PepsiCo Inc.
- Information
- Last
- Buy
- Sell
345
299
118.88
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 13/05/2025 | 13:07:25.844 | 14 | 118.88 | |
| 14 | 118.88 | |||
| 14 | 118.88 | |||
| 13/05/2025 | 13:07:04.776 | 7 | 118.88 | |
| 7 | 118.88 | |||
| 7 | 118.88 | |||
| 13/05/2025 | 13:05:51.411 | 10 | 118.84 | |
| 10 | 118.84 | |||
| 10 | 118.84 | |||
| 13/05/2025 | 13:05:18.576 | 101 | 118.80 | |
| 100 | 118.80 | |||
| 1 | 118.80 | |||
| 101 | 118.80 | |||
| 13/05/2025 | 13:05:08.863 | 88 | 118.82 | |
| 88 | 118.82 | |||
| 88 | 118.82 | |||
| 13/05/2025 | 13:04:59.024 | 5 | 118.96 | |
| 5 | 118.96 | |||
| 5 | 118.96 | |||
| 13/05/2025 | 13:04:33.890 | 54 | 118.82 | |
| 54 | 118.82 | |||
| 54 | 118.82 | |||
| 13/05/2025 | 13:03:25.236 | 70 | 118.84 | |
| 70 | 118.84 | |||
| 70 | 118.84 | |||
| 13/05/2025 | 13:02:51.914 | 113 | 118.88 | |
| 113 | 118.88 | |||
| 113 | 118.88 | |||
| 13/05/2025 | 13:02:33.729 | 70 | 118.94 | |
| 70 | 118.94 | |||
| 70 | 118.94 | |||
| 13/05/2025 | 13:02:33.670 | 130 | 118.94 | |
| 130 | 118.94 | |||
| 130 | 118.94 | |||
| 13/05/2025 | 13:01:33.038 | 55 | 118.96 | |
| 55 | 118.96 | |||
| 55 | 118.96 | |||
| 13/05/2025 | 13:01:30.921 | 10 | 119.14 | |
| 10 | 119.14 | |||
| 10 | 119.14 | |||
| 13/05/2025 | 13:00:35.232 | 71 | 119.00 | |
| 10 | 119.00 | |||
| 25 | 119.00 | |||
| 30 | 119.00 | |||
| 71 | 119.00 | |||
| 6 | 119.00 | |||
| 13/05/2025 | 13:00:28.249 | 43 | 119.02 | |
| 43 | 119.02 | |||
| 43 | 119.02 | |||
| 13/05/2025 | 13:00:05.322 | 38 | 119.02 | |
| 38 | 119.02 | |||
| 38 | 119.02 | |||
| 13/05/2025 | 12:55:41.504 | 5 | 119.20 | |
| 5 | 119.20 | |||
| 5 | 119.20 | |||
| 13/05/2025 | 12:52:01.324 | 9 | 119.24 | |
| 9 | 119.24 | |||
| 9 | 119.24 | |||
| 13/05/2025 | 12:51:05.323 | 45 | 119.20 | |
| 45 | 119.20 | |||
| 45 | 119.20 | |||
| 13/05/2025 | 12:49:31.392 | 15 | 119.12 | |
| 15 | 119.12 | |||
| 15 | 119.12 | |||
| 13/05/2025 | 12:48:28.029 | 10 | 119.24 | |
| 10 | 119.24 | |||
| 10 | 119.24 | |||
| 13/05/2025 | 12:47:08.243 | 5 | 119.24 | |
| 5 | 119.24 | |||
| 5 | 119.24 | |||
| 13/05/2025 | 12:46:42.350 | 8 | 119.24 | |
| 8 | 119.24 | |||
| 8 | 119.24 | |||
| 13/05/2025 | 12:45:40.237 | 55 | 119.24 | |
| 55 | 119.24 | |||
| 55 | 119.24 | |||
| 13/05/2025 | 12:41:15.350 | 2 | 119.24 | |
| 2 | 119.24 | |||
| 2 | 119.24 | |||
| 13/05/2025 | 12:38:48.833 | 10 | 119.24 | |
| 10 | 119.24 | |||
| 10 | 119.24 | |||
| 13/05/2025 | 12:37:33.919 | 30 | 119.24 | |
| 30 | 119.24 | |||
| 30 | 119.24 | |||
| 13/05/2025 | 12:36:11.513 | 8 | 119.22 | |
| 5 | 119.22 | |||
| 8 | 119.22 | |||
| 3 | 119.22 | |||
| 13/05/2025 | 12:35:37.159 | 14 | 119.24 | |
| 14 | 119.24 | |||
| 14 | 119.24 | |||
| 13/05/2025 | 12:34:35.707 | 130 | 119.24 | |
| 130 | 119.24 | |||
| 130 | 119.24 | |||
| 13/05/2025 | 12:31:22.964 | 60 | 119.30 | |
| 60 | 119.30 | |||
| 60 | 119.30 | |||
| 13/05/2025 | 12:31:13.456 | 60 | 119.32 | |
| 60 | 119.32 | |||
| 60 | 119.32 | |||
| 13/05/2025 | 12:31:06.349 | 164 | 119.42 | |
| 164 | 119.42 | |||
| 164 | 119.42 | |||
| 13/05/2025 | 12:31:06.164 | 130 | 119.42 | |
| 130 | 119.42 | |||
| 130 | 119.42 | |||
| 13/05/2025 | 12:31:05.971 | 296 | 119.42 | |
| 166 | 119.42 | |||
| 130 | 119.42 | |||
| 296 | 119.42 | |||
| 13/05/2025 | 12:31:05.961 | 150 | 119.30 | |
| 150 | 119.30 | |||
| 150 | 119.30 | |||
| 13/05/2025 | 12:30:50.265 | 130 | 119.42 | |
