Eli Lilly & Co.
- Information
- Last
- Buy
- Sell
630
422
923.80
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 24/11/2025 | 21:46:02.228 | 2 | 923.80 | |
| 2 | 923.80 | |||
| 1 | 923.80 | |||
| 1 | 923.80 | |||
| 24/11/2025 | 21:23:16.735 | 1 | 923.30 | |
| 1 | 923.30 | |||
| 1 | 923.30 | |||
| 24/11/2025 | 21:16:32.984 | 3 | 925.60 | |
| 3 | 925.60 | |||
| 3 | 925.60 | |||
| 24/11/2025 | 21:14:03.295 | 15 | 925.60 | |
| 15 | 925.60 | |||
| 15 | 925.60 | |||
| 24/11/2025 | 21:08:29.029 | 3 | 925.40 | |
| 3 | 925.40 | |||
| 3 | 925.40 | |||
| 24/11/2025 | 21:07:38.198 | 13 | 925.60 | |
| 13 | 925.60 | |||
| 13 | 925.60 | |||
| 24/11/2025 | 20:59:03.350 | 3 | 923.90 | |
| 3 | 923.90 | |||
| 3 | 923.90 | |||
| 24/11/2025 | 20:44:03.928 | 2 | 924.60 | |
| 2 | 924.60 | |||
| 2 | 924.60 | |||
| 24/11/2025 | 20:39:06.828 | 1 | 922.70 | |
| 1 | 922.70 | |||
| 1 | 922.70 | |||
| 24/11/2025 | 20:34:43.210 | 1 | 924.80 | |
| 1 | 924.80 | |||
| 1 | 924.80 | |||
| 24/11/2025 | 20:34:05.926 | 3 | 924.80 | |
| 3 | 924.80 | |||
| 3 | 924.80 | |||
| 24/11/2025 | 20:30:33.667 | 1 | 923.50 | |
| 1 | 923.50 | |||
| 1 | 923.50 | |||
| 24/11/2025 | 20:15:22.816 | 3 | 923.00 | |
| 3 | 923.00 | |||
| 3 | 923.00 | |||
| 24/11/2025 | 20:10:41.994 | 5 | 922.90 | |
| 5 | 922.90 | |||
| 5 | 922.90 | |||
| 24/11/2025 | 20:10:08.404 | 2 | 921.60 | |
| 2 | 921.60 | |||
| 2 | 921.60 | |||
| 24/11/2025 | 20:04:23.312 | 2 | 923.60 | |
| 2 | 923.60 | |||
| 2 | 923.60 | |||
| 24/11/2025 | 20:01:53.115 | 10 | 923.00 | |
| 10 | 923.00 | |||
| 10 | 923.00 | |||
| 24/11/2025 | 20:01:29.810 | 4 | 922.60 | |
| 4 | 922.60 | |||
| 4 | 922.60 | |||
| 24/11/2025 | 19:59:25.995 | 4 | 923.50 | |
| 4 | 923.50 | |||
| 4 | 923.50 | |||
| 24/11/2025 | 19:54:59.943 | 9 | 921.60 | |
| 9 | 921.60 | |||
| 9 | 921.60 | |||
| 24/11/2025 | 19:54:21.679 | 5 | 923.60 | |
| 5 | 923.60 | |||
| 5 | 923.60 | |||
| 24/11/2025 | 19:52:37.019 | 1 | 924.00 | |
| 1 | 924.00 | |||
| 1 | 924.00 | |||
| 24/11/2025 | 19:48:38.156 | 25 | 923.70 | |
| 25 | 923.70 | |||
| 25 | 923.70 | |||
| 24/11/2025 | 19:48:26.491 | 3 | 921.60 | |
| 3 | 921.60 | |||
| 3 | 921.60 | |||
| 24/11/2025 | 19:46:09.255 | 3 | 924.70 | |
| 3 | 924.70 | |||
| 3 | 924.70 | |||
| 24/11/2025 | 19:43:12.287 | 3 | 923.00 | |
| 3 | 923.00 | |||
| 2 | 923.00 | |||
| 1 | 923.00 | |||
| 24/11/2025 | 19:35:37.470 | 1 | 923.90 | |
| 1 | 923.90 | |||
| 1 | 923.90 | |||
| 24/11/2025 | 19:33:44.162 | 1 | 925.20 | |
| 1 | 925.20 | |||
| 1 | 925.20 | |||
| 24/11/2025 | 19:28:20.145 | 8 | 924.60 | |
| 8 | 924.60 | |||
| 8 | 924.60 | |||
| 24/11/2025 | 19:21:48.466 | 1 | 924.30 | |
| 1 | 924.30 | |||
| 1 | 924.30 | |||
| 24/11/2025 | 19:20:22.484 | 3 | 924.20 | |
| 3 | 924.20 | |||
| 3 | 924.20 | |||
| 24/11/2025 | 19:19:50.109 | 1 | 924.20 | |
| 1 | 924.20 | |||
| 1 | 924.20 | |||
| 24/11/2025 | 19:13:45.211 | 1 | 922.00 | |
| 1 | 922.00 | |||
| 1 | 922.00 | |||
| 24/11/2025 | 19:04:02.713 | 4 | 921.60 | |
| 4 | 921.60 | |||
| 4 | 921.60 | |||
| 24/11/2025 | 18:50:44.137 | 1 | 922.00 | |
| 1 | 922.00 | |||
| 1 | 922.00 | |||
| 24/11/2025 | 18:47:59.014 | 22 | 925.10 | |
| 22 | 925.10 | |||
| 22 | 925.10 | |||
| 24/11/2025 | 18:47:46.347 | 11 | 925.10 | |
| 11 | 925.10 | |||
