Amazon.com Inc.
- Information
- Last
- Buy
- Sell
458
383
187.68
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 14/05/2025 | 10:07:18.946 | 10 | 187.68 | |
| 10 | 187.68 | |||
| 10 | 187.68 | |||
| 14/05/2025 | 10:06:41.620 | 42 | 187.70 | |
| 42 | 187.70 | |||
| 42 | 187.70 | |||
| 14/05/2025 | 10:06:33.763 | 10 | 187.60 | |
| 10 | 187.60 | |||
| 10 | 187.60 | |||
| 14/05/2025 | 10:06:06.251 | 2 | 187.68 | |
| 2 | 187.68 | |||
| 2 | 187.68 | |||
| 14/05/2025 | 10:05:54.779 | 21 | 187.70 | |
| 21 | 187.70 | |||
| 21 | 187.70 | |||
| 14/05/2025 | 10:05:25.365 | 10 | 187.78 | |
| 10 | 187.78 | |||
| 10 | 187.78 | |||
| 14/05/2025 | 10:05:12.043 | 5 | 187.76 | |
| 5 | 187.76 | |||
| 5 | 187.76 | |||
| 14/05/2025 | 10:05:03.887 | 5 | 187.70 | |
| 5 | 187.70 | |||
| 5 | 187.70 | |||
| 14/05/2025 | 10:04:57.031 | 5 | 187.72 | |
| 5 | 187.72 | |||
| 5 | 187.72 | |||
| 14/05/2025 | 10:04:48.948 | 52 | 187.62 | |
| 52 | 187.62 | |||
| 52 | 187.62 | |||
| 14/05/2025 | 10:04:21.663 | 10 | 187.54 | |
| 10 | 187.54 | |||
| 10 | 187.54 | |||
| 14/05/2025 | 10:04:13.526 | 70 | 187.82 | |
| 70 | 187.82 | |||
| 70 | 187.82 | |||
| 14/05/2025 | 10:03:42.779 | 30 | 187.70 | |
| 30 | 187.70 | |||
| 30 | 187.70 | |||
| 14/05/2025 | 10:03:22.072 | 123 | 187.82 | |
| 7 | 187.82 | |||
| 123 | 187.82 | |||
| 6 | 187.82 | |||
| 100 | 187.82 | |||
| 10 | 187.82 | |||
| 14/05/2025 | 10:03:21.921 | 85 | 187.82 | |
| 15 | 187.82 | |||
| 85 | 187.82 | |||
| 20 | 187.82 | |||
| 50 | 187.82 | |||
| 14/05/2025 | 10:03:19.893 | 4 | 187.98 | |
| 4 | 187.98 | |||
| 4 | 187.98 | |||
| 14/05/2025 | 10:03:19.708 | 15 | 187.98 | |
| 15 | 187.98 | |||
| 15 | 187.98 | |||
| 14/05/2025 | 10:02:58.113 | 30 | 187.96 | |
| 10 | 187.96 | |||
| 30 | 187.96 | |||
| 20 | 187.96 | |||
| 14/05/2025 | 10:02:35.119 | 7 | 188.00 | |
| 7 | 188.00 | |||
| 7 | 188.00 | |||
| 14/05/2025 | 10:02:02.108 | 141 | 187.98 | |
| 35 | 187.98 | |||
| 4 | 187.98 | |||
| 3 | 187.98 | |||
| 30 | 187.98 | |||
| 141 | 187.98 | |||
| 12 | 187.98 | |||
| 57 | 187.98 | |||
| 14/05/2025 | 10:02:01.838 | 808 | 187.98 | |
| 16 | 187.98 | |||
| 70 | 187.98 | |||
| 792 | 187.98 | |||
| 6 | 187.98 | |||
| 218 | 187.98 | |||
| 100 | 187.98 | |||
| 80 | 187.98 | |||
| 42 | 187.98 | |||
| 150 | 187.98 | |||
| 27 | 187.98 | |||
| 79 | 187.98 | |||
| 6 | 187.98 | |||
| 30 | 187.98 | |||
| 14/05/2025 | 10:00:45.780 | 50 | 188.46 | |
| 50 | 188.46 | |||
| 50 | 188.46 | |||
| 14/05/2025 | 10:00:31.929 | 14 | 188.32 | |
| 14 | 188.32 | |||
| 14 | 188.32 | |||
| 14/05/2025 | 10:00:23.530 | 100 | 188.32 | |
| 100 | 188.32 | |||
| 100 | 188.32 | |||
| 14/05/2025 | 09:59:52.535 | 100 | 188.46 | |
| 100 | 188.46 | |||
| 100 | 188.46 | |||
| 14/05/2025 | 09:59:39.871 | 100 | 188.46 | |
| 100 | 188.46 | |||
| 100 | 188.46 | |||
| 14/05/2025 | 09:59:37.962 | 200 | 188.46 | |
| 200 | 188.46 | |||
| 200 | 188.46 | |||
| 14/05/2025 | 09:58:56.745 | 1 | 188.46 | |
| 1 | 188.46 | |||
| 1 | 188.46 | |||
| 14/05/2025 | 09:58:44.580 | 185 | 188.48 | |
| 185 | 188.48 | |||
| 185 | 188.48 | |||
| 14/05/2025 | 09:57:39.888 | 25 | 188.54 | |
| 25 | 188.54 | |||
| 25 | 188.54 | |||
| 14/05/2025 | 09:57:26.110 | 4 | 188.62 | |
| 4 | 188.62 | |||
| 4 | 188.62 | |||
| 14/05/2025 | 09:57:19.362 | 500 | 188.54 | |
| 500 | 188.54 | |||
| 500 | 188.54 | |||
| 14/05/2025 | 09:57:15.057 | 100 | 188.54 | |
| 100 | 188.54 | |||
| 100 | 188.54 | |||
| 14/05/2025 | 09:57:03.283 | 100 | 188.62 | |
| 100 | 188.62 | |||
| 100 | 188.62 | |||
| 14/05/2025 | 09:57:01.622 | 500 | 188.62 | |
| 500 | 188.62 | |||
| 500 | 188.62 | |||
| 14/05/2025 | 09:56:50.081 | 500 | 188.52 | |