| 130 | 119.42 | |||
| 130 | 119.42 | |||
| 13/05/2025 | 12:30:50.184 | 130 | 119.42 | |
| 130 | 119.42 | |||
| 130 | 119.42 | |||
| 13/05/2025 | 12:30:09.765 | 10 | 119.32 | |
| 10 | 119.32 | |||
| 10 | 119.32 | |||
| 13/05/2025 | 12:29:10.996 | 2 | 119.32 | |
| 2 | 119.32 | |||
| 2 | 119.32 | |||
| 13/05/2025 | 12:28:04.645 | 19 | 119.32 | |
| 19 | 119.32 | |||
| 19 | 119.32 | |||
| 13/05/2025 | 12:27:49.876 | 20 | 119.32 | |
| 20 | 119.32 | |||
| 20 | 119.32 | |||
| 13/05/2025 | 12:27:32.653 | 17 | 119.42 | |
| 17 | 119.42 | |||
| 17 | 119.42 | |||
| 13/05/2025 | 12:26:20.837 | 100 | 119.32 | |
| 100 | 119.32 | |||
| 100 | 119.32 | |||
| 13/05/2025 | 12:26:06.427 | 50 | 119.34 | |
| 50 | 119.34 | |||
| 50 | 119.34 | |||
| 13/05/2025 | 12:26:06.289 | 100 | 119.34 | |
| 100 | 119.34 | |||
| 100 | 119.34 | |||
| 13/05/2025 | 12:22:58.611 | 100 | 119.34 | |
| 100 | 119.34 | |||
| 100 | 119.34 | |||
| 13/05/2025 | 12:22:51.681 | 18 | 119.46 | |
| 18 | 119.46 | |||
| 18 | 119.46 | |||
| 13/05/2025 | 12:22:31.042 | 20 | 119.50 | |
| 20 | 119.50 | |||
| 20 | 119.50 | |||
| 13/05/2025 | 12:21:10.262 | 1 | 119.34 | |
| 1 | 119.34 | |||
| 1 | 119.34 | |||
| 13/05/2025 | 12:20:33.959 | 15 | 119.54 | |
| 15 | 119.54 | |||
| 15 | 119.54 | |||
| 13/05/2025 | 12:20:26.219 | 100 | 119.34 | |
| 100 | 119.34 | |||
| 100 | 119.34 | |||
| 13/05/2025 | 12:20:23.292 | 100 | 119.50 | |
| 100 | 119.50 | |||
| 100 | 119.50 | |||
| 13/05/2025 | 12:20:15.865 | 1 | 119.34 | |
| 1 | 119.34 | |||
| 1 | 119.34 | |||
| 13/05/2025 | 12:19:41.889 | 1 | 119.34 | |
| 1 | 119.34 | |||
| 1 | 119.34 | |||
| 13/05/2025 | 12:19:36.453 | 10 | 119.54 | |
| 10 | 119.54 | |||
| 10 | 119.54 | |||
| 13/05/2025 | 12:18:52.585 | 18 | 119.54 | |
| 18 | 119.54 | |||
| 18 | 119.54 | |||
| 13/05/2025 | 12:17:55.243 | 3 | 119.56 | |
| 3 | 119.56 | |||
| 3 | 119.56 | |||
| 13/05/2025 | 12:17:54.703 | 3 | 119.56 | |
| 3 | 119.56 | |||
| 3 | 119.56 | |||
| 13/05/2025 | 12:17:32.183 | 100 | 119.56 | |
| 100 | 119.56 | |||
| 100 | 119.56 | |||
| 13/05/2025 | 12:17:31.478 | 35 | 119.54 | |
| 35 | 119.54 | |||
| 35 | 119.54 | |||
| 13/05/2025 | 12:17:31.378 | 1 | 119.54 | |
| 1 | 119.54 | |||
| 1 | 119.54 | |||
| 13/05/2025 | 12:17:30.774 | 1 | 119.48 | |
| 1 | 119.48 | |||
| 1 | 119.48 | |||
| 13/05/2025 | 12:17:30.672 | 35 | 119.48 | |
| 35 | 119.48 | |||
| 35 | 119.48 | |||
| 13/05/2025 | 12:17:30.488 | 99 | 119.68 | |
| 79 | 119.68 | |||
| 99 | 119.68 | |||
| 20 | 119.68 | |||
| 13/05/2025 | 12:17:30.326 | 326 | 119.68 | |
| 170 | 119.68 | |||
| 326 | 119.68 | |||
| 156 | 119.68 | |||
| 13/05/2025 | 12:17:30.149 | 170 | 119.68 | |
| 170 | 119.68 | |||
| 170 | 119.68 | |||
| 13/05/2025 | 12:17:30.042 | 590 | 119.66 | |
| 590 | 119.66 | |||
| 165 | 119.66 | |||
| 170 | 119.66 | |||
| 255 | 119.66 | |||
| 13/05/2025 | 12:17:29.901 | 315 | 119.66 | |
| 145 | 119.66 | |||
| 315 | 119.66 | |||
| 170 | 119.66 | |||
| 13/05/2025 | 12:17:29.692 | 170 | 119.66 | |
| 170 | 119.66 | |||
| 170 | 119.66 | |||
| 13/05/2025 | 12:17:29.505 | 180 | 119.66 | |
| 10 | 119.66 | |||
| 170 | 119.66 | |||
| 180 | 119.66 | |||
| 13/05/2025 | 12:16:55.987 | 170 | 119.36 | |
| 170 | 119.36 | |||
| 170 | 119.36 | |||
| 13/05/2025 | 12:14:25.236 | 48 | 119.36 | |
| 48 | 119.36 | |||
| 48 | 119.36 | |||
| 13/05/2025 | 12:13:25.180 | 40 | 119.38 | |
| 40 | 119.38 | |||
| 40 | 119.38 | |||