| 11 | 925.10 | |||
| 24/11/2025 | 18:46:03.283 | 1 | 925.00 | |
| 1 | 925.00 | |||
| 1 | 925.00 | |||
| 24/11/2025 | 18:43:06.365 | 3 | 923.30 | |
| 3 | 923.30 | |||
| 3 | 923.30 | |||
| 24/11/2025 | 18:41:17.700 | 15 | 922.70 | |
| 15 | 922.70 | |||
| 15 | 922.70 | |||
| 24/11/2025 | 18:26:50.683 | 4 | 928.20 | |
| 4 | 928.20 | |||
| 4 | 928.20 | |||
| 24/11/2025 | 18:22:16.192 | 3 | 925.70 | |
| 3 | 925.70 | |||
| 3 | 925.70 | |||
| 24/11/2025 | 18:20:24.743 | 2 | 928.30 | |
| 2 | 928.30 | |||
| 2 | 928.30 | |||
| 24/11/2025 | 18:17:43.207 | 4 | 926.10 | |
| 4 | 926.10 | |||
| 4 | 926.10 | |||
| 24/11/2025 | 18:15:48.723 | 8 | 927.80 | |
| 8 | 927.80 | |||
| 8 | 927.80 | |||
| 24/11/2025 | 18:14:03.279 | 10 | 924.70 | |
| 10 | 924.70 | |||
| 10 | 924.70 | |||
| 24/11/2025 | 18:12:46.336 | 1 | 926.60 | |
| 1 | 926.60 | |||
| 1 | 926.60 | |||
| 24/11/2025 | 18:07:10.298 | 3 | 924.00 | |
| 3 | 924.00 | |||
| 3 | 924.00 | |||
| 24/11/2025 | 18:06:57.817 | 1 | 926.90 | |
| 1 | 926.90 | |||
| 1 | 926.90 | |||
| 24/11/2025 | 18:06:22.022 | 3 | 927.00 | |
| 3 | 927.00 | |||
| 3 | 927.00 | |||
| 24/11/2025 | 17:56:44.630 | 45 | 927.00 | |
| 45 | 927.00 | |||
| 1 | 927.00 | |||
| 44 | 927.00 | |||
| 24/11/2025 | 17:54:43.503 | 6 | 928.30 | |
| 6 | 928.30 | |||
| 6 | 928.30 | |||
| 24/11/2025 | 17:53:56.367 | 4 | 928.30 | |
| 4 | 928.30 | |||
| 4 | 928.30 | |||
| 24/11/2025 | 17:50:11.924 | 5 | 928.30 | |
| 5 | 928.30 | |||
| 5 | 928.30 | |||
| 24/11/2025 | 17:49:23.949 | 1 | 928.30 | |
| 1 | 928.30 | |||
| 1 | 928.30 | |||
| 24/11/2025 | 17:47:37.782 | 2 | 928.30 | |
| 2 | 928.30 | |||
| 2 | 928.30 | |||
| 24/11/2025 | 17:43:07.337 | 1 | 928.30 | |
| 1 | 928.30 | |||
| 1 | 928.30 | |||
| 24/11/2025 | 17:42:05.816 | 6 | 928.30 | |
| 6 | 928.30 | |||
| 6 | 928.30 | |||
| 24/11/2025 | 17:37:22.510 | 3 | 928.40 | |
| 3 | 928.40 | |||
| 3 | 928.40 | |||
| 24/11/2025 | 17:30:40.084 | 3 | 928.70 | |
| 3 | 928.70 | |||
| 3 | 928.70 | |||
| 24/11/2025 | 17:30:14.925 | 1 | 926.90 | |
| 1 | 926.90 | |||
| 1 | 926.90 | |||
| 24/11/2025 | 17:29:41.477 | 11 | 928.50 | |
| 11 | 928.50 | |||
| 11 | 928.50 | |||
| 24/11/2025 | 17:28:38.532 | 1 | 926.80 | |
| 1 | 926.80 | |||
| 1 | 926.80 | |||
| 24/11/2025 | 17:25:01.081 | 4 | 928.30 | |
| 4 | 928.30 | |||
| 4 | 928.30 | |||
| 24/11/2025 | 17:22:56.258 | 1 | 928.80 | |
| 1 | 928.80 | |||
| 1 | 928.80 | |||
| 24/11/2025 | 17:22:46.596 | 1 | 927.80 | |
| 1 | 927.80 | |||
| 1 | 927.80 | |||
| 24/11/2025 | 17:21:08.956 | 1 | 928.50 | |
| 1 | 928.50 | |||
| 1 | 928.50 | |||
| 24/11/2025 | 17:20:53.620 | 3 | 928.60 | |
| 3 | 928.60 | |||
| 3 | 928.60 | |||
| 24/11/2025 | 17:19:24.507 | 1 | 929.70 | |
| 1 | 929.70 | |||
| 1 | 929.70 | |||
| 24/11/2025 | 17:15:34.246 | 4 | 931.60 | |
| 4 | 931.60 | |||
| 4 | 931.60 | |||
| 24/11/2025 | 17:15:14.896 | 5 | 930.10 | |
| 5 | 930.10 | |||
| 5 | 930.10 | |||
| 24/11/2025 | 17:15:12.814 | 41 | 930.00 | |
| 16 | 930.00 | |||
| 41 | 930.00 | |||
| 25 | 930.00 | |||
| 24/11/2025 | 17:15:00.781 | 1 | 929.00 | |
| 1 | 929.00 | |||
| 1 | 929.00 | |||
| 24/11/2025 | 17:14:37.193 | 1 | 928.00 | |
| 1 | 928.00 | |||
| 1 | 928.00 | |||
| 24/11/2025 | 17:12:59.970 | 20 | 928.10 | |
| 20 | 928.10 | |||
| 20 | 928.10 | |||
