Micron Technology Inc.
- Information
- Last
- Buy
- Sell
1509
1299
214.30
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 18/12/2025 | 17:30:40.785 | 15 | 214.30 | |
| 15 | 214.30 | |||
| 15 | 214.30 | |||
| 18/12/2025 | 17:29:52.627 | 10 | 213.60 | |
| 10 | 213.60 | |||
| 10 | 213.60 | |||
| 18/12/2025 | 17:29:44.878 | 1 | 213.60 | |
| 1 | 213.60 | |||
| 1 | 213.60 | |||
| 18/12/2025 | 17:27:28.068 | 3 | 213.55 | |
| 3 | 213.55 | |||
| 3 | 213.55 | |||
| 18/12/2025 | 17:27:18.582 | 15 | 213.50 | |
| 15 | 213.50 | |||
| 15 | 213.50 | |||
| 18/12/2025 | 17:27:17.610 | 30 | 213.60 | |
| 30 | 213.60 | |||
| 30 | 213.60 | |||
| 18/12/2025 | 17:26:11.052 | 50 | 213.65 | |
| 50 | 213.65 | |||
| 50 | 213.65 | |||
| 18/12/2025 | 17:26:06.195 | 200 | 213.45 | |
| 200 | 213.45 | |||
| 200 | 213.45 | |||
| 18/12/2025 | 17:25:23.365 | 5 | 213.15 | |
| 5 | 213.15 | |||
| 5 | 213.15 | |||
| 18/12/2025 | 17:25:21.925 | 10 | 212.75 | |
| 10 | 212.75 | |||
| 10 | 212.75 | |||
| 18/12/2025 | 17:25:12.073 | 2 | 212.60 | |
| 2 | 212.60 | |||
| 2 | 212.60 | |||
| 18/12/2025 | 17:24:25.825 | 16 | 213.15 | |
| 16 | 213.15 | |||
| 16 | 213.15 | |||
| 18/12/2025 | 17:21:56.182 | 50 | 213.05 | |
| 50 | 213.05 | |||
| 50 | 213.05 | |||
| 18/12/2025 | 17:21:04.647 | 27 | 213.05 | |
| 27 | 213.05 | |||
| 27 | 213.05 | |||
| 18/12/2025 | 17:20:24.765 | 6 | 213.20 | |
| 6 | 213.20 | |||
| 6 | 213.20 | |||
| 18/12/2025 | 17:20:14.687 | 1 | 213.20 | |
| 1 | 213.20 | |||
| 1 | 213.20 | |||
| 18/12/2025 | 17:20:06.526 | 70 | 212.75 | |
| 70 | 212.75 | |||
| 70 | 212.75 | |||
| 18/12/2025 | 17:19:42.804 | 20 | 212.95 | |
| 20 | 212.95 | |||
| 20 | 212.95 | |||
| 18/12/2025 | 17:19:37.238 | 2 | 212.90 | |
| 2 | 212.90 | |||
| 2 | 212.90 | |||
| 18/12/2025 | 17:16:19.469 | 22 | 212.55 | |
| 22 | 212.55 | |||
| 22 | 212.55 | |||
| 18/12/2025 | 17:15:23.123 | 25 | 212.10 | |
| 25 | 212.10 | |||
| 25 | 212.10 | |||
| 18/12/2025 | 17:15:19.037 | 1 | 212.25 | |
| 1 | 212.25 | |||
| 1 | 212.25 | |||
| 18/12/2025 | 17:13:35.044 | 25 | 212.80 | |
| 25 | 212.80 | |||
| 25 | 212.80 | |||
| 18/12/2025 | 17:13:34.982 | 5 | 212.90 | |
| 5 | 212.90 | |||
| 5 | 212.90 | |||
| 18/12/2025 | 17:10:51.365 | 3 | 213.25 | |
| 3 | 213.25 | |||
| 3 | 213.25 | |||
| 18/12/2025 | 17:08:57.897 | 3 | 213.80 | |
| 3 | 213.80 | |||
| 3 | 213.80 | |||
| 18/12/2025 | 17:08:25.901 | 1 | 214.25 | |
| 1 | 214.25 | |||
| 1 | 214.25 | |||
| 18/12/2025 | 17:08:17.649 | 5 | 213.90 | |
| 5 | 213.90 | |||
| 5 | 213.90 | |||
| 18/12/2025 | 17:08:06.378 | 6 | 214.25 | |
| 6 | 214.25 | |||
| 6 | 214.25 | |||
| 18/12/2025 | 17:07:41.237 | 120 | 213.85 | |
| 120 | 213.85 | |||
| 120 | 213.85 | |||
| 18/12/2025 | 17:07:05.911 | 1 | 214.00 | |
| 1 | 214.00 | |||
| 1 | 214.00 | |||
| 18/12/2025 | 17:06:58.999 | 25 | 213.90 | |
| 25 | 213.90 | |||
| 25 | 213.90 | |||
| 18/12/2025 | 17:06:58.523 | 120 | 213.45 | |
| 120 | 213.45 | |||
| 120 | 213.45 | |||
| 18/12/2025 | 17:06:47.226 | 10 | 213.90 | |
| 10 | 213.90 | |||
| 10 | 213.90 | |||
| 18/12/2025 | 17:05:30.177 | 27 | 213.70 | |
| 27 | 213.70 | |||
| 27 | 213.70 | |||
| 18/12/2025 | 17:03:49.959 | 8 | 213.65 | |
| 8 | 213.65 | |||
| 8 | 213.65 | |||
| 18/12/2025 | 17:03:25.154 | 5 | 213.40 | |
| 5 | 213.40 | |||
| 5 | 213.40 | |||
| 18/12/2025 | 17:02:22.826 | 5 | 214.00 | |
| 5 | 214.00 | |||
| 5 | 214.00 | |||
| 18/12/2025 | 17:01:07.840 | 10 | 214.75 | |
| 10 | 214.75 | |||
| 10 | 214.75 | |||
| 18/12/2025 | 17:00:12.078 | 10 | 215.10 | |
| 10 | 215.10 | |||
| 10 | 215.10 | |||
| 18/12/2025 | 16:58:59.378 | 10 | 214.20 | |
| 10 | 214.20 | |||