| 13/05/2025 | 12:12:35.452 | 70 | 119.40 | |
| 70 | 119.40 | |||
| 70 | 119.40 | |||
| 13/05/2025 | 12:08:18.800 | 482 | 119.32 | |
| 482 | 119.32 | |||
| 482 | 119.32 | |||
| 13/05/2025 | 12:08:11.816 | 1 | 119.32 | |
| 1 | 119.32 | |||
| 1 | 119.32 | |||
| 13/05/2025 | 12:05:22.942 | 10 | 119.30 | |
| 10 | 119.30 | |||
| 10 | 119.30 | |||
| 13/05/2025 | 12:05:08.468 | 1 | 119.30 | |
| 1 | 119.30 | |||
| 1 | 119.30 | |||
| 13/05/2025 | 12:03:53.982 | 15 | 119.30 | |
| 15 | 119.30 | |||
| 15 | 119.30 | |||
| 13/05/2025 | 12:01:30.579 | 1 | 119.22 | |
| 1 | 119.22 | |||
| 1 | 119.22 | |||
| 13/05/2025 | 12:00:53.618 | 25 | 119.30 | |
| 25 | 119.30 | |||
| 25 | 119.30 | |||
| 13/05/2025 | 12:00:21.015 | 17 | 119.30 | |
| 17 | 119.30 | |||
| 17 | 119.30 | |||
| 13/05/2025 | 11:59:19.994 | 11 | 119.30 | |
| 11 | 119.30 | |||
| 11 | 119.30 | |||
| 13/05/2025 | 11:58:47.882 | 42 | 119.30 | |
| 42 | 119.30 | |||
| 42 | 119.30 | |||
| 13/05/2025 | 11:58:38.286 | 3 | 119.22 | |
| 3 | 119.22 | |||
| 3 | 119.22 | |||
| 13/05/2025 | 11:58:38.159 | 17 | 119.22 | |
| 17 | 119.22 | |||
| 17 | 119.22 | |||
| 13/05/2025 | 11:56:48.257 | 8 | 119.20 | |
| 8 | 119.20 | |||
| 8 | 119.20 | |||
| 13/05/2025 | 11:56:05.613 | 7 | 119.42 | |
| 7 | 119.42 | |||
| 7 | 119.42 | |||
| 13/05/2025 | 11:56:01.632 | 25 | 119.42 | |
| 25 | 119.42 | |||
| 25 | 119.42 | |||
| 13/05/2025 | 11:54:17.019 | 30 | 119.36 | |
| 30 | 119.36 | |||
| 30 | 119.36 | |||
| 13/05/2025 | 11:54:09.336 | 4 | 119.36 | |
| 4 | 119.36 | |||
| 4 | 119.36 | |||
| 13/05/2025 | 11:53:19.291 | 3 | 119.36 | |
| 3 | 119.36 | |||
| 3 | 119.36 | |||
| 13/05/2025 | 11:52:02.631 | 10 | 119.40 | |
| 10 | 119.40 | |||
| 10 | 119.40 | |||
| 13/05/2025 | 11:49:49.265 | 50 | 119.34 | |
| 50 | 119.34 | |||
| 50 | 119.34 | |||
| 13/05/2025 | 11:49:40.173 | 20 | 119.20 | |
| 20 | 119.20 | |||
| 20 | 119.20 | |||
| 13/05/2025 | 11:49:34.374 | 130 | 119.20 | |
| 130 | 119.20 | |||
| 130 | 119.20 | |||
| 13/05/2025 | 11:48:55.681 | 100 | 119.18 | |
| 100 | 119.18 | |||
| 100 | 119.18 | |||
| 13/05/2025 | 11:48:05.964 | 15 | 119.18 | |
| 15 | 119.18 | |||
| 15 | 119.18 | |||
| 13/05/2025 | 11:45:53.421 | 30 | 119.04 | |
| 30 | 119.04 | |||
| 30 | 119.04 | |||
| 13/05/2025 | 11:45:51.266 | 3 | 119.18 | |
| 3 | 119.18 | |||
| 3 | 119.18 | |||
| 13/05/2025 | 11:45:23.141 | 20 | 119.18 | |
| 20 | 119.18 | |||
| 20 | 119.18 | |||
| 13/05/2025 | 11:44:46.125 | 740 | 119.18 | |
| 740 | 119.18 | |||
| 169 | 119.18 | |||
| 421 | 119.18 | |||
| 150 | 119.18 | |||
| 13/05/2025 | 11:43:47.058 | 130 | 119.08 | |
| 130 | 119.08 | |||
| 130 | 119.08 | |||
| 13/05/2025 | 11:43:47.010 | 130 | 119.08 | |
| 130 | 119.08 | |||
| 130 | 119.08 | |||
| 13/05/2025 | 11:43:19.105 | 20 | 119.08 | |
| 20 | 119.08 | |||
| 20 | 119.08 | |||
| 13/05/2025 | 11:42:03.972 | 2 | 119.08 | |
| 2 | 119.08 | |||
| 2 | 119.08 | |||
| 13/05/2025 | 11:41:12.877 | 29 | 119.08 | |
| 29 | 119.08 | |||
| 29 | 119.08 | |||
| 13/05/2025 | 11:40:19.519 | 17 | 119.08 | |
| 17 | 119.08 | |||
| 17 | 119.08 | |||
| 13/05/2025 | 11:39:21.210 | 7 | 119.08 | |
| 7 | 119.08 | |||
| 7 | 119.08 | |||
| 13/05/2025 | 11:38:06.614 | 1 | 119.02 | |
| 1 | 119.02 | |||
| 1 | 119.02 | |||
| 13/05/2025 | 11:36:51.348 | 8 | 119.08 | |
| 8 | 119.08 | |||
| 8 | 119.08 | |||
| 13/05/2025 | 11:34:48.950 | 5 | 119.08 | |
| 5 | 119.08 | |||
| 5 | 119.08 | |||