| 24/11/2025 | 17:11:58.498 | 3 | 927.50 | |
| 3 | 927.50 | |||
| 3 | 927.50 | |||
| 24/11/2025 | 17:11:57.018 | 1 | 926.70 | |
| 1 | 926.70 | |||
| 1 | 926.70 | |||
| 24/11/2025 | 17:11:46.597 | 5 | 926.60 | |
| 5 | 926.60 | |||
| 5 | 926.60 | |||
| 24/11/2025 | 17:10:43.135 | 15 | 926.50 | |
| 15 | 926.50 | |||
| 15 | 926.50 | |||
| 24/11/2025 | 17:10:24.479 | 11 | 926.70 | |
| 11 | 926.70 | |||
| 11 | 926.70 | |||
| 24/11/2025 | 17:10:15.525 | 1 | 926.60 | |
| 1 | 926.60 | |||
| 1 | 926.60 | |||
| 24/11/2025 | 17:08:58.195 | 5 | 924.50 | |
| 5 | 924.50 | |||
| 5 | 924.50 | |||
| 24/11/2025 | 17:05:06.114 | 2 | 923.60 | |
| 2 | 923.60 | |||
| 2 | 923.60 | |||
| 24/11/2025 | 17:03:34.871 | 7 | 923.70 | |
| 7 | 923.70 | |||
| 7 | 923.70 | |||
| 24/11/2025 | 17:02:42.955 | 1 | 922.60 | |
| 1 | 922.60 | |||
| 1 | 922.60 | |||
| 24/11/2025 | 17:01:38.633 | 8 | 923.40 | |
| 8 | 923.40 | |||
| 8 | 923.40 | |||
| 24/11/2025 | 16:57:18.120 | 1 | 923.70 | |
| 1 | 923.70 | |||
| 1 | 923.70 | |||
| 24/11/2025 | 16:56:46.115 | 1 | 922.60 | |
| 1 | 922.60 | |||
| 1 | 922.60 | |||
| 24/11/2025 | 16:55:47.265 | 50 | 925.10 | |
| 50 | 925.10 | |||
| 50 | 925.10 | |||
| 24/11/2025 | 16:53:40.601 | 3 | 924.00 | |
| 3 | 924.00 | |||
| 3 | 924.00 | |||
| 24/11/2025 | 16:52:22.902 | 1 | 925.10 | |
| 1 | 925.10 | |||
| 1 | 925.10 | |||
| 24/11/2025 | 16:51:18.346 | 1 | 924.70 | |
| 1 | 924.70 | |||
| 1 | 924.70 | |||
| 24/11/2025 | 16:50:39.801 | 1 | 923.60 | |
| 1 | 923.60 | |||
| 1 | 923.60 | |||
| 24/11/2025 | 16:47:41.408 | 1 | 922.60 | |
| 1 | 922.60 | |||
| 1 | 922.60 | |||
| 24/11/2025 | 16:42:43.648 | 6 | 923.50 | |
| 6 | 923.50 | |||
| 6 | 923.50 | |||
| 24/11/2025 | 16:42:16.417 | 1 | 921.10 | |
| 1 | 921.10 | |||
| 1 | 921.10 | |||
| 24/11/2025 | 16:41:33.371 | 4 | 921.60 | |
| 4 | 921.60 | |||
| 4 | 921.60 | |||
| 24/11/2025 | 16:39:30.382 | 5 | 920.90 | |
| 5 | 920.90 | |||
| 5 | 920.90 | |||
| 24/11/2025 | 16:38:32.096 | 3 | 921.10 | |
| 3 | 921.10 | |||
| 3 | 921.10 | |||
| 24/11/2025 | 16:30:16.972 | 6 | 926.10 | |
| 6 | 926.10 | |||
| 6 | 926.10 | |||
| 24/11/2025 | 16:28:04.583 | 4 | 927.80 | |
| 4 | 927.80 | |||
| 4 | 927.80 | |||
| 24/11/2025 | 16:25:28.985 | 2 | 925.10 | |
| 2 | 925.10 | |||
| 2 | 925.10 | |||
| 24/11/2025 | 16:23:48.282 | 1 | 924.90 | |
| 1 | 924.90 | |||
| 1 | 924.90 | |||
| 24/11/2025 | 16:17:09.669 | 3 | 926.40 | |
| 3 | 926.40 | |||
| 3 | 926.40 | |||
| 24/11/2025 | 16:16:56.714 | 1 | 926.50 | |
| 1 | 926.50 | |||
| 1 | 926.50 | |||
| 24/11/2025 | 16:11:56.657 | 100 | 922.00 | |
| 100 | 922.00 | |||
| 100 | 922.00 | |||
| 24/11/2025 | 16:10:12.260 | 25 | 918.80 | |
| 25 | 918.80 | |||
| 25 | 918.80 | |||
| 24/11/2025 | 16:07:55.014 | 10 | 917.50 | |
| 10 | 917.50 | |||
| 10 | 917.50 | |||
| 24/11/2025 | 16:06:17.673 | 1 | 917.70 | |
| 1 | 917.70 | |||
| 1 | 917.70 | |||
| 24/11/2025 | 16:02:31.892 | 5 | 913.70 | |
| 5 | 913.70 | |||
| 5 | 913.70 | |||
| 24/11/2025 | 16:01:47.928 | 10 | 917.50 | |
| 10 | 917.50 | |||
| 10 | 917.50 | |||
| 24/11/2025 | 16:00:11.696 | 1 | 914.40 | |
| 1 | 914.40 | |||
| 1 | 914.40 | |||
| 24/11/2025 | 16:00:01.748 | 1 | 915.20 | |
| 1 | 915.20 | |||
| 1 | 915.20 | |||
| 24/11/2025 | 15:59:54.526 | 3 | 911.70 | |