| 500 | 188.52 | |||
| 500 | 188.52 | |||
| 14/05/2025 | 09:56:25.400 | 5 | 188.56 | |
| 5 | 188.56 | |||
| 5 | 188.56 | |||
| 14/05/2025 | 09:56:16.555 | 1 | 188.58 | |
| 1 | 188.58 | |||
| 1 | 188.58 | |||
| 14/05/2025 | 09:55:59.152 | 2 | 188.56 | |
| 2 | 188.56 | |||
| 2 | 188.56 | |||
| 14/05/2025 | 09:55:31.780 | 1 | 188.46 | |
| 1 | 188.46 | |||
| 1 | 188.46 | |||
| 14/05/2025 | 09:53:27.587 | 1 | 188.58 | |
| 1 | 188.58 | |||
| 1 | 188.58 | |||
| 14/05/2025 | 09:52:54.858 | 30 | 188.44 | |
| 30 | 188.44 | |||
| 30 | 188.44 | |||
| 14/05/2025 | 09:51:31.092 | 5 | 188.44 | |
| 5 | 188.44 | |||
| 5 | 188.44 | |||
| 14/05/2025 | 09:51:09.699 | 3 | 188.38 | |
| 3 | 188.38 | |||
| 3 | 188.38 | |||
| 14/05/2025 | 09:50:59.374 | 10 | 188.38 | |
| 10 | 188.38 | |||
| 10 | 188.38 | |||
| 14/05/2025 | 09:50:53.686 | 1 | 188.44 | |
| 1 | 188.44 | |||
| 1 | 188.44 | |||
| 14/05/2025 | 09:50:14.043 | 41 | 188.28 | |
| 41 | 188.28 | |||
| 41 | 188.28 | |||
| 14/05/2025 | 09:49:50.932 | 265 | 188.44 | |
| 265 | 188.44 | |||
| 265 | 188.44 | |||
| 14/05/2025 | 09:49:37.683 | 1 | 188.44 | |
| 1 | 188.44 | |||
| 1 | 188.44 | |||
| 14/05/2025 | 09:49:30.673 | 20 | 188.28 | |
| 20 | 188.28 | |||
| 20 | 188.28 | |||
| 14/05/2025 | 09:48:11.114 | 20 | 188.44 | |
| 20 | 188.44 | |||
| 20 | 188.44 | |||
| 14/05/2025 | 09:47:24.101 | 1 | 188.44 | |
| 1 | 188.44 | |||
| 1 | 188.44 | |||
| 14/05/2025 | 09:47:05.832 | 20 | 188.30 | |
| 20 | 188.30 | |||
| 20 | 188.30 | |||
| 14/05/2025 | 09:46:38.755 | 20 | 188.30 | |
| 3 | 188.30 | |||
| 17 | 188.30 | |||
| 20 | 188.30 | |||
| 14/05/2025 | 09:44:57.456 | 9 | 188.26 | |
| 9 | 188.26 | |||
| 9 | 188.26 | |||
| 14/05/2025 | 09:44:46.183 | 33 | 188.44 | |
| 33 | 188.44 | |||
| 33 | 188.44 | |||
| 14/05/2025 | 09:44:25.152 | 20 | 188.22 | |
| 10 | 188.22 | |||
| 10 | 188.22 | |||
| 20 | 188.22 | |||
| 14/05/2025 | 09:44:17.592 | 500 | 188.22 | |
| 495 | 188.22 | |||
| 5 | 188.22 | |||
| 500 | 188.22 | |||
| 14/05/2025 | 09:43:50.216 | 100 | 188.44 | |
| 100 | 188.44 | |||
| 100 | 188.44 | |||
| 14/05/2025 | 09:43:37.437 | 1 | 188.44 | |
| 1 | 188.44 | |||
| 1 | 188.44 | |||
| 14/05/2025 | 09:42:40.399 | 100 | 188.58 | |
| 73 | 188.58 | |||
| 100 | 188.58 | |||
| 27 | 188.58 | |||
| 14/05/2025 | 09:42:32.994 | 3 | 188.58 | |
| 3 | 188.58 | |||
| 3 | 188.58 | |||
| 14/05/2025 | 09:42:05.440 | 4 | 188.36 | |
| 4 | 188.36 | |||
| 4 | 188.36 | |||
| 14/05/2025 | 09:42:01.905 | 1 | 188.36 | |
| 1 | 188.36 | |||
| 1 | 188.36 | |||
| 14/05/2025 | 09:41:48.785 | 7 | 188.58 | |
| 7 | 188.58 | |||
| 7 | 188.58 | |||
| 14/05/2025 | 09:41:39.316 | 10 | 188.58 | |
| 10 | 188.58 | |||
| 10 | 188.58 | |||
| 14/05/2025 | 09:40:51.427 | 8 | 188.38 | |
| 8 | 188.38 | |||
| 8 | 188.38 | |||
| 14/05/2025 | 09:40:27.077 | 8 | 188.54 | |
| 8 | 188.54 | |||
| 8 | 188.54 | |||
| 14/05/2025 | 09:40:09.996 | 10 | 188.38 | |
| 10 | 188.38 | |||
| 10 | 188.38 | |||
| 14/05/2025 | 09:40:09.915 | 2 | 188.38 | |
| 2 | 188.38 | |||
| 2 | 188.38 | |||
| 14/05/2025 | 09:39:45.868 | 2 | 188.46 | |
| 2 | 188.46 | |||
| 2 | 188.46 | |||
| 14/05/2025 | 09:39:21.284 | 1 000 | 188.50 | |
| 1 000 | 188.50 | |||
| 1 000 | 188.50 | |||
| 14/05/2025 | 09:39:01.324 | 15 | 188.58 | |
| 15 | 188.58 | |||
| 15 | 188.58 | |||
| 14/05/2025 | 09:39:01.081 | 5 | 188.52 | |
| 5 | 188.52 | |||
| 5 | 188.52 | |||
| 14/05/2025 | 09:37:08.601 | 15 | 188.68 | |
| 15 | 188.68 | |||
| 15 | 188.68 | |||
| 14/05/2025 | 09:36:58.828 | 50 | 188.68 | |
| 50 | 188.68 | |||
| 50 | 188.68 | |||
| 14/05/2025 | 09:36:38.570 | 2 | 188.70 | |
| 2 | 188.70 | |||