| 10 | 214.20 | |||
| 18/12/2025 | 16:58:52.875 | 12 | 214.35 | |
| 12 | 214.35 | |||
| 12 | 214.35 | |||
| 18/12/2025 | 16:58:06.150 | 15 | 214.10 | |
| 15 | 214.10 | |||
| 15 | 214.10 | |||
| 18/12/2025 | 16:57:50.490 | 10 | 213.90 | |
| 10 | 213.90 | |||
| 10 | 213.90 | |||
| 18/12/2025 | 16:57:18.030 | 46 | 213.50 | |
| 46 | 213.50 | |||
| 46 | 213.50 | |||
| 18/12/2025 | 16:56:51.753 | 25 | 214.05 | |
| 25 | 214.05 | |||
| 25 | 214.05 | |||
| 18/12/2025 | 16:56:03.650 | 20 | 214.15 | |
| 20 | 214.15 | |||
| 20 | 214.15 | |||
| 18/12/2025 | 16:55:47.701 | 4 | 213.95 | |
| 4 | 213.95 | |||
| 4 | 213.95 | |||
| 18/12/2025 | 16:55:28.504 | 25 | 214.00 | |
| 25 | 214.00 | |||
| 25 | 214.00 | |||
| 18/12/2025 | 16:55:24.872 | 50 | 214.00 | |
| 50 | 214.00 | |||
| 50 | 214.00 | |||
| 18/12/2025 | 16:55:22.362 | 10 | 214.15 | |
| 10 | 214.15 | |||
| 10 | 214.15 | |||
| 18/12/2025 | 16:54:55.840 | 12 | 214.45 | |
| 12 | 214.45 | |||
| 12 | 214.45 | |||
| 18/12/2025 | 16:54:41.954 | 14 | 214.35 | |
| 14 | 214.35 | |||
| 14 | 214.35 | |||
| 18/12/2025 | 16:51:09.623 | 79 | 214.70 | |
| 79 | 214.70 | |||
| 79 | 214.70 | |||
| 18/12/2025 | 16:50:47.672 | 19 | 214.65 | |
| 19 | 214.65 | |||
| 19 | 214.65 | |||
| 18/12/2025 | 16:50:14.776 | 1 | 214.00 | |
| 1 | 214.00 | |||
| 1 | 214.00 | |||
| 18/12/2025 | 16:50:07.597 | 3 | 214.40 | |
| 3 | 214.40 | |||
| 3 | 214.40 | |||
| 18/12/2025 | 16:49:10.999 | 25 | 214.60 | |
| 25 | 214.60 | |||
| 25 | 214.60 | |||
| 18/12/2025 | 16:47:19.842 | 6 | 214.10 | |
| 6 | 214.10 | |||
| 6 | 214.10 | |||
| 18/12/2025 | 16:47:06.754 | 1 | 214.10 | |
| 1 | 214.10 | |||
| 1 | 214.10 | |||
| 18/12/2025 | 16:45:48.927 | 65 | 213.65 | |
| 65 | 213.65 | |||
| 65 | 213.65 | |||
| 18/12/2025 | 16:45:27.055 | 12 | 213.80 | |
| 12 | 213.80 | |||
| 12 | 213.80 | |||
| 18/12/2025 | 16:45:02.354 | 4 | 213.60 | |
| 4 | 213.60 | |||
| 4 | 213.60 | |||
| 18/12/2025 | 16:44:28.077 | 6 | 213.95 | |
| 6 | 213.95 | |||
| 6 | 213.95 | |||
| 18/12/2025 | 16:43:15.879 | 50 | 214.40 | |
| 50 | 214.40 | |||
| 50 | 214.40 | |||
| 18/12/2025 | 16:43:00.456 | 14 | 214.45 | |
| 14 | 214.45 | |||
| 14 | 214.45 | |||
| 18/12/2025 | 16:40:43.630 | 20 | 214.00 | |
| 20 | 214.00 | |||
| 20 | 214.00 | |||
| 18/12/2025 | 16:40:15.981 | 10 | 214.75 | |
| 10 | 214.75 | |||
| 10 | 214.75 | |||
| 18/12/2025 | 16:39:42.802 | 12 | 215.55 | |
| 12 | 215.55 | |||
| 12 | 215.55 | |||
| 18/12/2025 | 16:39:28.515 | 121 | 215.95 | |
| 121 | 215.95 | |||
| 121 | 215.95 | |||
| 18/12/2025 | 16:39:26.891 | 4 | 215.85 | |
| 4 | 215.85 | |||
| 4 | 215.85 | |||
| 18/12/2025 | 16:38:57.810 | 30 | 216.25 | |
| 30 | 216.25 | |||
| 30 | 216.25 | |||
| 18/12/2025 | 16:38:09.106 | 10 | 215.90 | |
| 10 | 215.90 | |||
| 10 | 215.90 | |||
| 18/12/2025 | 16:36:43.873 | 30 | 215.45 | |
| 30 | 215.45 | |||
| 30 | 215.45 | |||
| 18/12/2025 | 16:36:39.607 | 28 | 215.45 | |
| 28 | 215.45 | |||
| 28 | 215.45 | |||
| 18/12/2025 | 16:36:31.175 | 1 | 214.75 | |
| 1 | 214.75 | |||
| 1 | 214.75 | |||
| 18/12/2025 | 16:36:20.956 | 168 | 214.90 | |
| 168 | 214.90 | |||
| 168 | 214.90 | |||
| 18/12/2025 | 16:36:20.225 | 500 | 214.90 | |
| 500 | 214.90 | |||
| 500 | 214.90 | |||
| 18/12/2025 | 16:36:12.396 | 500 | 214.95 | |
| 500 | 214.95 | |||
| 500 | 214.95 | |||
| 18/12/2025 | 16:35:50.712 | 163 | 215.15 | |
| 163 | 215.15 | |||
| 163 | 215.15 | |||
| 18/12/2025 | 16:35:37.447 | 62 | 215.05 | |
| 62 | 215.05 | |||
| 62 | 215.05 | |||
| 18/12/2025 | 16:35:36.874 | 500 | 214.85 | |
| 500 | 214.85 | |||
| 500 | 214.85 | |||
| 18/12/2025 | 16:35:35.268 | 268 | 214.70 | |
| 134 | 214.70 | |||