| 3 | 911.70 | |||
| 3 | 911.70 | |||
| 24/11/2025 | 15:58:09.061 | 3 | 911.80 | |
| 3 | 911.80 | |||
| 3 | 911.80 | |||
| 24/11/2025 | 15:56:27.632 | 3 | 915.50 | |
| 3 | 915.50 | |||
| 3 | 915.50 | |||
| 24/11/2025 | 15:54:39.207 | 3 | 913.90 | |
| 3 | 913.90 | |||
| 3 | 913.90 | |||
| 24/11/2025 | 15:54:32.314 | 5 | 913.80 | |
| 5 | 913.80 | |||
| 5 | 913.80 | |||
| 24/11/2025 | 15:53:03.862 | 4 | 917.70 | |
| 4 | 917.70 | |||
| 4 | 917.70 | |||
| 24/11/2025 | 15:50:56.436 | 1 | 917.70 | |
| 1 | 917.70 | |||
| 1 | 917.70 | |||
| 24/11/2025 | 15:50:40.088 | 5 | 918.90 | |
| 5 | 918.90 | |||
| 5 | 918.90 | |||
| 24/11/2025 | 15:49:47.734 | 2 | 919.90 | |
| 2 | 919.90 | |||
| 2 | 919.90 | |||
| 24/11/2025 | 15:49:25.445 | 5 | 920.40 | |
| 5 | 920.40 | |||
| 5 | 920.40 | |||
| 24/11/2025 | 15:46:15.561 | 50 | 919.70 | |
| 50 | 919.70 | |||
| 50 | 919.70 | |||
| 24/11/2025 | 15:45:30.530 | 3 | 919.70 | |
| 3 | 919.70 | |||
| 3 | 919.70 | |||
| 24/11/2025 | 15:45:25.895 | 1 | 918.80 | |
| 1 | 918.80 | |||
| 1 | 918.80 | |||
| 24/11/2025 | 15:44:56.857 | 23 | 920.30 | |
| 23 | 920.30 | |||
| 23 | 920.30 | |||
| 24/11/2025 | 15:44:47.642 | 6 | 921.10 | |
| 6 | 921.10 | |||
| 6 | 921.10 | |||
| 24/11/2025 | 15:43:01.261 | 1 | 920.50 | |
| 1 | 920.50 | |||
| 1 | 920.50 | |||
| 24/11/2025 | 15:42:31.214 | 2 | 922.30 | |
| 2 | 922.30 | |||
| 2 | 922.30 | |||
| 24/11/2025 | 15:40:18.282 | 5 | 923.00 | |
| 5 | 923.00 | |||
| 5 | 923.00 | |||
| 24/11/2025 | 15:38:38.803 | 1 | 921.70 | |
| 1 | 921.70 | |||
| 1 | 921.70 | |||
| 24/11/2025 | 15:38:02.453 | 9 | 923.20 | |
| 9 | 923.20 | |||
| 9 | 923.20 | |||
| 24/11/2025 | 15:37:26.939 | 11 | 923.40 | |
| 11 | 923.40 | |||
| 11 | 923.40 | |||
| 24/11/2025 | 15:37:11.543 | 2 | 922.80 | |
| 2 | 922.80 | |||
| 2 | 922.80 | |||
| 24/11/2025 | 15:36:38.880 | 2 | 923.50 | |
| 2 | 923.50 | |||
| 2 | 923.50 | |||
| 24/11/2025 | 15:35:51.352 | 1 | 924.30 | |
| 1 | 924.30 | |||
| 1 | 924.30 | |||
| 24/11/2025 | 15:35:02.795 | 10 | 923.50 | |
| 10 | 923.50 | |||
| 10 | 923.50 | |||
| 24/11/2025 | 15:33:11.890 | 5 | 920.00 | |
| 5 | 920.00 | |||
| 5 | 920.00 | |||
| 24/11/2025 | 15:31:34.862 | 5 | 926.80 | |
| 5 | 926.80 | |||
| 5 | 926.80 | |||
| 24/11/2025 | 15:31:08.551 | 1 | 933.30 | |
| 1 | 933.30 | |||
| 1 | 933.30 | |||
| 24/11/2025 | 15:30:32.792 | 1 | 930.90 | |
| 1 | 930.90 | |||
| 1 | 930.90 | |||
| 24/11/2025 | 15:30:31.500 | 20 | 930.30 | |
| 20 | 930.30 | |||
| 20 | 930.30 | |||
| 24/11/2025 | 15:30:31.128 | 52 | 930.00 | |
| 20 | 930.00 | |||
| 15 | 930.00 | |||
| 52 | 930.00 | |||
| 6 | 930.00 | |||
| 11 | 930.00 | |||
| 24/11/2025 | 15:30:27.079 | 2 | 929.00 | |
| 2 | 929.00 | |||
| 2 | 929.00 | |||
| 24/11/2025 | 15:30:26.501 | 2 | 928.50 | |
| 2 | 928.50 | |||
| 2 | 928.50 | |||
| 24/11/2025 | 15:30:26.394 | 35 | 928.00 | |
| 35 | 928.00 | |||
| 35 | 928.00 | |||
| 24/11/2025 | 15:30:26.309 | 7 | 927.90 | |
| 7 | 927.90 | |||
| 7 | 927.90 | |||
| 24/11/2025 | 15:30:26.131 | 1 | 927.70 | |
| 1 | 927.70 | |||
| 1 | 927.70 | |||
| 24/11/2025 | 15:30:16.596 | 12 | 927.20 | |
| 12 | 927.20 | |||
| 12 | 927.20 | |||
| 24/11/2025 | 15:30:16.527 | 54 | 925.60 | |
| 4 | 925.60 | |||
| 15 | 925.60 | |||
| 5 | 925.60 | |||
| 20 | 925.60 | |||