| 2 | 188.70 | |||
| 14/05/2025 | 09:35:23.242 | 7 | 188.56 | |
| 7 | 188.56 | |||
| 7 | 188.56 | |||
| 14/05/2025 | 09:35:16.062 | 20 | 188.68 | |
| 20 | 188.68 | |||
| 20 | 188.68 | |||
| 14/05/2025 | 09:35:04.620 | 12 | 188.66 | |
| 12 | 188.66 | |||
| 12 | 188.66 | |||
| 14/05/2025 | 09:34:40.789 | 10 | 188.66 | |
| 10 | 188.66 | |||
| 10 | 188.66 | |||
| 14/05/2025 | 09:34:01.175 | 1 | 188.66 | |
| 1 | 188.66 | |||
| 1 | 188.66 | |||
| 14/05/2025 | 09:33:46.305 | 9 | 188.72 | |
| 9 | 188.72 | |||
| 9 | 188.72 | |||
| 14/05/2025 | 09:33:43.818 | 161 | 188.68 | |
| 161 | 188.68 | |||
| 161 | 188.68 | |||
| 14/05/2025 | 09:32:11.652 | 10 | 188.50 | |
| 10 | 188.50 | |||
| 10 | 188.50 | |||
| 14/05/2025 | 09:32:08.877 | 10 | 188.50 | |
| 10 | 188.50 | |||
| 10 | 188.50 | |||
| 14/05/2025 | 09:31:23.389 | 6 | 188.54 | |
| 6 | 188.54 | |||
| 6 | 188.54 | |||
| 14/05/2025 | 09:30:51.711 | 500 | 188.60 | |
| 500 | 188.60 | |||
| 500 | 188.60 | |||
| 14/05/2025 | 09:30:23.857 | 278 | 188.54 | |
| 278 | 188.54 | |||
| 278 | 188.54 | |||
| 14/05/2025 | 09:30:14.915 | 3 | 188.56 | |
| 3 | 188.56 | |||
| 3 | 188.56 | |||
| 14/05/2025 | 09:30:04.345 | 48 | 188.66 | |
| 48 | 188.66 | |||
| 48 | 188.66 | |||
| 14/05/2025 | 09:29:26.606 | 1 | 188.56 | |
| 1 | 188.56 | |||
| 1 | 188.56 | |||
| 14/05/2025 | 09:28:59.721 | 2 | 188.58 | |
| 2 | 188.58 | |||
| 2 | 188.58 | |||
| 14/05/2025 | 09:28:07.856 | 20 | 188.60 | |
| 20 | 188.60 | |||
| 20 | 188.60 | |||
| 14/05/2025 | 09:28:05.583 | 500 | 188.50 | |
| 324 | 188.50 | |||
| 500 | 188.50 | |||
| 10 | 188.50 | |||
| 160 | 188.50 | |||
| 6 | 188.50 | |||
| 14/05/2025 | 09:28:05.536 | 40 | 188.50 | |
| 40 | 188.50 | |||
| 40 | 188.50 | |||
| 14/05/2025 | 09:25:16.490 | 50 | 188.76 | |
| 50 | 188.76 | |||
| 50 | 188.76 | |||
| 14/05/2025 | 09:25:14.583 | 50 | 188.88 | |
| 50 | 188.88 | |||
| 50 | 188.88 | |||
| 14/05/2025 | 09:25:04.290 | 7 | 188.90 | |
| 7 | 188.90 | |||
| 7 | 188.90 | |||
| 14/05/2025 | 09:24:33.085 | 5 | 188.92 | |
| 5 | 188.92 | |||
| 5 | 188.92 | |||
| 14/05/2025 | 09:23:22.578 | 100 | 188.92 | |
| 100 | 188.92 | |||
| 100 | 188.92 | |||
| 14/05/2025 | 09:23:13.899 | 25 | 188.92 | |
| 25 | 188.92 | |||
| 25 | 188.92 | |||
| 14/05/2025 | 09:22:58.593 | 60 | 189.00 | |
| 60 | 189.00 | |||
| 60 | 189.00 | |||
| 14/05/2025 | 09:22:42.677 | 6 | 189.04 | |
| 6 | 189.04 | |||
| 6 | 189.04 | |||
| 14/05/2025 | 09:22:36.902 | 500 | 189.00 | |
| 400 | 189.00 | |||
| 500 | 189.00 | |||
| 100 | 189.00 | |||
| 14/05/2025 | 09:22:32.588 | 2 | 189.00 | |
| 2 | 189.00 | |||
| 2 | 189.00 | |||
| 14/05/2025 | 09:22:30.778 | 40 | 189.00 | |
| 40 | 189.00 | |||
| 40 | 189.00 | |||
| 14/05/2025 | 09:21:42.825 | 1 | 189.02 | |
| 1 | 189.02 | |||
| 1 | 189.02 | |||
| 14/05/2025 | 09:21:39.806 | 1 | 189.02 | |
| 1 | 189.02 | |||
| 1 | 189.02 | |||
| 14/05/2025 | 09:21:29.268 | 400 | 189.02 | |
| 390 | 189.02 | |||
| 400 | 189.02 | |||
| 10 | 189.02 | |||
| 14/05/2025 | 09:20:30.632 | 1 | 189.14 | |
| 1 | 189.14 | |||
| 1 | 189.14 | |||
| 14/05/2025 | 09:20:14.929 | 18 | 189.12 | |
| 18 | 189.12 | |||
| 18 | 189.12 | |||
| 14/05/2025 | 09:19:16.605 | 2 | 189.16 | |
| 2 | 189.16 | |||
| 2 | 189.16 | |||
| 14/05/2025 | 09:18:35.765 | 4 | 189.16 | |
| 4 | 189.16 | |||
| 4 | 189.16 | |||
| 14/05/2025 | 09:18:08.506 | 1 | 189.18 | |
| 1 | 189.18 | |||
| 1 | 189.18 | |||
| 14/05/2025 | 09:18:02.941 | 27 | 189.02 | |
| 27 | 189.02 | |||
| 27 | 189.02 | |||
| 14/05/2025 | 09:16:43.734 | 6 | 189.16 | |
| 6 | 189.16 | |||
| 6 | 189.16 | |||
| 14/05/2025 | 09:16:40.732 | 100 | 189.12 | |
| 100 | 189.12 | |||