| 268 | 214.70 | |||
| 134 | 214.70 | |||
| 18/12/2025 | 16:35:32.915 | 500 | 214.70 | |
| 500 | 214.70 | |||
| 500 | 214.70 | |||
| 18/12/2025 | 16:34:19.680 | 15 | 214.20 | |
| 15 | 214.20 | |||
| 15 | 214.20 | |||
| 18/12/2025 | 16:33:26.030 | 8 | 213.40 | |
| 8 | 213.40 | |||
| 8 | 213.40 | |||
| 18/12/2025 | 16:33:04.164 | 100 | 213.50 | |
| 100 | 213.50 | |||
| 100 | 213.50 | |||
| 18/12/2025 | 16:32:54.007 | 100 | 214.00 | |
| 100 | 214.00 | |||
| 100 | 214.00 | |||
| 18/12/2025 | 16:32:47.691 | 500 | 214.00 | |
| 500 | 214.00 | |||
| 500 | 214.00 | |||
| 18/12/2025 | 16:32:44.692 | 500 | 214.00 | |
| 500 | 214.00 | |||
| 500 | 214.00 | |||
| 18/12/2025 | 16:31:50.859 | 30 | 214.00 | |
| 30 | 214.00 | |||
| 30 | 214.00 | |||
| 18/12/2025 | 16:31:44.062 | 9 | 214.10 | |
| 9 | 214.10 | |||
| 9 | 214.10 | |||
| 18/12/2025 | 16:31:31.370 | 10 | 213.90 | |
| 10 | 213.90 | |||
| 10 | 213.90 | |||
| 18/12/2025 | 16:31:05.536 | 1 | 214.20 | |
| 1 | 214.20 | |||
| 1 | 214.20 | |||
| 18/12/2025 | 16:31:02.440 | 25 | 213.90 | |
| 25 | 213.90 | |||
| 25 | 213.90 | |||
| 18/12/2025 | 16:30:02.712 | 25 | 213.50 | |
| 25 | 213.50 | |||
| 25 | 213.50 | |||
| 18/12/2025 | 16:29:57.614 | 1 | 213.45 | |
| 1 | 213.45 | |||
| 1 | 213.45 | |||
| 18/12/2025 | 16:29:38.740 | 100 | 213.65 | |
| 100 | 213.65 | |||
| 100 | 213.65 | |||
| 18/12/2025 | 16:29:37.048 | 545 | 213.35 | |
| 396 | 213.35 | |||
| 45 | 213.35 | |||
| 500 | 213.35 | |||
| 149 | 213.35 | |||
| 18/12/2025 | 16:29:34.657 | 500 | 213.35 | |
| 500 | 213.35 | |||
| 500 | 213.35 | |||
| 18/12/2025 | 16:27:46.157 | 1 | 214.10 | |
| 1 | 214.10 | |||
| 1 | 214.10 | |||
| 18/12/2025 | 16:27:05.164 | 8 | 214.20 | |
| 8 | 214.20 | |||
| 8 | 214.20 | |||
| 18/12/2025 | 16:26:59.746 | 10 | 214.20 | |
| 10 | 214.20 | |||
| 10 | 214.20 | |||
| 18/12/2025 | 16:26:41.088 | 45 | 213.75 | |
| 45 | 213.75 | |||
| 45 | 213.75 | |||
| 18/12/2025 | 16:26:10.228 | 15 | 212.70 | |
| 15 | 212.70 | |||
| 15 | 212.70 | |||
| 18/12/2025 | 16:25:59.155 | 10 | 212.60 | |
| 10 | 212.60 | |||
| 10 | 212.60 | |||
| 18/12/2025 | 16:24:35.448 | 20 | 211.60 | |
| 20 | 211.60 | |||
| 20 | 211.60 | |||
| 18/12/2025 | 16:24:21.250 | 15 | 211.65 | |
| 15 | 211.65 | |||
| 15 | 211.65 | |||
| 18/12/2025 | 16:23:39.834 | 47 | 211.20 | |
| 47 | 211.20 | |||
| 47 | 211.20 | |||
| 18/12/2025 | 16:22:57.981 | 4 | 211.50 | |
| 4 | 211.50 | |||
| 4 | 211.50 | |||
| 18/12/2025 | 16:22:45.733 | 50 | 211.10 | |
| 50 | 211.10 | |||
| 50 | 211.10 | |||
| 18/12/2025 | 16:22:32.339 | 95 | 211.60 | |
| 95 | 211.60 | |||
| 95 | 211.60 | |||
| 18/12/2025 | 16:22:12.628 | 25 | 211.15 | |
| 25 | 211.15 | |||
| 25 | 211.15 | |||
| 18/12/2025 | 16:21:12.024 | 28 | 210.05 | |
| 28 | 210.05 | |||
| 23 | 210.05 | |||
| 5 | 210.05 | |||
| 18/12/2025 | 16:21:08.701 | 3 | 210.45 | |
| 3 | 210.45 | |||
| 3 | 210.45 | |||
| 18/12/2025 | 16:21:02.279 | 1 | 210.35 | |
| 1 | 210.35 | |||
| 1 | 210.35 | |||
| 18/12/2025 | 16:20:45.838 | 15 | 211.15 | |
| 15 | 211.15 | |||
| 15 | 211.15 | |||
| 18/12/2025 | 16:20:11.060 | 10 | 211.75 | |
| 10 | 211.75 | |||
| 10 | 211.75 | |||
| 18/12/2025 | 16:19:41.745 | 1 | 211.50 | |
| 1 | 211.50 | |||
| 1 | 211.50 | |||
| 18/12/2025 | 16:19:04.996 | 14 | 210.70 | |
| 14 | 210.70 | |||
| 14 | 210.70 | |||
| 18/12/2025 | 16:19:04.873 | 316 | 211.00 | |
| 10 | 211.00 | |||
| 25 | 211.00 | |||
| 316 | 211.00 | |||
| 40 | 211.00 | |||
| 241 | 211.00 | |||
| 18/12/2025 | 16:18:51.313 | 5 | 211.05 | |
| 5 | 211.05 | |||
| 5 | 211.05 | |||
| 18/12/2025 | 16:18:45.682 | 279 | 211.05 | |
| 279 | 211.05 | |||