| 54 | 925.60 | |||
| 1 | 925.60 | |||
| 5 | 925.60 | |||
| 4 | 925.60 | |||
| 24/11/2025 | 15:29:17.768 | 5 | 913.90 | |
| 5 | 913.90 | |||
| 5 | 913.90 | |||
| 24/11/2025 | 15:27:25.847 | 2 | 914.30 | |
| 2 | 914.30 | |||
| 2 | 914.30 | |||
| 24/11/2025 | 15:23:18.184 | 3 | 917.60 | |
| 3 | 917.60 | |||
| 3 | 917.60 | |||
| 24/11/2025 | 15:18:56.665 | 25 | 915.00 | |
| 25 | 915.00 | |||
| 25 | 915.00 | |||
| 24/11/2025 | 15:15:37.546 | 10 | 914.00 | |
| 10 | 914.00 | |||
| 10 | 914.00 | |||
| 24/11/2025 | 15:15:17.870 | 2 | 914.00 | |
| 2 | 914.00 | |||
| 2 | 914.00 | |||
| 24/11/2025 | 15:01:09.650 | 3 | 910.20 | |
| 3 | 910.20 | |||
| 3 | 910.20 | |||
| 24/11/2025 | 15:00:54.148 | 1 | 912.50 | |
| 1 | 912.50 | |||
| 1 | 912.50 | |||
| 24/11/2025 | 14:52:28.660 | 1 | 912.30 | |
| 1 | 912.30 | |||
| 1 | 912.30 | |||
| 24/11/2025 | 14:49:08.674 | 16 | 911.20 | |
| 16 | 911.20 | |||
| 16 | 911.20 | |||
| 24/11/2025 | 14:43:48.626 | 1 | 913.60 | |
| 1 | 913.60 | |||
| 1 | 913.60 | |||
| 24/11/2025 | 14:43:43.616 | 4 | 911.20 | |
| 4 | 911.20 | |||
| 4 | 911.20 | |||
| 24/11/2025 | 14:42:48.681 | 1 | 913.50 | |
| 1 | 913.50 | |||
| 1 | 913.50 | |||
| 24/11/2025 | 14:42:36.443 | 35 | 911.00 | |
| 35 | 911.00 | |||
| 35 | 911.00 | |||
| 24/11/2025 | 14:41:57.391 | 2 | 911.00 | |
| 2 | 911.00 | |||
| 2 | 911.00 | |||
| 24/11/2025 | 14:40:58.563 | 10 | 910.90 | |
| 10 | 910.90 | |||
| 10 | 910.90 | |||
| 24/11/2025 | 14:39:24.460 | 10 | 911.00 | |
| 10 | 911.00 | |||
| 10 | 911.00 | |||
| 24/11/2025 | 14:39:24.165 | 10 | 911.00 | |
| 10 | 911.00 | |||
| 10 | 911.00 | |||
| 24/11/2025 | 14:39:17.128 | 16 | 911.00 | |
| 16 | 911.00 | |||
| 16 | 911.00 | |||
| 24/11/2025 | 14:38:56.976 | 10 | 910.60 | |
| 10 | 910.60 | |||
| 10 | 910.60 | |||
| 24/11/2025 | 14:37:16.325 | 40 | 910.50 | |
| 40 | 910.50 | |||
| 40 | 910.50 | |||
| 24/11/2025 | 14:37:08.697 | 6 | 911.00 | |
| 6 | 911.00 | |||
| 6 | 911.00 | |||
| 24/11/2025 | 14:37:06.183 | 1 | 911.00 | |
| 1 | 911.00 | |||
| 1 | 911.00 | |||
| 24/11/2025 | 14:36:35.710 | 5 | 909.40 | |
| 5 | 909.40 | |||
| 5 | 909.40 | |||
| 24/11/2025 | 14:29:59.234 | 50 | 910.90 | |
| 50 | 910.90 | |||
| 50 | 910.90 | |||
| 24/11/2025 | 14:27:56.329 | 6 | 910.90 | |
| 6 | 910.90 | |||
| 6 | 910.90 | |||
| 24/11/2025 | 14:24:56.849 | 2 | 910.30 | |
| 2 | 910.30 | |||
| 2 | 910.30 | |||
| 24/11/2025 | 14:17:58.028 | 2 | 909.70 | |
| 2 | 909.70 | |||
| 2 | 909.70 | |||
| 24/11/2025 | 14:15:14.230 | 19 | 908.00 | |
| 19 | 908.00 | |||
| 19 | 908.00 | |||
| 24/11/2025 | 14:15:13.993 | 2 | 908.00 | |
| 2 | 908.00 | |||
| 2 | 908.00 | |||
| 24/11/2025 | 14:13:00.932 | 10 | 909.80 | |
| 10 | 909.80 | |||
| 10 | 909.80 | |||
| 24/11/2025 | 14:09:42.281 | 1 | 910.00 | |
| 1 | 910.00 | |||
| 1 | 910.00 | |||
| 24/11/2025 | 14:04:51.776 | 20 | 909.40 | |
| 20 | 909.40 | |||
| 20 | 909.40 | |||
| 24/11/2025 | 14:03:02.029 | 3 | 910.90 | |
| 3 | 910.90 | |||
| 3 | 910.90 | |||
| 24/11/2025 | 14:00:08.210 | 15 | 909.70 | |
| 15 | 909.70 | |||
| 15 | 909.70 | |||
| 24/11/2025 | 13:58:33.272 | 7 | 910.90 | |
| 7 | 910.90 | |||
| 7 | 910.90 | |||
| 24/11/2025 | 13:55:25.840 | 5 | 910.20 | |
| 5 | 910.20 | |||
| 5 | 910.20 | |||
| 24/11/2025 | 13:55:13.935 | 1 | 908.50 | |