| 100 | 189.12 | |||
| 14/05/2025 | 09:16:38.243 | 100 | 189.12 | |
| 100 | 189.12 | |||
| 100 | 189.12 | |||
| 14/05/2025 | 09:16:30.139 | 166 | 189.10 | |
| 166 | 189.10 | |||
| 146 | 189.10 | |||
| 20 | 189.10 | |||
| 14/05/2025 | 09:16:20.988 | 300 | 189.10 | |
| 300 | 189.10 | |||
| 300 | 189.10 | |||
| 14/05/2025 | 09:16:17.423 | 100 | 189.10 | |
| 100 | 189.10 | |||
| 100 | 189.10 | |||
| 14/05/2025 | 09:16:09.850 | 6 | 189.10 | |
| 6 | 189.10 | |||
| 6 | 189.10 | |||
| 14/05/2025 | 09:15:39.079 | 28 | 189.00 | |
| 28 | 189.00 | |||
| 28 | 189.00 | |||
| 14/05/2025 | 09:15:36.380 | 6 | 189.08 | |
| 6 | 189.08 | |||
| 6 | 189.08 | |||
| 14/05/2025 | 09:15:23.668 | 500 | 188.94 | |
| 500 | 188.94 | |||
| 500 | 188.94 | |||
| 14/05/2025 | 09:15:16.151 | 800 | 189.08 | |
| 100 | 189.08 | |||
| 700 | 189.08 | |||
| 50 | 189.08 | |||
| 600 | 189.08 | |||
| 150 | 189.08 | |||
| 14/05/2025 | 09:15:04.858 | 300 | 188.98 | |
| 300 | 188.98 | |||
| 300 | 188.98 | |||
| 14/05/2025 | 09:14:50.955 | 1 | 188.98 | |
| 1 | 188.98 | |||
| 1 | 188.98 | |||
| 14/05/2025 | 09:14:42.167 | 4 | 188.98 | |
| 4 | 188.98 | |||
| 4 | 188.98 | |||
| 14/05/2025 | 09:14:31.080 | 10 | 188.86 | |
| 10 | 188.86 | |||
| 10 | 188.86 | |||
| 14/05/2025 | 09:14:26.699 | 44 | 188.90 | |
| 44 | 188.90 | |||
| 44 | 188.90 | |||
| 14/05/2025 | 09:14:25.837 | 100 | 188.98 | |
| 100 | 188.98 | |||
| 100 | 188.98 | |||
| 14/05/2025 | 09:13:15.751 | 60 | 188.82 | |
| 60 | 188.82 | |||
| 60 | 188.82 | |||
| 14/05/2025 | 09:12:20.623 | 140 | 188.74 | |
| 140 | 188.74 | |||
| 140 | 188.74 | |||
| 14/05/2025 | 09:11:58.560 | 500 | 188.82 | |
| 500 | 188.82 | |||
| 500 | 188.82 | |||
| 14/05/2025 | 09:11:58.436 | 10 | 188.84 | |
| 10 | 188.84 | |||
| 10 | 188.84 | |||
| 14/05/2025 | 09:11:15.052 | 500 | 188.84 | |
| 500 | 188.84 | |||
| 500 | 188.84 | |||
| 14/05/2025 | 09:09:47.519 | 10 | 188.72 | |
| 10 | 188.72 | |||
| 10 | 188.72 | |||
| 14/05/2025 | 09:09:24.629 | 10 | 188.70 | |
| 10 | 188.70 | |||
| 10 | 188.70 | |||
| 14/05/2025 | 09:09:01.971 | 6 | 188.68 | |
| 6 | 188.68 | |||
| 6 | 188.68 | |||
| 14/05/2025 | 09:08:26.533 | 48 | 188.76 | |
| 43 | 188.76 | |||
| 48 | 188.76 | |||
| 5 | 188.76 | |||
| 14/05/2025 | 09:08:13.344 | 50 | 188.60 | |
| 50 | 188.60 | |||
| 50 | 188.60 | |||
| 14/05/2025 | 09:08:03.232 | 25 | 188.76 | |
| 25 | 188.76 | |||
| 25 | 188.76 | |||
| 14/05/2025 | 09:07:52.486 | 2 | 188.60 | |
| 2 | 188.60 | |||
| 2 | 188.60 | |||
| 14/05/2025 | 09:07:47.962 | 100 | 188.76 | |
| 100 | 188.76 | |||
| 100 | 188.76 | |||
| 14/05/2025 | 09:07:47.266 | 1 | 188.76 | |
| 1 | 188.76 | |||
| 1 | 188.76 | |||
| 14/05/2025 | 09:07:02.800 | 11 | 188.86 | |
| 11 | 188.86 | |||
| 11 | 188.86 | |||
| 14/05/2025 | 09:06:30.654 | 500 | 188.62 | |
| 500 | 188.62 | |||
| 500 | 188.62 | |||
| 14/05/2025 | 09:06:27.321 | 10 | 188.60 | |
| 10 | 188.60 | |||
| 10 | 188.60 | |||
| 14/05/2025 | 09:06:23.521 | 20 | 188.62 | |
| 20 | 188.62 | |||
| 20 | 188.62 | |||
| 14/05/2025 | 09:06:19.812 | 28 | 188.68 | |
| 28 | 188.68 | |||
| 28 | 188.68 | |||
| 14/05/2025 | 09:06:17.828 | 20 | 188.88 | |
| 20 | 188.88 | |||
| 20 | 188.88 | |||
| 14/05/2025 | 09:05:40.982 | 15 | 188.96 | |
| 15 | 188.96 | |||
| 15 | 188.96 | |||
| 14/05/2025 | 09:05:22.328 | 8 | 189.00 | |
| 8 | 189.00 | |||
| 8 | 189.00 | |||
| 14/05/2025 | 09:05:14.319 | 62 | 188.78 | |
| 62 | 188.78 | |||
| 62 | 188.78 | |||
| 14/05/2025 | 09:05:06.802 | 300 | 188.80 | |
| 300 | 188.80 | |||
| 300 | 188.80 | |||
| 14/05/2025 | 09:05:06.642 | 1 | 188.98 | |
| 1 | 188.98 | |||
| 1 | 188.98 | |||