| 279 | 211.05 | |||
| 18/12/2025 | 16:18:34.366 | 7 | 211.10 | |
| 7 | 211.10 | |||
| 7 | 211.10 | |||
| 18/12/2025 | 16:18:17.922 | 198 | 211.20 | |
| 198 | 211.20 | |||
| 198 | 211.20 | |||
| 18/12/2025 | 16:18:17.407 | 652 | 211.20 | |
| 652 | 211.20 | |||
| 152 | 211.20 | |||
| 500 | 211.20 | |||
| 18/12/2025 | 16:18:13.527 | 500 | 211.20 | |
| 500 | 211.20 | |||
| 500 | 211.20 | |||
| 18/12/2025 | 16:17:29.606 | 15 | 212.10 | |
| 15 | 212.10 | |||
| 15 | 212.10 | |||
| 18/12/2025 | 16:17:23.206 | 3 | 212.15 | |
| 3 | 212.15 | |||
| 3 | 212.15 | |||
| 18/12/2025 | 16:17:07.275 | 125 | 212.40 | |
| 125 | 212.40 | |||
| 125 | 212.40 | |||
| 18/12/2025 | 16:16:45.896 | 3 | 212.15 | |
| 3 | 212.15 | |||
| 3 | 212.15 | |||
| 18/12/2025 | 16:16:03.936 | 500 | 213.35 | |
| 500 | 213.35 | |||
| 500 | 213.35 | |||
| 18/12/2025 | 16:15:56.346 | 500 | 213.35 | |
| 500 | 213.35 | |||
| 500 | 213.35 | |||
| 18/12/2025 | 16:15:25.744 | 5 | 213.60 | |
| 5 | 213.60 | |||
| 5 | 213.60 | |||
| 18/12/2025 | 16:15:18.571 | 15 | 213.25 | |
| 15 | 213.25 | |||
| 15 | 213.25 | |||
| 18/12/2025 | 16:14:18.430 | 40 | 213.10 | |
| 40 | 213.10 | |||
| 40 | 213.10 | |||
| 18/12/2025 | 16:13:34.917 | 10 | 213.15 | |
| 10 | 213.15 | |||
| 10 | 213.15 | |||
| 18/12/2025 | 16:13:06.067 | 12 | 213.05 | |
| 12 | 213.05 | |||
| 12 | 213.05 | |||
| 18/12/2025 | 16:12:47.280 | 400 | 213.20 | |
| 400 | 213.20 | |||
| 400 | 213.20 | |||
| 18/12/2025 | 16:12:39.002 | 5 | 213.20 | |
| 5 | 213.20 | |||
| 5 | 213.20 | |||
| 18/12/2025 | 16:12:10.546 | 100 | 213.50 | |
| 100 | 213.50 | |||
| 100 | 213.50 | |||
| 18/12/2025 | 16:11:29.249 | 25 | 212.60 | |
| 25 | 212.60 | |||
| 25 | 212.60 | |||
| 18/12/2025 | 16:11:24.250 | 20 | 212.80 | |
| 20 | 212.80 | |||
| 20 | 212.80 | |||
| 18/12/2025 | 16:11:23.681 | 4 | 213.25 | |
| 4 | 213.25 | |||
| 4 | 213.25 | |||
| 18/12/2025 | 16:11:05.824 | 25 | 212.65 | |
| 25 | 212.65 | |||
| 25 | 212.65 | |||
| 18/12/2025 | 16:11:05.035 | 40 | 212.85 | |
| 40 | 212.85 | |||
| 40 | 212.85 | |||
| 18/12/2025 | 16:11:04.219 | 15 | 213.25 | |
| 15 | 213.25 | |||
| 15 | 213.25 | |||
| 18/12/2025 | 16:10:35.861 | 197 | 213.55 | |
| 1 | 213.55 | |||
| 89 | 213.55 | |||
| 118 | 213.55 | |||
| 15 | 213.55 | |||
| 92 | 213.55 | |||
| 79 | 213.55 | |||
| 18/12/2025 | 16:10:11.469 | 500 | 213.55 | |
| 500 | 213.55 | |||
| 500 | 213.55 | |||
| 18/12/2025 | 16:09:49.110 | 220 | 214.25 | |
| 220 | 214.25 | |||
| 220 | 214.25 | |||
| 18/12/2025 | 16:09:31.383 | 9 | 214.05 | |
| 9 | 214.05 | |||
| 9 | 214.05 | |||
| 18/12/2025 | 16:09:30.108 | 9 | 214.20 | |
| 9 | 214.20 | |||
| 9 | 214.20 | |||
| 18/12/2025 | 16:09:26.350 | 51 | 213.95 | |
| 25 | 213.95 | |||
| 4 | 213.95 | |||
| 20 | 213.95 | |||
| 2 | 213.95 | |||
| 51 | 213.95 | |||
| 18/12/2025 | 16:09:23.835 | 49 | 214.05 | |
| 49 | 214.05 | |||
| 49 | 214.05 | |||
| 18/12/2025 | 16:08:48.751 | 10 | 214.45 | |
| 10 | 214.45 | |||
| 10 | 214.45 | |||
| 18/12/2025 | 16:08:36.238 | 5 | 214.40 | |
| 5 | 214.40 | |||
| 5 | 214.40 | |||
| 18/12/2025 | 16:08:27.780 | 9 | 214.45 | |
| 9 | 214.45 | |||
| 9 | 214.45 | |||
| 18/12/2025 | 16:08:27.284 | 650 | 214.45 | |
| 650 | 214.45 | |||
| 150 | 214.45 | |||
| 500 | 214.45 | |||
| 18/12/2025 | 16:08:25.800 | 515 | 214.45 | |
| 15 | 214.45 | |||
| 500 | 214.45 | |||
| 515 | 214.45 | |||
| 18/12/2025 | 16:07:40.502 | 250 | 215.30 | |
| 250 | 215.30 | |||
| 250 | 215.30 | |||
| 18/12/2025 | 16:07:37.220 | 10 | 215.15 | |
| 10 | 215.15 | |||
| 10 | 215.15 | |||
| 18/12/2025 | 16:06:59.978 | 1 | 215.90 | |
| 1 | 215.90 | |||
| 1 | 215.90 | |||