| 1 | 908.50 | |||
| 1 | 908.50 | |||
| 24/11/2025 | 13:49:51.932 | 5 | 907.70 | |
| 5 | 907.70 | |||
| 5 | 907.70 | |||
| 24/11/2025 | 13:49:06.385 | 14 | 907.80 | |
| 14 | 907.80 | |||
| 14 | 907.80 | |||
| 24/11/2025 | 13:48:40.643 | 3 | 907.30 | |
| 3 | 907.30 | |||
| 3 | 907.30 | |||
| 24/11/2025 | 13:48:04.926 | 1 | 909.80 | |
| 1 | 909.80 | |||
| 1 | 909.80 | |||
| 24/11/2025 | 13:47:49.771 | 2 | 907.60 | |
| 2 | 907.60 | |||
| 2 | 907.60 | |||
| 24/11/2025 | 13:46:57.316 | 2 | 907.60 | |
| 2 | 907.60 | |||
| 2 | 907.60 | |||
| 24/11/2025 | 13:45:34.458 | 25 | 905.80 | |
| 25 | 905.80 | |||
| 25 | 905.80 | |||
| 24/11/2025 | 13:44:35.764 | 3 | 905.10 | |
| 3 | 905.10 | |||
| 3 | 905.10 | |||
| 24/11/2025 | 13:42:41.023 | 1 | 905.30 | |
| 1 | 905.30 | |||
| 1 | 905.30 | |||
| 24/11/2025 | 13:40:41.437 | 1 | 909.00 | |
| 1 | 909.00 | |||
| 1 | 909.00 | |||
| 24/11/2025 | 13:40:18.289 | 1 | 909.10 | |
| 1 | 909.10 | |||
| 1 | 909.10 | |||
| 24/11/2025 | 13:39:24.745 | 5 | 907.20 | |
| 5 | 907.20 | |||
| 5 | 907.20 | |||
| 24/11/2025 | 13:39:06.354 | 2 | 906.40 | |
| 2 | 906.40 | |||
| 2 | 906.40 | |||
| 24/11/2025 | 13:38:54.913 | 1 | 908.50 | |
| 1 | 908.50 | |||
| 1 | 908.50 | |||
| 24/11/2025 | 13:31:49.856 | 50 | 910.90 | |
| 50 | 910.90 | |||
| 50 | 910.90 | |||
| 24/11/2025 | 13:30:05.742 | 3 | 910.90 | |
| 3 | 910.90 | |||
| 3 | 910.90 | |||
| 24/11/2025 | 13:26:45.244 | 30 | 908.60 | |
| 30 | 908.60 | |||
| 30 | 908.60 | |||
| 24/11/2025 | 13:26:32.912 | 3 | 911.20 | |
| 3 | 911.20 | |||
| 3 | 911.20 | |||
| 24/11/2025 | 13:25:08.716 | 30 | 909.90 | |
| 30 | 909.90 | |||
| 30 | 909.90 | |||
| 24/11/2025 | 13:24:50.948 | 53 | 909.90 | |
| 3 | 909.90 | |||
| 50 | 909.90 | |||
| 53 | 909.90 | |||
| 24/11/2025 | 13:24:07.674 | 12 | 910.20 | |
| 12 | 910.20 | |||
| 12 | 910.20 | |||
| 24/11/2025 | 13:22:59.514 | 5 | 910.50 | |
| 5 | 910.50 | |||
| 5 | 910.50 | |||
| 24/11/2025 | 13:18:22.855 | 13 | 912.20 | |
| 13 | 912.20 | |||
| 13 | 912.20 | |||
| 24/11/2025 | 13:16:30.708 | 13 | 912.20 | |
| 13 | 912.20 | |||
| 10 | 912.20 | |||
| 3 | 912.20 | |||
| 24/11/2025 | 13:08:50.197 | 1 | 912.70 | |
| 1 | 912.70 | |||
| 1 | 912.70 | |||
| 24/11/2025 | 13:06:45.679 | 4 | 916.80 | |
| 4 | 916.80 | |||
| 4 | 916.80 | |||
| 24/11/2025 | 13:02:51.434 | 5 | 910.00 | |
| 5 | 910.00 | |||
| 5 | 910.00 | |||
| 24/11/2025 | 13:02:28.042 | 4 | 908.00 | |
| 4 | 908.00 | |||
| 4 | 908.00 | |||
| 24/11/2025 | 13:02:05.807 | 47 | 905.00 | |
| 3 | 905.00 | |||
| 4 | 905.00 | |||
| 1 | 905.00 | |||
| 46 | 905.00 | |||
| 40 | 905.00 | |||
| 24/11/2025 | 13:01:27.223 | 50 | 905.00 | |
| 50 | 905.00 | |||
| 50 | 905.00 | |||
| 24/11/2025 | 13:00:48.240 | 1 | 901.40 | |
| 1 | 901.40 | |||
| 1 | 901.40 | |||
| 24/11/2025 | 13:00:31.301 | 10 | 901.90 | |
| 10 | 901.90 | |||
| 10 | 901.90 | |||
| 24/11/2025 | 13:00:15.827 | 1 | 901.50 | |
| 1 | 901.50 | |||
| 1 | 901.50 | |||
| 24/11/2025 | 12:58:18.830 | 1 | 904.50 | |
| 1 | 904.50 | |||
| 1 | 904.50 | |||
| 24/11/2025 | 12:57:25.902 | 15 | 902.70 | |
| 15 | 902.70 | |||
| 15 | 902.70 | |||
| 24/11/2025 | 12:57:02.842 | 15 | 902.60 | |
| 15 | 902.60 | |||
| 15 | 902.60 | |||
| 24/11/2025 | 12:56:57.969 | 5 | 901.50 | |
| 5 | 901.50 | |||