| 13/05/2025 | 11:30:27.605 | 12 | 119.08 | |
| 12 | 119.08 | |||
| 12 | 119.08 | |||
| 13/05/2025 | 11:29:22.110 | 10 | 119.08 | |
| 10 | 119.08 | |||
| 10 | 119.08 | |||
| 13/05/2025 | 11:29:12.442 | 16 | 119.06 | |
| 16 | 119.06 | |||
| 16 | 119.06 | |||
| 13/05/2025 | 11:28:21.656 | 20 | 119.08 | |
| 20 | 119.08 | |||
| 20 | 119.08 | |||
| 13/05/2025 | 11:23:23.449 | 5 | 119.08 | |
| 5 | 119.08 | |||
| 5 | 119.08 | |||
| 13/05/2025 | 11:21:30.018 | 17 | 119.04 | |
| 17 | 119.04 | |||
| 17 | 119.04 | |||
| 13/05/2025 | 11:19:40.067 | 20 | 119.00 | |
| 20 | 119.00 | |||
| 20 | 119.00 | |||
| 13/05/2025 | 11:19:32.580 | 20 | 119.04 | |
| 20 | 119.04 | |||
| 20 | 119.04 | |||
| 13/05/2025 | 11:16:44.373 | 2 | 119.04 | |
| 2 | 119.04 | |||
| 2 | 119.04 | |||
| 13/05/2025 | 11:06:17.081 | 1 | 119.08 | |
| 1 | 119.08 | |||
| 1 | 119.08 | |||
| 13/05/2025 | 11:06:00.269 | 5 | 119.08 | |
| 5 | 119.08 | |||
| 5 | 119.08 | |||
| 13/05/2025 | 11:05:21.397 | 5 | 119.08 | |
| 5 | 119.08 | |||
| 5 | 119.08 | |||
| 13/05/2025 | 11:00:00.618 | 170 | 118.96 | |
| 170 | 118.96 | |||
| 170 | 118.96 | |||
| 13/05/2025 | 10:56:32.797 | 4 | 119.08 | |
| 4 | 119.08 | |||
| 4 | 119.08 | |||
| 13/05/2025 | 10:55:36.725 | 8 | 119.02 | |
| 8 | 119.02 | |||
| 8 | 119.02 | |||
| 13/05/2025 | 10:54:36.438 | 50 | 119.12 | |
| 50 | 119.12 | |||
| 50 | 119.12 | |||
| 13/05/2025 | 10:53:20.565 | 1 | 118.98 | |
| 1 | 118.98 | |||
| 1 | 118.98 | |||
| 13/05/2025 | 10:52:13.488 | 10 | 119.14 | |
| 10 | 119.14 | |||
| 10 | 119.14 | |||
| 13/05/2025 | 10:47:24.690 | 4 | 119.14 | |
| 4 | 119.14 | |||
| 4 | 119.14 | |||
| 13/05/2025 | 10:46:38.632 | 10 | 119.18 | |
| 10 | 119.18 | |||
| 10 | 119.18 | |||
| 13/05/2025 | 10:45:18.175 | 10 | 119.18 | |
| 10 | 119.18 | |||
| 10 | 119.18 | |||
| 13/05/2025 | 10:44:49.187 | 150 | 119.10 | |
| 150 | 119.10 | |||
| 150 | 119.10 | |||
| 13/05/2025 | 10:44:45.924 | 150 | 119.10 | |
| 150 | 119.10 | |||
| 150 | 119.10 | |||
| 13/05/2025 | 10:44:43.335 | 20 | 118.98 | |
| 20 | 118.98 | |||
| 20 | 118.98 | |||
| 13/05/2025 | 10:44:32.775 | 20 | 119.08 | |
| 20 | 119.08 | |||
| 20 | 119.08 | |||
| 13/05/2025 | 10:43:34.385 | 6 | 119.08 | |
| 6 | 119.08 | |||
| 6 | 119.08 | |||
| 13/05/2025 | 10:43:28.635 | 15 | 119.08 | |
| 15 | 119.08 | |||
| 15 | 119.08 | |||
| 13/05/2025 | 10:41:42.197 | 42 | 119.08 | |
| 42 | 119.08 | |||
| 42 | 119.08 | |||
| 13/05/2025 | 10:40:51.292 | 15 | 119.08 | |
| 15 | 119.08 | |||
| 15 | 119.08 | |||
| 13/05/2025 | 10:35:35.386 | 17 | 119.08 | |
| 17 | 119.08 | |||
| 17 | 119.08 | |||
| 13/05/2025 | 10:34:18.698 | 10 | 119.08 | |
| 10 | 119.08 | |||
| 10 | 119.08 | |||
| 13/05/2025 | 10:33:49.088 | 30 | 119.08 | |
| 30 | 119.08 | |||
| 30 | 119.08 | |||
| 13/05/2025 | 10:31:51.535 | 8 | 119.08 | |
| 8 | 119.08 | |||
| 8 | 119.08 | |||
| 13/05/2025 | 10:31:03.572 | 25 | 119.08 | |
| 25 | 119.08 | |||
| 25 | 119.08 | |||
| 13/05/2025 | 10:29:00.822 | 10 | 119.08 | |
| 10 | 119.08 | |||
| 10 | 119.08 | |||
| 13/05/2025 | 10:22:36.520 | 150 | 119.00 | |
| 150 | 119.00 | |||
| 150 | 119.00 | |||
| 13/05/2025 | 10:22:36.346 | 26 | 119.08 | |
| 26 | 119.08 | |||
| 26 | 119.08 | |||
| 13/05/2025 | 10:22:31.351 | 6 | 119.08 | |
| 6 | 119.08 | |||
| 6 | 119.08 | |||
| 13/05/2025 | 10:22:29.396 | 100 | 119.08 | |
| 100 | 119.08 | |||
| 100 | 119.08 | |||
| 13/05/2025 | 10:21:48.803 | 10 | 119.08 | |