| 14/05/2025 | 09:04:56.274 | 140 | 188.86 | |
| 140 | 188.86 | |||
| 140 | 188.86 | |||
| 14/05/2025 | 09:04:50.641 | 300 | 188.88 | |
| 300 | 188.88 | |||
| 300 | 188.88 | |||
| 14/05/2025 | 09:04:49.201 | 30 | 188.98 | |
| 30 | 188.98 | |||
| 30 | 188.98 | |||
| 14/05/2025 | 09:04:18.513 | 300 | 188.88 | |
| 300 | 188.88 | |||
| 300 | 188.88 | |||
| 14/05/2025 | 09:04:17.526 | 10 | 188.88 | |
| 10 | 188.88 | |||
| 10 | 188.88 | |||
| 14/05/2025 | 09:04:17.437 | 15 | 188.98 | |
| 15 | 188.98 | |||
| 15 | 188.98 | |||
| 14/05/2025 | 09:04:14.012 | 11 | 188.88 | |
| 11 | 188.88 | |||
| 11 | 188.88 | |||
| 14/05/2025 | 09:04:09.858 | 16 | 188.98 | |
| 16 | 188.98 | |||
| 16 | 188.98 | |||
| 14/05/2025 | 09:03:55.725 | 26 | 188.98 | |
| 26 | 188.98 | |||
| 26 | 188.98 | |||
| 14/05/2025 | 09:01:53.765 | 3 | 188.98 | |
| 3 | 188.98 | |||
| 3 | 188.98 | |||
| 14/05/2025 | 09:01:27.825 | 16 | 188.98 | |
| 16 | 188.98 | |||
| 16 | 188.98 | |||
| 14/05/2025 | 09:00:59.945 | 2 | 188.98 | |
| 2 | 188.98 | |||
| 2 | 188.98 | |||
| 14/05/2025 | 09:00:31.122 | 300 | 188.98 | |
| 300 | 188.98 | |||
| 300 | 188.98 | |||
| 14/05/2025 | 09:00:08.892 | 133 | 188.98 | |
| 133 | 188.98 | |||
| 133 | 188.98 | |||
| 14/05/2025 | 08:59:22.051 | 70 | 188.98 | |
| 70 | 188.98 | |||
| 70 | 188.98 | |||
| 14/05/2025 | 08:59:15.620 | 5 | 188.98 | |
| 5 | 188.98 | |||
| 5 | 188.98 | |||
| 14/05/2025 | 08:59:11.799 | 100 | 188.98 | |
| 100 | 188.98 | |||
| 100 | 188.98 | |||
| 14/05/2025 | 08:59:00.534 | 1 | 188.70 | |
| 1 | 188.70 | |||
| 1 | 188.70 | |||
| 14/05/2025 | 08:58:47.479 | 5 | 188.98 | |
| 5 | 188.98 | |||
| 5 | 188.98 | |||
| 14/05/2025 | 08:58:29.684 | 50 | 188.98 | |
| 50 | 188.98 | |||
| 50 | 188.98 | |||
| 14/05/2025 | 08:58:18.547 | 15 | 188.98 | |
| 15 | 188.98 | |||
| 15 | 188.98 | |||
| 14/05/2025 | 08:57:10.316 | 4 | 188.98 | |
| 4 | 188.98 | |||
| 4 | 188.98 | |||
| 14/05/2025 | 08:56:37.708 | 2 | 188.98 | |
| 2 | 188.98 | |||
| 2 | 188.98 | |||
| 14/05/2025 | 08:56:15.530 | 4 | 188.98 | |
| 4 | 188.98 | |||
| 4 | 188.98 | |||
| 14/05/2025 | 08:56:14.997 | 24 | 188.98 | |
| 24 | 188.98 | |||
| 24 | 188.98 | |||
| 14/05/2025 | 08:55:15.470 | 26 | 188.98 | |
| 26 | 188.98 | |||
| 26 | 188.98 | |||
| 14/05/2025 | 08:53:59.271 | 25 | 188.98 | |
| 25 | 188.98 | |||
| 25 | 188.98 | |||
| 14/05/2025 | 08:53:57.709 | 1 | 188.98 | |
| 1 | 188.98 | |||
| 1 | 188.98 | |||
| 14/05/2025 | 08:53:57.088 | 13 | 188.98 | |
| 13 | 188.98 | |||
| 13 | 188.98 | |||
| 14/05/2025 | 08:52:55.683 | 264 | 188.98 | |
| 264 | 188.98 | |||
| 264 | 188.98 | |||
| 14/05/2025 | 08:52:46.166 | 250 | 188.98 | |
| 250 | 188.98 | |||
| 250 | 188.98 | |||
| 14/05/2025 | 08:52:35.705 | 3 | 188.52 | |
| 3 | 188.52 | |||
| 3 | 188.52 | |||
| 14/05/2025 | 08:52:31.678 | 10 | 188.52 | |
| 10 | 188.52 | |||
| 10 | 188.52 | |||
| 14/05/2025 | 08:52:19.297 | 1 | 188.98 | |
| 1 | 188.98 | |||
| 1 | 188.98 | |||
| 14/05/2025 | 08:50:43.216 | 1 | 188.98 | |
| 1 | 188.98 | |||
| 1 | 188.98 | |||
| 14/05/2025 | 08:50:43.166 | 1 | 188.52 | |
| 1 | 188.52 | |||
| 1 | 188.52 | |||
| 14/05/2025 | 08:50:15.737 | 50 | 188.98 | |
| 50 | 188.98 | |||
| 50 | 188.98 | |||
| 14/05/2025 | 08:50:05.322 | 10 | 188.98 | |
| 10 | 188.98 | |||
| 10 | 188.98 | |||
| 14/05/2025 | 08:49:59.163 | 8 | 188.98 | |
| 8 | 188.98 | |||
| 8 | 188.98 | |||
| 14/05/2025 | 08:48:47.387 | 8 | 188.98 | |
| 8 | 188.98 | |||
| 8 | 188.98 | |||
| 14/05/2025 | 08:48:37.645 | 172 | 188.80 | |
| 172 | 188.80 | |||
| 172 | 188.80 | |||
| 14/05/2025 | 08:48:36.845 | 23 | 188.80 | |
| 23 | 188.80 | |||
| 23 | 188.80 | |||
| 14/05/2025 | 08:48:31.957 | 20 | 188.98 | |