| 5 | 901.50 | |||
| 24/11/2025 | 12:56:15.398 | 11 | 904.70 | |
| 11 | 904.70 | |||
| 11 | 904.70 | |||
| 24/11/2025 | 12:53:21.115 | 6 | 899.90 | |
| 6 | 899.90 | |||
| 6 | 899.90 | |||
| 24/11/2025 | 12:51:38.310 | 12 | 898.20 | |
| 12 | 898.20 | |||
| 12 | 898.20 | |||
| 24/11/2025 | 12:50:09.458 | 13 | 897.20 | |
| 13 | 897.20 | |||
| 13 | 897.20 | |||
| 24/11/2025 | 12:49:10.323 | 7 | 896.40 | |
| 7 | 896.40 | |||
| 7 | 896.40 | |||
| 24/11/2025 | 12:48:16.843 | 15 | 895.50 | |
| 15 | 895.50 | |||
| 15 | 895.50 | |||
| 24/11/2025 | 12:44:38.192 | 9 | 898.40 | |
| 9 | 898.40 | |||
| 9 | 898.40 | |||
| 24/11/2025 | 12:44:20.393 | 2 | 898.60 | |
| 2 | 898.60 | |||
| 2 | 898.60 | |||
| 24/11/2025 | 12:42:12.967 | 20 | 897.80 | |
| 20 | 897.80 | |||
| 20 | 897.80 | |||
| 24/11/2025 | 12:41:17.150 | 1 | 899.30 | |
| 1 | 899.30 | |||
| 1 | 899.30 | |||
| 24/11/2025 | 12:38:40.127 | 6 | 900.10 | |
| 6 | 900.10 | |||
| 6 | 900.10 | |||
| 24/11/2025 | 12:37:11.870 | 10 | 903.30 | |
| 10 | 903.30 | |||
| 10 | 903.30 | |||
| 24/11/2025 | 12:36:07.439 | 50 | 903.40 | |
| 50 | 903.40 | |||
| 50 | 903.40 | |||
| 24/11/2025 | 12:35:25.192 | 3 | 901.10 | |
| 3 | 901.10 | |||
| 3 | 901.10 | |||
| 24/11/2025 | 12:35:03.826 | 1 | 901.50 | |
| 1 | 901.50 | |||
| 1 | 901.50 | |||
| 24/11/2025 | 12:34:11.805 | 50 | 905.00 | |
| 50 | 905.00 | |||
| 20 | 905.00 | |||
| 30 | 905.00 | |||
| 24/11/2025 | 12:34:08.239 | 4 | 904.90 | |
| 4 | 904.90 | |||
| 4 | 904.90 | |||
| 24/11/2025 | 12:31:34.939 | 1 | 893.90 | |
| 1 | 893.90 | |||
| 1 | 893.90 | |||
| 24/11/2025 | 12:30:52.541 | 15 | 888.10 | |
| 15 | 888.10 | |||
| 15 | 888.10 | |||
| 24/11/2025 | 12:29:58.095 | 5 | 886.60 | |
| 5 | 886.60 | |||
| 5 | 886.60 | |||
| 24/11/2025 | 12:29:53.953 | 5 | 886.80 | |
| 5 | 886.80 | |||
| 5 | 886.80 | |||
| 24/11/2025 | 12:29:47.506 | 4 | 884.10 | |
| 4 | 884.10 | |||
| 4 | 884.10 | |||
| 24/11/2025 | 12:27:35.069 | 5 | 892.70 | |
| 5 | 892.70 | |||
| 5 | 892.70 | |||
| 24/11/2025 | 12:27:34.675 | 5 | 892.00 | |
| 5 | 892.00 | |||
| 5 | 892.00 | |||
| 24/11/2025 | 12:27:20.693 | 1 | 892.00 | |
| 1 | 892.00 | |||
| 1 | 892.00 | |||
| 24/11/2025 | 12:27:14.043 | 3 | 891.20 | |
| 3 | 891.20 | |||
| 3 | 891.20 | |||
| 24/11/2025 | 12:26:59.656 | 5 | 890.70 | |
| 5 | 890.70 | |||
| 5 | 890.70 | |||
| 24/11/2025 | 12:26:28.092 | 10 | 889.20 | |
| 10 | 889.20 | |||
| 10 | 889.20 | |||
| 24/11/2025 | 12:25:35.781 | 10 | 890.70 | |
| 10 | 890.70 | |||
| 10 | 890.70 | |||
| 24/11/2025 | 12:25:26.652 | 5 | 890.10 | |
| 5 | 890.10 | |||
| 5 | 890.10 | |||
| 24/11/2025 | 12:24:57.358 | 50 | 895.00 | |
| 50 | 895.00 | |||
| 50 | 895.00 | |||
| 24/11/2025 | 12:24:56.956 | 51 | 895.00 | |
| 2 | 895.00 | |||
| 39 | 895.00 | |||
| 10 | 895.00 | |||
| 50 | 895.00 | |||
| 1 | 895.00 | |||
| 24/11/2025 | 12:24:33.629 | 100 | 890.00 | |
| 50 | 890.00 | |||
| 50 | 890.00 | |||
| 100 | 890.00 | |||
| 24/11/2025 | 12:24:07.015 | 440 | 882.00 | |
| 3 | 882.00 | |||
| 14 | 882.00 | |||
| 44 | 882.00 | |||
| 3 | 882.00 | |||
| 10 | 882.00 | |||
| 20 | 882.00 | |||
| 30 | 882.00 | |||
| 140 | 882.00 | |||
| 6 | 882.00 | |||
| 1 | 882.00 | |||
| 2 | 882.00 | |||
| 1 | 882.00 | |||
| 6 | 882.00 | |||
| 50 | 882.00 | |||