| 10 | 119.08 | |||
| 10 | 119.08 | |||
| 13/05/2025 | 10:20:31.950 | 7 | 119.06 | |
| 7 | 119.06 | |||
| 7 | 119.06 | |||
| 13/05/2025 | 10:20:18.601 | 13 | 119.06 | |
| 13 | 119.06 | |||
| 13 | 119.06 | |||
| 13/05/2025 | 10:19:40.240 | 30 | 119.04 | |
| 30 | 119.04 | |||
| 30 | 119.04 | |||
| 13/05/2025 | 10:16:22.200 | 10 | 119.00 | |
| 10 | 119.00 | |||
| 10 | 119.00 | |||
| 13/05/2025 | 10:12:40.233 | 30 | 119.04 | |
| 30 | 119.04 | |||
| 30 | 119.04 | |||
| 13/05/2025 | 10:12:33.970 | 20 | 119.06 | |
| 20 | 119.06 | |||
| 20 | 119.06 | |||
| 13/05/2025 | 10:12:21.251 | 20 | 119.06 | |
| 20 | 119.06 | |||
| 20 | 119.06 | |||
| 13/05/2025 | 10:11:42.051 | 150 | 118.98 | |
| 150 | 118.98 | |||
| 150 | 118.98 | |||
| 13/05/2025 | 10:10:58.574 | 70 | 119.00 | |
| 70 | 119.00 | |||
| 70 | 119.00 | |||
| 13/05/2025 | 10:10:56.385 | 130 | 119.00 | |
| 130 | 119.00 | |||
| 130 | 119.00 | |||
| 13/05/2025 | 10:09:37.382 | 16 | 118.98 | |
| 16 | 118.98 | |||
| 16 | 118.98 | |||
| 13/05/2025 | 10:09:21.906 | 84 | 118.98 | |
| 84 | 118.98 | |||
| 84 | 118.98 | |||
| 13/05/2025 | 10:07:34.928 | 10 | 118.98 | |
| 10 | 118.98 | |||
| 10 | 118.98 | |||
| 13/05/2025 | 10:07:30.487 | 30 | 118.80 | |
| 30 | 118.80 | |||
| 30 | 118.80 | |||
| 13/05/2025 | 10:00:19.268 | 50 | 118.98 | |
| 50 | 118.98 | |||
| 50 | 118.98 | |||
| 13/05/2025 | 09:59:32.835 | 50 | 118.98 | |
| 50 | 118.98 | |||
| 50 | 118.98 | |||
| 13/05/2025 | 09:59:24.544 | 16 | 118.98 | |
| 16 | 118.98 | |||
| 16 | 118.98 | |||
| 13/05/2025 | 09:58:54.056 | 130 | 118.76 | |
| 130 | 118.76 | |||
| 130 | 118.76 | |||
| 13/05/2025 | 09:57:58.677 | 100 | 118.98 | |
| 100 | 118.98 | |||
| 100 | 118.98 | |||
| 13/05/2025 | 09:57:29.714 | 6 | 118.98 | |
| 6 | 118.98 | |||
| 6 | 118.98 | |||
| 13/05/2025 | 09:55:53.409 | 4 | 118.98 | |
| 4 | 118.98 | |||
| 4 | 118.98 | |||
| 13/05/2025 | 09:55:08.122 | 12 | 118.98 | |
| 12 | 118.98 | |||
| 12 | 118.98 | |||
| 13/05/2025 | 09:52:57.480 | 15 | 118.98 | |
| 15 | 118.98 | |||
| 15 | 118.98 | |||
| 13/05/2025 | 09:52:04.353 | 9 | 118.90 | |
| 9 | 118.90 | |||
| 9 | 118.90 | |||
| 13/05/2025 | 09:51:34.022 | 10 | 118.98 | |
| 10 | 118.98 | |||
| 10 | 118.98 | |||
| 13/05/2025 | 09:50:24.980 | 17 | 118.98 | |
| 17 | 118.98 | |||
| 17 | 118.98 | |||
| 13/05/2025 | 09:49:48.970 | 5 | 118.98 | |
| 5 | 118.98 | |||
| 5 | 118.98 | |||
| 13/05/2025 | 09:46:52.925 | 40 | 119.04 | |
| 40 | 119.04 | |||
| 40 | 119.04 | |||
| 13/05/2025 | 09:46:51.170 | 10 | 118.76 | |
| 10 | 118.76 | |||
| 10 | 118.76 | |||
| 13/05/2025 | 09:46:30.420 | 130 | 118.76 | |
| 130 | 118.76 | |||
| 130 | 118.76 | |||
| 13/05/2025 | 09:46:30.039 | 50 | 119.06 | |
| 50 | 119.06 | |||
| 50 | 119.06 | |||
| 13/05/2025 | 09:45:25.560 | 21 | 119.04 | |
| 21 | 119.04 | |||
| 21 | 119.04 | |||
| 13/05/2025 | 09:44:06.841 | 40 | 119.08 | |
| 40 | 119.08 | |||
| 40 | 119.08 | |||
| 13/05/2025 | 09:42:56.445 | 45 | 119.08 | |
| 45 | 119.08 | |||
| 45 | 119.08 | |||
| 13/05/2025 | 09:42:07.578 | 35 | 118.82 | |
| 30 | 118.82 | |||
| 5 | 118.82 | |||
| 35 | 118.82 | |||
| 13/05/2025 | 09:41:46.473 | 43 | 119.02 | |
| 43 | 119.02 | |||
| 43 | 119.02 | |||
| 13/05/2025 | 09:39:57.495 | 25 | 119.10 | |
| 25 | 119.10 | |||
| 25 | 119.10 | |||
| 13/05/2025 | 09:39:09.806 | 12 | 119.10 | |
| 12 | 119.10 | |||
| 12 | 119.10 | |||
| 13/05/2025 | 09:34:48.270 | 18 | 119.10 | |