| 18/12/2025 | 16:06:55.756 | 1 | 215.55 | |
| 1 | 215.55 | |||
| 1 | 215.55 | |||
| 18/12/2025 | 16:06:48.019 | 15 | 215.00 | |
| 15 | 215.00 | |||
| 15 | 215.00 | |||
| 18/12/2025 | 16:06:37.232 | 15 | 215.55 | |
| 15 | 215.55 | |||
| 15 | 215.55 | |||
| 18/12/2025 | 16:06:32.716 | 15 | 215.60 | |
| 15 | 215.60 | |||
| 15 | 215.60 | |||
| 18/12/2025 | 16:06:22.068 | 285 | 214.85 | |
| 25 | 214.85 | |||
| 200 | 214.85 | |||
| 30 | 214.85 | |||
| 285 | 214.85 | |||
| 30 | 214.85 | |||
| 18/12/2025 | 16:06:21.978 | 43 | 215.00 | |
| 43 | 215.00 | |||
| 3 | 215.00 | |||
| 10 | 215.00 | |||
| 30 | 215.00 | |||
| 18/12/2025 | 16:05:40.488 | 80 | 215.25 | |
| 80 | 215.25 | |||
| 80 | 215.25 | |||
| 18/12/2025 | 16:05:23.251 | 270 | 215.85 | |
| 270 | 215.85 | |||
| 270 | 215.85 | |||
| 18/12/2025 | 16:05:15.724 | 8 | 215.65 | |
| 8 | 215.65 | |||
| 8 | 215.65 | |||
| 18/12/2025 | 16:05:04.093 | 84 | 215.80 | |
| 75 | 215.80 | |||
| 84 | 215.80 | |||
| 9 | 215.80 | |||
| 18/12/2025 | 16:05:04.016 | 10 | 215.80 | |
| 10 | 215.80 | |||
| 10 | 215.80 | |||
| 18/12/2025 | 16:04:28.606 | 20 | 217.00 | |
| 20 | 217.00 | |||
| 20 | 217.00 | |||
| 18/12/2025 | 16:03:46.879 | 30 | 217.60 | |
| 30 | 217.60 | |||
| 30 | 217.60 | |||
| 18/12/2025 | 16:03:44.186 | 19 | 217.40 | |
| 19 | 217.40 | |||
| 19 | 217.40 | |||
| 18/12/2025 | 16:03:41.310 | 156 | 217.10 | |
| 156 | 217.10 | |||
| 156 | 217.10 | |||
| 18/12/2025 | 16:03:39.844 | 605 | 217.10 | |
| 605 | 217.10 | |||
| 605 | 217.10 | |||
| 18/12/2025 | 16:03:25.314 | 24 | 217.05 | |
| 24 | 217.05 | |||
| 24 | 217.05 | |||
| 18/12/2025 | 16:03:25.245 | 24 | 217.05 | |
| 24 | 217.05 | |||
| 24 | 217.05 | |||
| 18/12/2025 | 16:03:21.855 | 6 | 217.60 | |
| 6 | 217.60 | |||
| 6 | 217.60 | |||
| 18/12/2025 | 16:03:14.181 | 25 | 217.70 | |
| 25 | 217.70 | |||
| 25 | 217.70 | |||
| 18/12/2025 | 16:02:41.332 | 10 | 217.95 | |
| 10 | 217.95 | |||
| 10 | 217.95 | |||
| 18/12/2025 | 16:01:59.396 | 50 | 217.20 | |
| 50 | 217.20 | |||
| 50 | 217.20 | |||
| 18/12/2025 | 16:01:16.604 | 6 | 216.90 | |
| 6 | 216.90 | |||
| 6 | 216.90 | |||
| 18/12/2025 | 16:01:16.538 | 19 | 216.90 | |
| 19 | 216.90 | |||
| 19 | 216.90 | |||
| 18/12/2025 | 16:01:16.296 | 8 | 216.90 | |
| 8 | 216.90 | |||
| 8 | 216.90 | |||
| 18/12/2025 | 16:00:56.141 | 25 | 217.25 | |
| 25 | 217.25 | |||
| 25 | 217.25 | |||
| 18/12/2025 | 16:00:37.108 | 20 | 216.80 | |
| 20 | 216.80 | |||
| 20 | 216.80 | |||
| 18/12/2025 | 16:00:37.042 | 11 | 217.00 | |
| 11 | 217.00 | |||
| 11 | 217.00 | |||
| 18/12/2025 | 16:00:16.931 | 15 | 217.25 | |
| 15 | 217.25 | |||
| 15 | 217.25 | |||
| 18/12/2025 | 16:00:02.580 | 14 | 218.30 | |
| 14 | 218.30 | |||
| 14 | 218.30 | |||
| 18/12/2025 | 16:00:01.566 | 1 | 218.45 | |
| 1 | 218.45 | |||
| 1 | 218.45 | |||
| 18/12/2025 | 15:58:22.308 | 93 | 217.75 | |
| 93 | 217.75 | |||
| 93 | 217.75 | |||
| 18/12/2025 | 15:58:15.922 | 9 | 217.50 | |
| 9 | 217.50 | |||
| 9 | 217.50 | |||
| 18/12/2025 | 15:58:10.218 | 5 | 217.60 | |
| 5 | 217.60 | |||
| 5 | 217.60 | |||
| 18/12/2025 | 15:57:35.262 | 10 | 218.80 | |
| 10 | 218.80 | |||
| 10 | 218.80 | |||
| 18/12/2025 | 15:57:11.538 | 5 | 217.90 | |
| 5 | 217.90 | |||
| 5 | 217.90 | |||
| 18/12/2025 | 15:56:28.041 | 5 | 217.70 | |
| 5 | 217.70 | |||
| 5 | 217.70 | |||
| 18/12/2025 | 15:56:19.948 | 13 | 217.45 | |
| 13 | 217.45 | |||
| 13 | 217.45 | |||
| 18/12/2025 | 15:56:08.007 | 21 | 217.40 | |
| 21 | 217.40 | |||
| 21 | 217.40 | |||
| 18/12/2025 | 15:55:31.563 | 430 | 217.70 | |
| 430 | 217.70 | |||
| 430 | 217.70 | |||
| 18/12/2025 | 15:55:09.615 | 11 | 218.65 | |
| 11 | 218.65 | |||