| 20 | 188.98 | |||
| 20 | 188.98 | |||
| 14/05/2025 | 08:48:16.344 | 2 | 188.98 | |
| 2 | 188.98 | |||
| 2 | 188.98 | |||
| 14/05/2025 | 08:47:33.572 | 40 | 188.98 | |
| 40 | 188.98 | |||
| 40 | 188.98 | |||
| 14/05/2025 | 08:47:01.642 | 6 | 188.98 | |
| 6 | 188.98 | |||
| 6 | 188.98 | |||
| 14/05/2025 | 08:46:30.968 | 16 | 188.98 | |
| 16 | 188.98 | |||
| 16 | 188.98 | |||
| 14/05/2025 | 08:46:22.518 | 120 | 188.98 | |
| 120 | 188.98 | |||
| 120 | 188.98 | |||
| 14/05/2025 | 08:46:00.973 | 15 | 188.98 | |
| 15 | 188.98 | |||
| 15 | 188.98 | |||
| 14/05/2025 | 08:45:14.234 | 7 | 188.98 | |
| 7 | 188.98 | |||
| 7 | 188.98 | |||
| 14/05/2025 | 08:44:57.072 | 8 | 188.98 | |
| 8 | 188.98 | |||
| 8 | 188.98 | |||
| 14/05/2025 | 08:44:49.462 | 16 | 188.98 | |
| 16 | 188.98 | |||
| 16 | 188.98 | |||
| 14/05/2025 | 08:44:20.896 | 5 | 188.98 | |
| 5 | 188.98 | |||
| 5 | 188.98 | |||
| 14/05/2025 | 08:44:19.925 | 2 | 188.98 | |
| 2 | 188.98 | |||
| 2 | 188.98 | |||
| 14/05/2025 | 08:43:31.367 | 2 | 188.68 | |
| 2 | 188.68 | |||
| 2 | 188.68 | |||
| 14/05/2025 | 08:42:53.401 | 5 | 188.98 | |
| 5 | 188.98 | |||
| 5 | 188.98 | |||
| 14/05/2025 | 08:42:52.523 | 3 | 188.68 | |
| 3 | 188.68 | |||
| 3 | 188.68 | |||
| 14/05/2025 | 08:42:47.547 | 11 | 188.98 | |
| 11 | 188.98 | |||
| 11 | 188.98 | |||
| 14/05/2025 | 08:42:42.778 | 101 | 188.98 | |
| 1 | 188.98 | |||
| 100 | 188.98 | |||
| 1 | 188.98 | |||
| 100 | 188.98 | |||
| 14/05/2025 | 08:42:09.361 | 300 | 188.84 | |
| 300 | 188.84 | |||
| 300 | 188.84 | |||
| 14/05/2025 | 08:41:34.684 | 25 | 188.84 | |
| 25 | 188.84 | |||
| 25 | 188.84 | |||
| 14/05/2025 | 08:41:00.517 | 1 | 188.84 | |
| 1 | 188.84 | |||
| 1 | 188.84 | |||
| 14/05/2025 | 08:40:05.910 | 1 | 188.84 | |
| 1 | 188.84 | |||
| 1 | 188.84 | |||
| 14/05/2025 | 08:39:57.499 | 130 | 188.68 | |
| 130 | 188.68 | |||
| 130 | 188.68 | |||
| 14/05/2025 | 08:39:53.148 | 50 | 188.82 | |
| 50 | 188.82 | |||
| 50 | 188.82 | |||
| 14/05/2025 | 08:39:39.596 | 25 | 188.68 | |
| 25 | 188.68 | |||
| 25 | 188.68 | |||
| 14/05/2025 | 08:39:28.622 | 20 | 188.84 | |
| 20 | 188.84 | |||
| 20 | 188.84 | |||
| 14/05/2025 | 08:38:22.412 | 80 | 188.86 | |
| 80 | 188.86 | |||
| 80 | 188.86 | |||
| 14/05/2025 | 08:38:19.282 | 75 | 188.68 | |
| 75 | 188.68 | |||
| 75 | 188.68 | |||
| 14/05/2025 | 08:38:06.273 | 50 | 188.86 | |
| 50 | 188.86 | |||
| 50 | 188.86 | |||
| 14/05/2025 | 08:37:42.812 | 50 | 188.68 | |
| 50 | 188.68 | |||
| 50 | 188.68 | |||
| 14/05/2025 | 08:37:06.068 | 100 | 188.80 | |
| 100 | 188.80 | |||
| 100 | 188.80 | |||
| 14/05/2025 | 08:37:03.008 | 14 | 188.86 | |
| 14 | 188.86 | |||
| 14 | 188.86 | |||
| 14/05/2025 | 08:36:57.427 | 100 | 188.80 | |
| 100 | 188.80 | |||
| 100 | 188.80 | |||
| 14/05/2025 | 08:36:55.039 | 40 | 188.80 | |
| 40 | 188.80 | |||
| 20 | 188.80 | |||
| 20 | 188.80 | |||
| 14/05/2025 | 08:36:52.627 | 200 | 188.88 | |
| 180 | 188.88 | |||
| 200 | 188.88 | |||
| 20 | 188.88 | |||
| 14/05/2025 | 08:36:45.617 | 300 | 188.90 | |
| 300 | 188.90 | |||
| 300 | 188.90 | |||
| 14/05/2025 | 08:35:53.280 | 19 | 188.90 | |
| 19 | 188.90 | |||
| 19 | 188.90 | |||
| 14/05/2025 | 08:35:50.952 | 2 | 188.94 | |
| 2 | 188.94 | |||
| 2 | 188.94 | |||
| 14/05/2025 | 08:35:23.348 | 13 | 188.90 | |
| 13 | 188.90 | |||
| 13 | 188.90 | |||
| 14/05/2025 | 08:35:15.244 | 300 | 188.88 | |
| 300 | 188.88 | |||
| 300 | 188.88 | |||
| 14/05/2025 | 08:34:49.096 | 70 | 188.78 | |
| 70 | 188.78 | |||
| 70 | 188.78 | |||
| 14/05/2025 | 08:34:44.511 | 300 | 188.80 | |
| 300 | 188.80 | |||
| 300 | 188.80 | |||
| 14/05/2025 | 08:34:39.219 | 3 | 188.80 | |