| 18 | 119.10 | |||
| 18 | 119.10 | |||
| 13/05/2025 | 09:34:36.271 | 43 | 119.02 | |
| 43 | 119.02 | |||
| 43 | 119.02 | |||
| 13/05/2025 | 09:34:18.239 | 1 | 119.02 | |
| 1 | 119.02 | |||
| 1 | 119.02 | |||
| 13/05/2025 | 09:31:44.014 | 67 | 119.08 | |
| 67 | 119.08 | |||
| 67 | 119.08 | |||
| 13/05/2025 | 09:30:21.983 | 1 | 118.82 | |
| 1 | 118.82 | |||
| 1 | 118.82 | |||
| 13/05/2025 | 09:30:06.223 | 20 | 119.10 | |
| 20 | 119.10 | |||
| 20 | 119.10 | |||
| 13/05/2025 | 09:29:01.022 | 130 | 118.84 | |
| 130 | 118.84 | |||
| 130 | 118.84 | |||
| 13/05/2025 | 09:27:54.748 | 30 | 119.10 | |
| 30 | 119.10 | |||
| 30 | 119.10 | |||
| 13/05/2025 | 09:27:23.084 | 5 | 119.10 | |
| 5 | 119.10 | |||
| 5 | 119.10 | |||
| 13/05/2025 | 09:26:59.221 | 17 | 119.08 | |
| 17 | 119.08 | |||
| 17 | 119.08 | |||
| 13/05/2025 | 09:26:55.109 | 16 | 119.08 | |
| 16 | 119.08 | |||
| 16 | 119.08 | |||
| 13/05/2025 | 09:26:33.857 | 10 | 119.06 | |
| 10 | 119.06 | |||
| 10 | 119.06 | |||
| 13/05/2025 | 09:26:15.362 | 21 | 119.08 | |
| 21 | 119.08 | |||
| 21 | 119.08 | |||
| 13/05/2025 | 09:22:38.770 | 50 | 119.10 | |
| 50 | 119.10 | |||
| 50 | 119.10 | |||
| 13/05/2025 | 09:22:16.812 | 3 | 119.10 | |
| 3 | 119.10 | |||
| 3 | 119.10 | |||
| 13/05/2025 | 09:22:15.571 | 50 | 118.84 | |
| 50 | 118.84 | |||
| 50 | 118.84 | |||
| 13/05/2025 | 09:22:15.422 | 50 | 118.84 | |
| 10 | 118.84 | |||
| 40 | 118.84 | |||
| 50 | 118.84 | |||
| 13/05/2025 | 09:21:12.672 | 130 | 118.94 | |
| 130 | 118.94 | |||
| 130 | 118.94 | |||
| 13/05/2025 | 09:21:12.287 | 55 | 118.94 | |
| 55 | 118.94 | |||
| 55 | 118.94 | |||
| 13/05/2025 | 09:21:09.415 | 5 | 119.14 | |
| 5 | 119.14 | |||
| 5 | 119.14 | |||
| 13/05/2025 | 09:19:44.797 | 25 | 119.00 | |
| 25 | 119.00 | |||
| 25 | 119.00 | |||
| 13/05/2025 | 09:19:07.187 | 30 | 119.14 | |
| 30 | 119.14 | |||
| 30 | 119.14 | |||
| 13/05/2025 | 09:18:23.692 | 25 | 119.14 | |
| 25 | 119.14 | |||
| 25 | 119.14 | |||
| 13/05/2025 | 09:17:42.023 | 3 | 119.14 | |
| 3 | 119.14 | |||
| 3 | 119.14 | |||
| 13/05/2025 | 09:17:04.660 | 20 | 119.14 | |
| 20 | 119.14 | |||
| 20 | 119.14 | |||
| 13/05/2025 | 09:16:48.768 | 5 | 119.14 | |
| 5 | 119.14 | |||
| 5 | 119.14 | |||
| 13/05/2025 | 09:15:15.072 | 69 | 119.14 | |
| 69 | 119.14 | |||
| 69 | 119.14 | |||
| 13/05/2025 | 09:14:25.921 | 130 | 118.96 | |
| 130 | 118.96 | |||
| 130 | 118.96 | |||
| 13/05/2025 | 09:14:11.712 | 10 | 119.10 | |
| 10 | 119.10 | |||
| 10 | 119.10 | |||
| 13/05/2025 | 09:14:09.558 | 20 | 119.10 | |
| 20 | 119.10 | |||
| 20 | 119.10 | |||
| 13/05/2025 | 09:14:06.579 | 20 | 119.10 | |
| 20 | 119.10 | |||
| 20 | 119.10 | |||
| 13/05/2025 | 09:14:02.531 | 34 | 119.08 | |
| 34 | 119.08 | |||
| 34 | 119.08 | |||
| 13/05/2025 | 09:13:48.286 | 9 | 119.08 | |
| 9 | 119.08 | |||
| 9 | 119.08 | |||
| 13/05/2025 | 09:11:54.580 | 20 | 119.08 | |
| 20 | 119.08 | |||
| 20 | 119.08 | |||
| 13/05/2025 | 09:11:20.345 | 17 | 119.08 | |
| 17 | 119.08 | |||
| 17 | 119.08 | |||
| 13/05/2025 | 09:10:18.419 | 30 | 119.06 | |
| 30 | 119.06 | |||
| 30 | 119.06 | |||
| 13/05/2025 | 09:10:02.393 | 3 | 119.08 | |
| 3 | 119.08 | |||
| 3 | 119.08 | |||
| 13/05/2025 | 09:09:57.188 | 10 | 119.08 | |
| 10 | 119.08 | |||
| 10 | 119.08 | |||
| 13/05/2025 | 09:08:14.099 | 19 | 119.00 | |
| 15 | 119.00 | |||
| 19 | 119.00 | |||
| 4 | 119.00 | |||
| 13/05/2025 | 09:08:06.272 | 43 | 119.02 | |