| 11 | 218.65 | |||
| 18/12/2025 | 15:54:59.610 | 20 | 219.00 | |
| 20 | 219.00 | |||
| 20 | 219.00 | |||
| 18/12/2025 | 15:54:58.445 | 500 | 219.00 | |
| 500 | 219.00 | |||
| 500 | 219.00 | |||
| 18/12/2025 | 15:54:49.509 | 500 | 219.00 | |
| 500 | 219.00 | |||
| 500 | 219.00 | |||
| 18/12/2025 | 15:54:23.229 | 1 | 219.30 | |
| 1 | 219.30 | |||
| 1 | 219.30 | |||
| 18/12/2025 | 15:53:36.905 | 40 | 220.05 | |
| 40 | 220.05 | |||
| 40 | 220.05 | |||
| 18/12/2025 | 15:53:36.247 | 1 | 220.45 | |
| 1 | 220.45 | |||
| 1 | 220.45 | |||
| 18/12/2025 | 15:53:13.991 | 5 | 219.35 | |
| 5 | 219.35 | |||
| 5 | 219.35 | |||
| 18/12/2025 | 15:52:53.444 | 50 | 219.75 | |
| 50 | 219.75 | |||
| 50 | 219.75 | |||
| 18/12/2025 | 15:52:06.016 | 1 | 220.75 | |
| 1 | 220.75 | |||
| 1 | 220.75 | |||
| 18/12/2025 | 15:51:31.583 | 1 | 219.50 | |
| 1 | 219.50 | |||
| 1 | 219.50 | |||
| 18/12/2025 | 15:51:21.231 | 5 | 219.65 | |
| 5 | 219.65 | |||
| 5 | 219.65 | |||
| 18/12/2025 | 15:50:50.433 | 20 | 219.85 | |
| 20 | 219.85 | |||
| 20 | 219.85 | |||
| 18/12/2025 | 15:49:56.827 | 37 | 219.85 | |
| 37 | 219.85 | |||
| 37 | 219.85 | |||
| 18/12/2025 | 15:49:54.881 | 1 | 219.60 | |
| 1 | 219.60 | |||
| 1 | 219.60 | |||
| 18/12/2025 | 15:49:52.227 | 30 | 219.40 | |
| 30 | 219.40 | |||
| 30 | 219.40 | |||
| 18/12/2025 | 15:49:34.870 | 10 | 219.45 | |
| 10 | 219.45 | |||
| 10 | 219.45 | |||
| 18/12/2025 | 15:49:22.969 | 100 | 219.20 | |
| 100 | 219.20 | |||
| 100 | 219.20 | |||
| 18/12/2025 | 15:49:18.323 | 22 | 218.85 | |
| 22 | 218.85 | |||
| 22 | 218.85 | |||
| 18/12/2025 | 15:49:09.536 | 331 | 219.40 | |
| 240 | 219.40 | |||
| 100 | 219.40 | |||
| 231 | 219.40 | |||
| 91 | 219.40 | |||
| 18/12/2025 | 15:48:47.798 | 100 | 220.15 | |
| 100 | 220.15 | |||
| 100 | 220.15 | |||
| 18/12/2025 | 15:47:55.753 | 20 | 221.05 | |
| 20 | 221.05 | |||
| 20 | 221.05 | |||
| 18/12/2025 | 15:47:38.497 | 20 | 221.75 | |
| 20 | 221.75 | |||
| 20 | 221.75 | |||
| 18/12/2025 | 15:47:07.533 | 1 | 221.85 | |
| 1 | 221.85 | |||
| 1 | 221.85 | |||
| 18/12/2025 | 15:46:55.174 | 25 | 221.50 | |
| 25 | 221.50 | |||
| 25 | 221.50 | |||
| 18/12/2025 | 15:46:34.039 | 120 | 220.40 | |
| 120 | 220.40 | |||
| 120 | 220.40 | |||
| 18/12/2025 | 15:46:03.937 | 100 | 221.20 | |
| 100 | 221.20 | |||
| 100 | 221.20 | |||
| 18/12/2025 | 15:45:51.544 | 60 | 221.35 | |
| 60 | 221.35 | |||
| 60 | 221.35 | |||
| 18/12/2025 | 15:45:51.462 | 50 | 221.35 | |
| 50 | 221.35 | |||
| 50 | 221.35 | |||
| 18/12/2025 | 15:45:51.382 | 100 | 221.75 | |
| 100 | 221.75 | |||
| 100 | 221.75 | |||
| 18/12/2025 | 15:45:46.984 | 30 | 222.45 | |
| 30 | 222.45 | |||
| 30 | 222.45 | |||
| 18/12/2025 | 15:45:46.595 | 100 | 222.45 | |
| 100 | 222.45 | |||
| 100 | 222.45 | |||
| 18/12/2025 | 15:45:45.813 | 100 | 222.45 | |
| 100 | 222.45 | |||
| 100 | 222.45 | |||
| 18/12/2025 | 15:45:44.041 | 410 | 222.45 | |
| 410 | 222.45 | |||
| 155 | 222.45 | |||
| 255 | 222.45 | |||
| 18/12/2025 | 15:45:41.399 | 500 | 222.70 | |
| 500 | 222.70 | |||
| 500 | 222.70 | |||
| 18/12/2025 | 15:45:13.165 | 15 | 223.00 | |
| 10 | 223.00 | |||
| 15 | 223.00 | |||
| 5 | 223.00 | |||
| 18/12/2025 | 15:44:24.519 | 7 | 222.80 | |
| 7 | 222.80 | |||
| 7 | 222.80 | |||
| 18/12/2025 | 15:44:04.591 | 40 | 222.30 | |
| 40 | 222.30 | |||
| 40 | 222.30 | |||
| 18/12/2025 | 15:43:40.296 | 43 | 222.75 | |
| 43 | 222.75 | |||
| 43 | 222.75 | |||
| 18/12/2025 | 15:43:37.162 | 4 | 222.45 | |
| 4 | 222.45 | |||
| 4 | 222.45 | |||
| 18/12/2025 | 15:42:45.097 | 222 | 223.00 | |
| 222 | 223.00 | |||
| 172 | 223.00 | |||
| 50 | 223.00 | |||
| 18/12/2025 | 15:42:24.937 | 1 | 222.60 | |