| 3 | 188.80 | |||
| 3 | 188.80 | |||
| 14/05/2025 | 08:34:28.558 | 1 | 188.88 | |
| 1 | 188.88 | |||
| 1 | 188.88 | |||
| 14/05/2025 | 08:34:02.079 | 5 | 188.94 | |
| 5 | 188.94 | |||
| 5 | 188.94 | |||
| 14/05/2025 | 08:33:56.299 | 6 | 188.94 | |
| 6 | 188.94 | |||
| 6 | 188.94 | |||
| 14/05/2025 | 08:33:22.006 | 30 | 188.98 | |
| 30 | 188.98 | |||
| 30 | 188.98 | |||
| 14/05/2025 | 08:33:20.272 | 65 | 188.98 | |
| 65 | 188.98 | |||
| 65 | 188.98 | |||
| 14/05/2025 | 08:33:11.916 | 124 | 188.98 | |
| 124 | 188.98 | |||
| 124 | 188.98 | |||
| 14/05/2025 | 08:32:38.911 | 100 | 188.78 | |
| 100 | 188.78 | |||
| 100 | 188.78 | |||
| 14/05/2025 | 08:32:30.411 | 75 | 188.80 | |
| 75 | 188.80 | |||
| 75 | 188.80 | |||
| 14/05/2025 | 08:32:08.019 | 17 | 188.98 | |
| 17 | 188.98 | |||
| 17 | 188.98 | |||
| 14/05/2025 | 08:32:00.879 | 10 | 188.98 | |
| 10 | 188.98 | |||
| 10 | 188.98 | |||
| 14/05/2025 | 08:30:41.939 | 50 | 188.98 | |
| 50 | 188.98 | |||
| 50 | 188.98 | |||
| 14/05/2025 | 08:30:25.290 | 80 | 188.98 | |
| 80 | 188.98 | |||
| 80 | 188.98 | |||
| 14/05/2025 | 08:30:25.111 | 50 | 188.68 | |
| 50 | 188.68 | |||
| 50 | 188.68 | |||
| 14/05/2025 | 08:29:56.908 | 52 | 188.98 | |
| 52 | 188.98 | |||
| 52 | 188.98 | |||
| 14/05/2025 | 08:27:55.282 | 50 | 188.98 | |
| 50 | 188.98 | |||
| 50 | 188.98 | |||
| 14/05/2025 | 08:27:54.260 | 10 | 188.52 | |
| 10 | 188.52 | |||
| 10 | 188.52 | |||
| 14/05/2025 | 08:27:42.351 | 6 | 188.98 | |
| 6 | 188.98 | |||
| 6 | 188.98 | |||
| 14/05/2025 | 08:26:12.824 | 42 | 188.98 | |
| 42 | 188.98 | |||
| 42 | 188.98 | |||
| 14/05/2025 | 08:25:58.265 | 5 | 188.98 | |
| 5 | 188.98 | |||
| 5 | 188.98 | |||
| 14/05/2025 | 08:25:43.543 | 10 | 188.52 | |
| 10 | 188.52 | |||
| 10 | 188.52 | |||
| 14/05/2025 | 08:25:34.347 | 110 | 188.98 | |
| 110 | 188.98 | |||
| 110 | 188.98 | |||
| 14/05/2025 | 08:23:45.667 | 142 | 188.98 | |
| 142 | 188.98 | |||
| 142 | 188.98 | |||
| 14/05/2025 | 08:23:18.106 | 7 | 188.52 | |
| 7 | 188.52 | |||
| 7 | 188.52 | |||
| 14/05/2025 | 08:23:14.249 | 10 | 188.98 | |
| 10 | 188.98 | |||
| 10 | 188.98 | |||
| 14/05/2025 | 08:22:26.840 | 2 | 188.52 | |
| 2 | 188.52 | |||
| 2 | 188.52 | |||
| 14/05/2025 | 08:22:01.681 | 1 | 188.98 | |
| 1 | 188.98 | |||
| 1 | 188.98 | |||
| 14/05/2025 | 08:20:32.753 | 11 | 188.98 | |
| 11 | 188.98 | |||
| 11 | 188.98 | |||
| 14/05/2025 | 08:20:24.284 | 925 | 188.52 | |
| 925 | 188.52 | |||
| 925 | 188.52 | |||
| 14/05/2025 | 08:20:14.570 | 1 000 | 188.52 | |
| 60 | 188.52 | |||
| 5 | 188.52 | |||
| 10 | 188.52 | |||
| 925 | 188.52 | |||
| 1 000 | 188.52 | |||
| 14/05/2025 | 08:18:49.211 | 300 | 188.76 | |
| 300 | 188.76 | |||
| 300 | 188.76 | |||
| 14/05/2025 | 08:18:42.377 | 120 | 188.76 | |
| 120 | 188.76 | |||
| 120 | 188.76 | |||
| 14/05/2025 | 08:18:40.728 | 2 | 188.98 | |
| 2 | 188.98 | |||
| 2 | 188.98 | |||
| 14/05/2025 | 08:18:29.115 | 12 | 188.98 | |
| 12 | 188.98 | |||
| 12 | 188.98 | |||
| 14/05/2025 | 08:18:23.254 | 70 | 188.98 | |
| 70 | 188.98 | |||
| 70 | 188.98 | |||
| 14/05/2025 | 08:17:46.920 | 106 | 188.80 | |
| 106 | 188.80 | |||
| 106 | 188.80 | |||
| 14/05/2025 | 08:17:44.387 | 300 | 188.82 | |
| 300 | 188.82 | |||
| 300 | 188.82 | |||
| 14/05/2025 | 08:17:35.440 | 300 | 188.82 | |
| 300 | 188.82 | |||
| 300 | 188.82 | |||
| 14/05/2025 | 08:16:46.917 | 30 | 188.86 | |
| 30 | 188.86 | |||
| 30 | 188.86 | |||
| 14/05/2025 | 08:16:44.837 | 40 | 188.92 | |
| 40 | 188.92 | |||
| 40 | 188.92 | |||
| 14/05/2025 | 08:16:41.168 | 300 | 188.94 | |
| 300 | 188.94 | |||
| 300 | 188.94 | |||
| 14/05/2025 | 08:16:40.463 | 300 | 188.94 | |