| 43 | 119.02 | |||
| 43 | 119.02 | |||
| 13/05/2025 | 09:08:05.895 | 43 | 119.02 | |
| 43 | 119.02 | |||
| 43 | 119.02 | |||
| 13/05/2025 | 09:06:25.989 | 10 | 119.08 | |
| 10 | 119.08 | |||
| 10 | 119.08 | |||
| 13/05/2025 | 09:05:33.875 | 15 | 119.00 | |
| 15 | 119.00 | |||
| 15 | 119.00 | |||
| 13/05/2025 | 09:05:25.611 | 130 | 119.10 | |
| 130 | 119.10 | |||
| 130 | 119.10 | |||
| 13/05/2025 | 09:04:34.504 | 18 | 119.08 | |
| 18 | 119.08 | |||
| 18 | 119.08 | |||
| 13/05/2025 | 09:04:17.324 | 130 | 118.92 | |
| 10 | 118.92 | |||
| 120 | 118.92 | |||
| 130 | 118.92 | |||
| 13/05/2025 | 08:59:30.756 | 22 | 119.08 | |
| 22 | 119.08 | |||
| 22 | 119.08 | |||
| 13/05/2025 | 08:56:58.316 | 3 | 119.08 | |
| 3 | 119.08 | |||
| 3 | 119.08 | |||
| 13/05/2025 | 08:56:07.223 | 25 | 119.08 | |
| 25 | 119.08 | |||
| 25 | 119.08 | |||
| 13/05/2025 | 08:54:46.041 | 5 | 119.08 | |
| 5 | 119.08 | |||
| 5 | 119.08 | |||
| 13/05/2025 | 08:52:48.630 | 30 | 119.08 | |
| 30 | 119.08 | |||
| 30 | 119.08 | |||
| 13/05/2025 | 08:51:36.462 | 21 | 118.66 | |
| 21 | 118.66 | |||
| 21 | 118.66 | |||
| 13/05/2025 | 08:49:18.195 | 9 | 119.08 | |
| 9 | 119.08 | |||
| 9 | 119.08 | |||
| 13/05/2025 | 08:44:34.327 | 20 | 119.28 | |
| 20 | 119.28 | |||
| 20 | 119.28 | |||
| 13/05/2025 | 08:43:52.928 | 5 | 119.00 | |
| 5 | 119.00 | |||
| 5 | 119.00 | |||
| 13/05/2025 | 08:43:49.135 | 43 | 119.02 | |
| 43 | 119.02 | |||
| 43 | 119.02 | |||
| 13/05/2025 | 08:38:50.547 | 70 | 119.10 | |
| 70 | 119.10 | |||
| 70 | 119.10 | |||
| 13/05/2025 | 08:38:39.721 | 130 | 119.10 | |
| 130 | 119.10 | |||
| 130 | 119.10 | |||
| 13/05/2025 | 08:37:32.654 | 87 | 118.96 | |
| 87 | 118.96 | |||
| 87 | 118.96 | |||
| 13/05/2025 | 08:37:30.375 | 45 | 118.98 | |
| 45 | 118.98 | |||
| 45 | 118.98 | |||
| 13/05/2025 | 08:37:29.668 | 87 | 118.98 | |
| 87 | 118.98 | |||
| 87 | 118.98 | |||
| 13/05/2025 | 08:37:20.020 | 87 | 118.98 | |
| 87 | 118.98 | |||
| 87 | 118.98 | |||
| 13/05/2025 | 08:36:06.035 | 41 | 119.38 | |
| 41 | 119.38 | |||
| 41 | 119.38 | |||
| 13/05/2025 | 08:33:07.557 | 127 | 119.00 | |
| 127 | 119.00 | |||
| 127 | 119.00 | |||
| 13/05/2025 | 08:32:55.104 | 8 | 119.34 | |
| 8 | 119.34 | |||
| 8 | 119.34 | |||
| 13/05/2025 | 08:32:54.973 | 42 | 119.34 | |
| 42 | 119.34 | |||
| 42 | 119.34 | |||
| 13/05/2025 | 08:32:12.465 | 30 | 119.34 | |
| 30 | 119.34 | |||
| 30 | 119.34 | |||
| 13/05/2025 | 08:25:58.302 | 3 | 119.34 | |
| 3 | 119.34 | |||
| 3 | 119.34 | |||
| 13/05/2025 | 08:21:40.031 | 15 | 119.34 | |
| 15 | 119.34 | |||
| 15 | 119.34 | |||
| 13/05/2025 | 08:15:40.020 | 8 | 119.40 | |
| 8 | 119.40 | |||
| 8 | 119.40 | |||
| 13/05/2025 | 08:15:13.196 | 80 | 119.40 | |
| 80 | 119.40 | |||
| 80 | 119.40 | |||
| 13/05/2025 | 08:15:13.121 | 6 | 119.40 | |
| 6 | 119.40 | |||
| 6 | 119.40 | |||
| 13/05/2025 | 08:12:43.039 | 144 | 119.10 | |
| 144 | 119.10 | |||
| 144 | 119.10 | |||
| 13/05/2025 | 08:12:30.319 | 6 | 119.10 | |
| 6 | 119.10 | |||
| 6 | 119.10 | |||
| 13/05/2025 | 08:11:48.354 | 45 | 119.08 | |
| 45 | 119.08 | |||
| 45 | 119.08 | |||
| 13/05/2025 | 08:11:06.286 | 25 | 119.08 | |
| 25 | 119.08 | |||
| 25 | 119.08 | |||
| 13/05/2025 | 08:07:14.811 | 25 | 119.22 | |
| 25 | 119.22 | |||
| 25 | 119.22 | |||
| 13/05/2025 | 08:07:06.102 | 4 | 119.22 | |
| 4 | 119.22 | |||
| 4 | 119.22 | |||
| 13/05/2025 | 08:06:32.909 | 50 | 119.22 | |
