.65 | |
| 10 | 216.65 | |||
| 10 | 216.65 | |||
| 05/11/2025 | 14:26:25.390 | 20 | 216.65 | |
| 20 | 216.65 | |||
| 20 | 216.65 | |||
| 05/11/2025 | 14:26:07.000 | 5 | 216.55 | |
| 5 | 216.55 | |||
| 5 | 216.55 | |||
| 05/11/2025 | 14:25:36.112 | 220 | 216.55 | |
| 220 | 216.55 | |||
| 220 | 216.55 | |||
| 05/11/2025 | 14:24:15.332 | 2 | 216.75 | |
| 2 | 216.75 | |||
| 2 | 216.75 | |||
| 05/11/2025 | 14:22:44.724 | 1 | 216.60 | |
| 1 | 216.60 | |||
| 1 | 216.60 | |||
| 05/11/2025 | 14:22:24.444 | 80 | 216.60 | |
| 80 | 216.60 | |||
| 80 | 216.60 | |||
| 05/11/2025 | 14:22:19.250 | 1 | 216.60 | |
| 1 | 216.60 | |||
| 1 | 216.60 | |||
| 05/11/2025 | 14:21:48.911 | 300 | 216.50 | |
| 300 | 216.50 | |||
| 300 | 216.50 | |||
| 05/11/2025 | 14:20:53.271 | 5 | 216.60 | |
| 5 | 216.60 | |||
| 5 | 216.60 | |||
| 05/11/2025 | 14:20:07.267 | 6 | 216.55 | |
| 6 | 216.55 | |||
| 6 | 216.55 | |||
| 05/11/2025 | 14:19:07.548 | 10 | 216.55 | |
| 10 | 216.55 | |||
| 10 | 216.55 | |||
| 05/11/2025 | 14:18:31.220 | 150 | 216.45 | |
| 15 | 216.45 | |||
| 135 | 216.45 | |||
| 150 | 216.45 | |||
| 05/11/2025 | 14:18:18.939 | 100 | 216.70 | |
| 100 | 216.70 | |||
| 100 | 216.70 | |||
| 05/11/2025 | 14:16:17.210 | 5 | 216.50 | |
| 5 | 216.50 | |||
| 5 | 216.50 | |||
| 05/11/2025 | 14:16:05.348 | 29 | 216.50 | |
| 29 | 216.50 | |||
| 29 | 216.50 | |||
| 05/11/2025 | 14:15:54.533 | 2 | 216.55 | |
| 2 | 216.55 | |||
| 2 | 216.55 | |||
| 05/11/2025 | 14:15:52.028 | 1 | 216.75 | |
| 1 | 216.75 | |||
| 1 | 216.75 | |||
| 05/11/2025 | 14:15:18.126 | 1 | 216.50 | |
| 1 | 216.50 | |||
| 1 | 216.50 | |||
| 05/11/2025 | 14:15:17.089 | 25 | 216.50 | |
| 25 | 216.50 | |||
| 25 | 216.50 | |||
| 05/11/2025 | 14:15:14.939 | 80 | 216.50 | |
| 80 | 216.50 | |||
| 80 | 216.50 | |||
| 05/11/2025 | 14:14:22.374 | 25 | 216.60 | |
| 25 | 216.60 | |||
| 25 | 216.60 | |||
| 05/11/2025 | 14:13:50.849 | 5 | 216.55 | |
| 5 | 216.55 | |||
| 5 | 216.55 | |||
| 05/11/2025 | 14:12:09.711 | 10 | 216.35 | |
| 10 | 216.35 | |||
| 10 | 216.35 | |||
| 05/11/2025 | 14:11:20.469 | 30 | 216.60 | |
| 30 | 216.60 | |||
| 30 | 216.60 | |||
| 05/11/2025 | 14:09:26.482 | 73 | 216.45 | |
| 73 | 216.45 | |||
| 73 | 216.45 | |||
| 05/11/2025 | 14:09:11.142 | 1 | 216.50 | |
| 1 | 216.50 | |||
| 1 | 216.50 | |||
| 05/11/2025 | 14:09:06.614 | 22 | 216.50 | |
| 22 | 216.50 | |||
| 22 | 216.50 | |||
| 05/11/2025 | 14:08:50.630 | 15 | 216.45 | |
| 15 | 216.45 | |||
| 15 | 216.45 | |||
| 05/11/2025 | 14:08:38.244 | 30 | 216.45 | |
| 30 | 216.45 | |||
| 30 | 216.45 | |||
| 05/11/2025 | 14:07:21.518 | 4 | 216.50 | |
| 4 | 216.50 | |||
| 4 | 216.50 | |||
| 05/11/2025 | 14:06:33.690 | 3 | 216.50 | |
| 3 | 216.50 | |||
| 3 | 216.50 | |||
| 05/11/2025 | 14:06:22.015 | 1 | 216.85 | |
| 1 | 216.85 | |||
| 1 | 216.85 | |||
| 05/11/2025 | 14:04:45.488 | 1 | 216.65 | |
| 1 | 216.65 | |||
| 1 | 216.65 | |||
| 05/11/2025 | 14:04:33.879 | 1 | 216.50 | |
| 1 | 216.50 | |||
| 1 | 216.50 | |||
| 05/11/2025 | 14:02:54.163 | 75 | 216.65 | |
| 75 | 216.65 | |||
| 75 | 216.65 |
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 CET (UTC+1)
Apps
Top 5 Turnover
-
Nvidia Corp.
Bid: 174.42 / Ask: 174.50
Turnover: 48 920 TEUR -
Rheinmetall AG
Bid: 1 714.50
Ask: 1 715.50
Turnover: 36 954 TEUR -
Novo-Nordisk AS
Bid: 40.805 / Ask: 40.825
Turnover: 24 651 TEUR -
Palantir Technologies Inc.
Bid: 160.10 / Ask: 160.18
Turnover: 23 123 TEUR -
Advanced Micro Devices Inc.
Bid: 218.80 / Ask: 218.95
Turnover: 18 359 TEUR
Realtime Quotes
Last Update:
05/11/2025 @ 16:19:30
Last Update:
05/11/2025 @ 16:19:30