| 300 | 188.94 | |||
| 300 | 188.94 | |||
| 14/05/2025 | 08:16:40.018 | 100 | 188.98 | |
| 100 | 188.98 | |||
| 100 | 188.98 | |||
| 14/05/2025 | 08:16:26.294 | 300 | 188.88 | |
| 300 | 188.88 | |||
| 300 | 188.88 | |||
| 14/05/2025 | 08:16:01.918 | 32 | 188.98 | |
| 32 | 188.98 | |||
| 32 | 188.98 | |||
| 14/05/2025 | 08:15:45.841 | 150 | 188.88 | |
| 150 | 188.88 | |||
| 150 | 188.88 | |||
| 14/05/2025 | 08:15:41.974 | 300 | 188.86 | |
| 300 | 188.86 | |||
| 300 | 188.86 | |||
| 14/05/2025 | 08:15:25.649 | 300 | 188.86 | |
| 300 | 188.86 | |||
| 300 | 188.86 | |||
| 14/05/2025 | 08:14:21.110 | 1 | 188.86 | |
| 1 | 188.86 | |||
| 1 | 188.86 | |||
| 14/05/2025 | 08:12:42.279 | 73 | 188.86 | |
| 73 | 188.86 | |||
| 73 | 188.86 | |||
| 14/05/2025 | 08:12:18.092 | 10 | 188.86 | |
| 10 | 188.86 | |||
| 10 | 188.86 | |||
| 14/05/2025 | 08:12:15.224 | 50 | 188.80 | |
| 50 | 188.80 | |||
| 50 | 188.80 | |||
| 14/05/2025 | 08:12:12.508 | 160 | 188.86 | |
| 160 | 188.86 | |||
| 160 | 188.86 | |||
| 14/05/2025 | 08:12:06.276 | 300 | 188.86 | |
| 300 | 188.86 | |||
| 300 | 188.86 | |||
| 14/05/2025 | 08:11:50.867 | 1 | 188.86 | |
| 1 | 188.86 | |||
| 1 | 188.86 | |||
| 14/05/2025 | 08:11:13.932 | 1 | 188.86 | |
| 1 | 188.86 | |||
| 1 | 188.86 | |||
| 14/05/2025 | 08:10:38.267 | 5 | 188.86 | |
| 5 | 188.86 | |||
| 5 | 188.86 | |||
| 14/05/2025 | 08:10:18.174 | 2 | 188.82 | |
| 2 | 188.82 | |||
| 2 | 188.82 | |||
| 14/05/2025 | 08:10:17.237 | 100 | 188.86 | |
| 100 | 188.86 | |||
| 100 | 188.86 | |||
| 14/05/2025 | 08:10:06.445 | 1 | 188.86 | |
| 1 | 188.86 | |||
| 1 | 188.86 | |||
| 14/05/2025 | 08:09:56.820 | 10 | 188.82 | |
| 10 | 188.82 | |||
| 10 | 188.82 | |||
| 14/05/2025 | 08:09:45.967 | 6 | 188.82 | |
| 6 | 188.82 | |||
| 6 | 188.82 | |||
| 14/05/2025 | 08:09:32.692 | 10 | 188.98 | |
| 10 | 188.98 | |||
| 10 | 188.98 | |||
| 14/05/2025 | 08:08:22.904 | 2 | 188.98 | |
| 2 | 188.98 | |||
| 2 | 188.98 | |||
| 14/05/2025 | 08:07:54.253 | 15 | 188.98 | |
| 15 | 188.98 | |||
| 15 | 188.98 | |||
| 14/05/2025 | 08:07:47.281 | 2 | 188.98 | |
| 2 | 188.98 | |||
| 2 | 188.98 | |||
| 14/05/2025 | 08:07:43.892 | 11 | 188.98 | |
| 11 | 188.98 | |||
| 11 | 188.98 | |||
| 14/05/2025 | 08:07:36.151 | 2 | 188.82 | |
| 2 | 188.82 | |||
| 2 | 188.82 | |||
| 14/05/2025 | 08:07:23.869 | 50 | 188.78 | |
| 50 | 188.78 | |||
| 50 | 188.78 | |||
| 14/05/2025 | 08:07:17.439 | 250 | 188.86 | |
| 250 | 188.86 | |||
| 250 | 188.86 | |||
| 14/05/2025 | 08:07:09.140 | 15 | 188.80 | |
| 15 | 188.80 | |||
| 15 | 188.80 | |||
| 14/05/2025 | 08:06:55.953 | 17 | 188.80 | |
| 17 | 188.80 | |||
| 12 | 188.80 | |||
| 5 | 188.80 | |||
| 14/05/2025 | 08:06:54.348 | 45 | 188.86 | |
| 45 | 188.86 | |||
| 45 | 188.86 | |||
| 14/05/2025 | 08:06:52.226 | 283 | 188.94 | |
| 283 | 188.94 | |||
| 283 | 188.94 | |||
| 14/05/2025 | 08:06:46.283 | 300 | 188.96 | |
| 300 | 188.96 | |||
| 300 | 188.96 | |||
| 14/05/2025 | 08:06:45.332 | 1 | 188.98 | |
| 1 | 188.98 | |||
| 1 | 188.98 | |||
| 14/05/2025 | 08:06:44.009 | 5 | 188.98 | |
| 5 | 188.98 | |||
| 5 | 188.98 | |||
| 14/05/2025 | 08:06:30.385 | 30 | 188.68 | |
| 30 | 188.68 | |||
| 30 | 188.68 |
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: 1 635.50
Ask: 1 636.50
Turnover: 38 722 TEUR -
Nvidia Corp.
Bid: 117.50 / Ask: 117.56
Turnover: 38 131 TEUR -
Tesla Inc.
Bid: 301.65 / Ask: 301.85
Turnover: 20 005 TEUR -
TUI AG
Bid: 6.826 / Ask: 6.832
Turnover: 15 698 TEUR -
UnitedHealth Group Inc.
Bid: 284.35 / Ask: 284.90
Turnover: 9 550 TEUR
Realtime Quotes
Last Update:
14/05/2025 @ 10:07:20
Last Update:
14/05/2025 @ 10:07:20