| 50 | 119.22 | |||
| 50 | 119.22 | |||
| 13/05/2025 | 08:05:55.828 | 134 | 118.90 | |
| 134 | 118.90 | |||
| 134 | 118.90 | |||
| 13/05/2025 | 08:04:29.726 | 127 | 118.64 | |
| 127 | 118.64 | |||
| 127 | 118.64 | |||
| 13/05/2025 | 08:04:21.823 | 16 | 118.90 | |
| 16 | 118.90 | |||
| 16 | 118.90 | |||
| 13/05/2025 | 08:03:31.914 | 5 | 118.62 | |
| 5 | 118.62 | |||
| 5 | 118.62 | |||
| 13/05/2025 | 08:03:31.851 | 5 | 118.62 | |
| 5 | 118.62 | |||
| 5 | 118.62 | |||
| 13/05/2025 | 08:03:12.717 | 17 | 119.20 | |
| 17 | 119.20 | |||
| 17 | 119.20 | |||
| 13/05/2025 | 08:03:07.822 | 180 | 119.00 | |
| 50 | 119.00 | |||
| 20 | 119.00 | |||
| 43 | 119.00 | |||
| 146 | 119.00 | |||
| 34 | 119.00 | |||
| 7 | 119.00 | |||
| 20 | 119.00 | |||
| 40 | 119.00 | |||
| 13/05/2025 | 08:03:02.895 | 127 | 118.98 | |
| 127 | 118.98 | |||
| 127 | 118.98 | |||
| 13/05/2025 | 08:03:02.821 | 127 | 118.98 | |
| 127 | 118.98 | |||
| 127 | 118.98 | |||
| 13/05/2025 | 08:02:19.348 | 43 | 118.52 | |
| 43 | 118.52 | |||
| 43 | 118.52 | |||
| 13/05/2025 | 08:02:17.333 | 43 | 118.52 | |
| 43 | 118.52 | |||
| 43 | 118.52 | |||
| 13/05/2025 | 08:02:12.234 | 298 | 118.90 | |
| 298 | 118.90 | |||
| 43 | 118.90 | |||
| 55 | 118.90 | |||
| 200 | 118.90 | |||
| 13/05/2025 | 08:02:02.042 | 127 | 118.88 | |
| 127 | 118.88 | |||
| 127 | 118.88 | |||
| 13/05/2025 | 08:00:28.120 | 3 | 118.88 | |
| 3 | 118.88 | |||
| 3 | 118.88 | |||
| 13/05/2025 | 08:00:05.007 | 2 | 118.52 | |
| 2 | 118.52 | |||
| 2 | 118.52 | |||
| 13/05/2025 | 08:00:04.908 | 5 | 118.52 | |
| 5 | 118.52 | |||
| 5 | 118.52 | |||
| 13/05/2025 | 07:56:10.640 | 24 | 118.88 | |
| 24 | 118.88 | |||
| 24 | 118.88 | |||
| 13/05/2025 | 07:52:20.500 | 43 | 118.52 | |
| 43 | 118.52 | |||
| 43 | 118.52 | |||
| 13/05/2025 | 07:52:20.093 | 45 | 118.88 | |
| 45 | 118.88 | |||
| 45 | 118.88 | |||
| 13/05/2025 | 07:51:11.710 | 5 | 118.88 | |
| 5 | 118.88 | |||
| 5 | 118.88 | |||
| 13/05/2025 | 07:51:10.401 | 18 | 118.88 | |
| 18 | 118.88 | |||
| 18 | 118.88 | |||
| 13/05/2025 | 07:46:31.832 | 10 | 118.88 | |
| 10 | 118.88 | |||
| 10 | 118.88 | |||
| 13/05/2025 | 07:46:09.927 | 100 | 118.88 | |
| 100 | 118.88 | |||
| 100 | 118.88 | |||
| 13/05/2025 | 07:44:25.973 | 10 | 118.88 | |
| 10 | 118.88 | |||
| 10 | 118.88 | |||
| 13/05/2025 | 07:32:57.237 | 6 | 118.88 | |
| 6 | 118.88 | |||
| 6 | 118.88 | |||
| 13/05/2025 | 07:32:16.466 | 22 | 118.52 | |
| 22 | 118.52 | |||
| 22 | 118.52 | |||
| 13/05/2025 | 07:32:16.442 | 69 | 118.52 | |
| 69 | 118.52 | |||
| 55 | 118.52 | |||
| 5 | 118.52 | |||
| 9 | 118.52 | |||
| 13/05/2025 | 07:32:16.050 | 38 | 118.88 | |
| 2 | 118.88 | |||
| 9 | 118.88 | |||
| 8 | 118.88 | |||
| 12 | 118.88 | |||
| 3 | 118.88 | |||
| 38 | 118.88 | |||
| 4 | 118.88 | |||
| 13/05/2025 | 07:30:08.156 | 143 | 118.88 | |
| 16 | 118.88 | |||
| 127 | 118.88 | |||
| 97 | 118.88 | |||
| 15 | 118.88 | |||
| 10 | 118.88 | |||
| 13 | 118.88 | |||
| 8 | 118.88 |
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: 1 599.00
Ask: 1 599.50
Turnover: 55 384 TEUR -
Bayer AG
Bid: 25.70 / Ask: 25.715
Turnover: 27 935 TEUR -
Münchener Rückvers.-Ges. AG
Bid: 559.20 / Ask: 559.60
Turnover: 19 633 TEUR -
Volkswagen AG VZ
Bid: 103.30 / Ask: 103.35
Turnover: 17 479 TEUR -
Allianz SE
Bid: 352.20 / Ask: 352.30
Turnover: 15 308 TEUR
Realtime Quotes
Last Update:
13/05/2025 @ 13:07:41
Last Update:
13/05/2025 @ 13:07:41