| 1 | 222.60 | |||
| 1 | 222.60 | |||
| 18/12/2025 | 15:42:12.882 | 139 | 222.35 | |
| 139 | 222.35 | |||
| 6 | 222.35 | |||
| 133 | 222.35 | |||
| 18/12/2025 | 15:41:29.424 | 15 | 221.75 | |
| 5 | 221.75 | |||
| 15 | 221.75 | |||
| 10 | 221.75 | |||
| 18/12/2025 | 15:40:59.802 | 25 | 220.75 | |
| 25 | 220.75 | |||
| 25 | 220.75 | |||
| 18/12/2025 | 15:39:40.896 | 50 | 218.65 | |
| 50 | 218.65 | |||
| 50 | 218.65 | |||
| 18/12/2025 | 15:39:35.429 | 1 | 218.40 | |
| 1 | 218.40 | |||
| 1 | 218.40 | |||
| 18/12/2025 | 15:39:05.045 | 8 | 219.15 | |
| 8 | 219.15 | |||
| 8 | 219.15 | |||
| 18/12/2025 | 15:38:44.112 | 1 | 218.15 | |
| 1 | 218.15 | |||
| 1 | 218.15 | |||
| 18/12/2025 | 15:38:36.743 | 115 | 218.90 | |
| 115 | 218.90 | |||
| 115 | 218.90 | |||
| 18/12/2025 | 15:38:32.540 | 1 | 219.30 | |
| 1 | 219.30 | |||
| 1 | 219.30 | |||
| 18/12/2025 | 15:38:27.036 | 1 | 219.45 | |
| 1 | 219.45 | |||
| 1 | 219.45 | |||
| 18/12/2025 | 15:38:22.464 | 30 | 220.00 | |
| 30 | 220.00 | |||
| 30 | 220.00 | |||
| 18/12/2025 | 15:38:02.454 | 10 | 221.60 | |
| 10 | 221.60 | |||
| 10 | 221.60 | |||
| 18/12/2025 | 15:37:58.877 | 10 | 221.85 | |
| 10 | 221.85 | |||
| 10 | 221.85 | |||
| 18/12/2025 | 15:37:50.781 | 4 | 221.00 | |
| 4 | 221.00 | |||
| 4 | 221.00 | |||
| 18/12/2025 | 15:37:42.630 | 300 | 222.00 | |
| 300 | 222.00 | |||
| 300 | 222.00 | |||
| 18/12/2025 | 15:36:58.735 | 10 | 221.55 | |
| 10 | 221.55 | |||
| 10 | 221.55 | |||
| 18/12/2025 | 15:36:44.169 | 141 | 222.05 | |
| 141 | 222.05 | |||
| 141 | 222.05 | |||
| 18/12/2025 | 15:36:37.755 | 14 | 223.20 | |
| 4 | 223.20 | |||
| 14 | 223.20 | |||
| 10 | 223.20 | |||
| 18/12/2025 | 15:36:31.617 | 1 | 224.25 | |
| 1 | 224.25 | |||
| 1 | 224.25 | |||
| 18/12/2025 | 15:36:31.166 | 3 | 224.45 | |
| 3 | 224.45 | |||
| 3 | 224.45 | |||
| 18/12/2025 | 15:36:30.509 | 30 | 224.45 | |
| 30 | 224.45 | |||
| 30 | 224.45 | |||
| 18/12/2025 | 15:36:23.105 | 3 | 224.10 | |
| 3 | 224.10 | |||
| 3 | 224.10 | |||
| 18/12/2025 | 15:36:21.455 | 240 | 224.00 | |
| 240 | 224.00 | |||
| 240 | 224.00 | |||
| 18/12/2025 | 15:36:14.740 | 75 | 223.55 | |
| 75 | 223.55 | |||
| 75 | 223.55 | |||
| 18/12/2025 | 15:36:12.846 | 1 | 223.85 | |
| 1 | 223.85 | |||
| 1 | 223.85 | |||
| 18/12/2025 | 15:36:06.354 | 15 | 223.90 | |
| 10 | 223.90 | |||
| 15 | 223.90 | |||
| 2 | 223.90 | |||
| 3 | 223.90 | |||
| 18/12/2025 | 15:36:03.170 | 23 | 223.50 | |
| 23 | 223.50 | |||
| 23 | 223.50 | |||
| 18/12/2025 | 15:35:56.021 | 1 | 222.90 | |
| 1 | 222.90 | |||
| 1 | 222.90 | |||
| 18/12/2025 | 15:35:33.370 | 4 | 220.90 | |
| 4 | 220.90 | |||
| 4 | 220.90 | |||
| 18/12/2025 | 15:35:31.843 | 25 | 221.05 | |
| 25 | 221.05 | |||
| 25 | 221.05 | |||
| 18/12/2025 | 15:34:45.069 | 3 | 223.20 | |
| 3 | 223.20 | |||
| 3 | 223.20 | |||
| 18/12/2025 | 15:34:37.617 | 3 | 223.15 | |
| 3 | 223.15 | |||
| 3 | 223.15 | |||
| 18/12/2025 | 15:34:19.039 | 8 | 222.20 | |
| 8 | 222.20 | |||
| 8 | 222.20 | |||
| 18/12/2025 | 15:34:09.939 | 20 | 222.85 | |
| 20 | 222.85 | |||
| 20 | 222.85 | |||
| 18/12/2025 | 15:33:41.164 | 121 | 223.00 | |
| 10 | 223.00 | |||
| 13 | 223.00 | |||
| 23 | 223.00 | |||
| 75 | 223.00 | |||
| 121 | 223.00 | |||
| 18/12/2025 | 15:33:39.746 | 155 | 222.85 | |
| 150 | 222.85 | |||
| 133 | 222.85 | |||
| 5 | 222.85 | |||
| 22 | 222.85 | |||
| 18/12/2025 | 15:33:37.162 | 50 | 222.30 | |
| 50 | 222.30 | |||
| 50 | 222.30 | |||
| 18/12/2025 | 15:33:37.081 | 49 | 221.75 | |
| 49 | 221.75 | |||
| 49 | 221.75 | |||
| 18/12/2025 | 15:33:32.669 | 500 | 220.25 | |
| 500 | 220.25 | |||
| 500 | 220.25 | |||
| 18/12/2025 | 15:33:04.723 | 102 | 222.00 | |
| 100 | 222.00 | |||
| 2 | 222.00 | |||
| 102 | 222.00 | |||
| 18/12/2025 | 15:33:02.909 | 30 | 221.95 | |
| 30 | 221.95 | |||
| 30 | 221.95 | |||
| 18/12/2025 | 15:32:19.815 | 500 | 216.85 | |
| 500 | 216.85 | |||
| 500 | 216.85 | |||
| 18/12/2025 | 15:32:19.496 | 90 | 216.50 | |
| 90 | 216.50 | |||
| 90 | 216.50 | |||
| 18/12/2025 | 15:32:16.421 | 1 | 217.05 | |
| 1 | 217.05 | |||
| 1 | 217.05 | |||
| 18/12/2025 | 15:32:15.498 | 5 | 217.00 | |
| 5 | 217.00 | |||
| 5 | 217.00 | |||
| 18/12/2025 | 15:32:12.997 | 10 | 217.60 | |
| 10 | 217.60 | |||
| 10 | 217.60 | |||
| 18/12/2025 | 15:32:05.492 | 15 | 217.65 | |
| 15 | 217.65 | |||
| 15 | 217.65 | |||
| 18/12/2025 | 15:32:02.381 | 57 | 217.25 | |
| 48 | 217.25 | |||
| 57 | 217.25 | |||
| 9 | 217.25 | |||
| 18/12/2025 | 15:32:02.246 | 626 | 217.25 | |
| 126 | 217.25 | |||
| 500 | 217.25 | |||
| 626 | 217.25 | |||
| 18/12/2025 | 15:32:01.624 | 500 | 217.25 | |
| 500 | 217.25 | |||
| 500 | 217.25 | |||
| 18/12/2025 | 15:31:26.419 | 45 | 217.55 | |
| 45 | 217.55 | |||
| 45 | 217.55 | |||
| 18/12/2025 | 15:30:51.252 | 6 | 218.75 | |
| 6 | 218.75 | |||
| 6 | 218.75 | |||
| 18/12/2025 | 15:30:07.532 | 11 | 216.75 | |
| 10 | 216.75 | |||
| 11 | 216.75 | |||
| 1 | 216.75 | |||
| 18/12/2025 | 15:30:07.423 | 297 | 217.00 | |
| 92 | 217.00 | |||
| 297 | 217.00 | |||
| 20 | 217.00 | |||
| 45 | 217.00 | |||
| 75 | 217.00 | |||
| 15 | 217.00 | |||
| 50 | 217.00 | |||
| 18/12/2025 | 15:29:47.601 | 25 | 220.00 | |
| 25 | 220.00 | |||
| 2 | 220.00 | |||
| 23 | 220.00 | |||
| 18/12/2025 | 15:28:53.419 | 9 | 220.00 | |
| 9 | 220.00 | |||
| 9 | 220.00 | |||
| 18/12/2025 | 15:28:04.472 | 14 | 219.25 | |
| 14 | 219.25 | |||
| 14 | 219.25 | |||
| 18/12/2025 | 15:27:54.806 | 2 | 218.50 | |
| 2 | 218.50 | |||
| 2 | 218.50 | |||
| 18/12/2025 | 15:27:16.266 | 30 | 218.00 | |
| 30 | 218.00 | |||
| 30 | 218.00 | |||
| 18/12/2025 | 15:27:15.031 | 2 | 218.45 | |
| 2 | 218.45 | |||
| 2 | 218.45 | |||
| 18/12/2025 | 15:26:59.998 | 180 | 218.30 | |
| 180 | 218.30 | |||
| 180 | 218.30 | |||
| 18/12/2025 | 15:26:56.971 | 50 | 217.65 | |
| 50 | 217.65 | |||
| 50 | 217.65 | |||
| 18/12/2025 | 15:26:56.914 | 40 | 217.65 | |
| 10 | 217.65 | |||
| 5 | 217.65 | |||
| 22 | 217.65 | |||
| 3 | 217.65 | |||
| 40 | 217.65 | |||
| 18/12/2025 | 15:25:23.895 | 51 | 218.55 | |
| 51 | 218.55 | |||
| 50 | 218.55 | |||
| 1 | 218.55 | |||
| 18/12/2025 | 15:25:23.769 | 200 | 218.55 | |
| 200 | 218.55 | |||
| 200 | 218.55 | |||
| 18/12/2025 | 15:23:17.885 | 25 | 218.50 | |
| 10 | 218.50 | |||
| 25 | 218.50 | |||
| 15 | 218.50 | |||
| 18/12/2025 | 15:22:52.054 | 10 | 219.15 | |
| 10 | 219.15 | |||
| 10 | 219.15 | |||
| 18/12/2025 | 15:21:36.115 | 114 | 219.00 | |
| 114 | 219.00 | |||
| 114 | 219.00 | |||
| 18/12/2025 | 15:21:18.235 | 25 | 218.55 | |
| 25 | 218.55 | |||
| 25 | 218.55 | |||
| 18/12/2025 | 15:21:18.156 | 18 | 218.55 | |
| 18 | 218.55 | |||
| 18 | 218.55 | |||
| 18/12/2025 | 15:21:18.038 | 30 | 218.85 | |
| 30 | 218.85 | |||
| 30 | 218.85 | |||
| 18/12/2025 | 15:20:13.283 | 2 | 219.20 | |
| 2 | 219.20 | |||
| 2 | 219.20 |
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
-
Rheinmetall AG
Bid: 1 548.00
Ask: 1 549.00
Turnover: 46 679 TEUR -
Nvidia Corp.
Bid: 149.02 / Ask: 149.06
Turnover: 28 858 TEUR -
Micron Technology Inc.
Bid: 213.80 / Ask: 214.25
Turnover: 22 967 TEUR -
Siemens Energy AG
Bid: 119.55 / Ask: 119.65
Turnover: 22 931 TEUR -
Tesla Inc.
Bid: 415.90 / Ask: 416.25
Turnover: 19 465 TEUR
Realtime Quotes
Last Update:
18/12/2025 @ 17:30:46
Last Update:
18/12/2025 @ 17:30:46