| 4 | 882.00 | |||
| 12 | 882.00 | |||
| 1 | 882.00 | |||
| 5 | 882.00 | |||
| 4 | 882.00 | |||
| 2 | 882.00 | |||
| 1 | 882.00 | |||
| 3 | 882.00 | |||
| 5 | 882.00 | |||
| 7 | 882.00 | |||
| 370 | 882.00 | |||
| 5 | 882.00 | |||
| 5 | 882.00 | |||
| 43 | 882.00 | |||
| 3 | 882.00 | |||
| 2 | 882.00 | |||
| 50 | 882.00 | |||
| 6 | 882.00 | |||
| 15 | 882.00 | |||
| 3 | 882.00 | |||
| 4 | 882.00 | |||
| 24/11/2025 | 12:23:50.126 | 515 | 875.30 | |
| 10 | 875.30 | |||
| 6 | 875.30 | |||
| 50 | 875.30 | |||
| 2 | 875.30 | |||
| 3 | 875.30 | |||
| 33 | 875.30 | |||
| 7 | 875.30 | |||
| 5 | 875.30 | |||
| 5 | 875.30 | |||
| 15 | 875.30 | |||
| 7 | 875.30 | |||
| 1 | 875.30 | |||
| 5 | 875.30 | |||
| 2 | 875.30 | |||
| 45 | 875.30 | |||
| 7 | 875.30 | |||
| 5 | 875.30 | |||
| 9 | 875.30 | |||
| 10 | 875.30 | |||
| 5 | 875.30 | |||
| 5 | 875.30 | |||
| 4 | 875.30 | |||
| 100 | 875.30 | |||
| 2 | 875.30 | |||
| 5 | 875.30 | |||
| 50 | 875.30 | |||
| 20 | 875.30 | |||
| 3 | 875.30 | |||
| 5 | 875.30 | |||
| 5 | 875.30 | |||
| 13 | 875.30 | |||
| 4 | 875.30 | |||
| 50 | 875.30 | |||
| 14 | 875.30 | |||
| 13 | 875.30 | |||
| 12 | 875.30 | |||
| 7 | 875.30 | |||
| 2 | 875.30 | |||
| 10 | 875.30 | |||
| 50 | 875.30 | |||
| 10 | 875.30 | |||
| 200 | 875.30 | |||
| 30 | 875.30 | |||
| 1 | 875.30 | |||
| 65 | 875.30 | |||
| 3 | 875.30 | |||
| 2 | 875.30 | |||
| 21 | 875.30 | |||
| 5 | 875.30 | |||
| 5 | 875.30 | |||
| 15 | 875.30 | |||
| 1 | 875.30 | |||
| 5 | 875.30 | |||
| 1 | 875.30 | |||
| 1 | 875.30 | |||
| 1 | 875.30 | |||
| 1 | 875.30 | |||
| 57 | 875.30 | |||
| 24/11/2025 | 12:23:23.929 | 206 | 870.00 | |
| 5 | 870.00 | |||
| 21 | 870.00 | |||
| 9 | 870.00 | |||
| 30 | 870.00 | |||
| 10 | 870.00 | |||
| 3 | 870.00 | |||
| 28 | 870.00 | |||
| 5 | 870.00 | |||
| 40 | 870.00 | |||
| 1 | 870.00 | |||
| 25 | 870.00 | |||
| 18 | 870.00 | |||
| 3 | 870.00 | |||
| 25 | 870.00 | |||
| 2 | 870.00 | |||
| 11 | 870.00 | |||
| 1 | 870.00 | |||
| 7 | 870.00 | |||
| 2 | 870.00 | |||
| 2 | 870.00 | |||
| 100 | 870.00 | |||
| 12 | 870.00 | |||
| 40 | 870.00 | |||
| 1 | 870.00 | |||
| 4 | 870.00 | |||
| 4 | 870.00 | |||
| 3 | 870.00 | |||
| 24/11/2025 | 12:22:25.885 | 112 | 875.00 | |
| 1 | 875.00 | |||
| 15 | 875.00 | |||
| 1 | 875.00 | |||
| 5 | 875.00 | |||
| 1 | 875.00 | |||
| 1 | 875.00 | |||
| 2 | 875.00 | |||
| 10 | 875.00 | |||
| 65 | 875.00 | |||
| 50 | 875.00 | |||
| 4 | 875.00 | |||
| 32 | 875.00 | |||
| 2 | 875.00 | |||
| 3 | 875.00 | |||
| 5 | 875.00 | |||
| 20 | 875.00 | |||
| 1 | 875.00 | |||
| 3 | 875.00 | |||
| 2 | 875.00 | |||
| 1 | 875.00 | |||
| 24/11/2025 | 12:21:00.148 | 15 | 918.10 | |
| 15 | 918.10 | |||
| 15 | 918.10 | |||
| 24/11/2025 | 12:21:00.047 | 54 | 918.10 | |
| 54 | 918.10 | |||
| 54 | 918.10 | |||
| 24/11/2025 | 12:14:14.106 | 15 | 918.80 | |
| 15 | 918.80 | |||
| 15 | 918.80 | |||
| 24/11/2025 | 12:13:53.350 | 41 | 918.20 | |
| 41 | 918.20 | |||
| 41 | 918.20 | |||
| 24/11/2025 | 12:11:28.870 | 3 | 918.20 | |
| 3 | 918.20 | |||
| 3 | 918.20 | |||
| 24/11/2025 | 12:10:05.045 | 35 | 918.10 | |
| 35 | 918.10 | |||
| 6 | 918.10 | |||
| 29 | 918.10 | |||
| 24/11/2025 | 12:08:25.114 | 65 | 918.10 | |
| 65 | 918.10 | |||
| 65 | 918.10 | |||
| 24/11/2025 | 12:05:19.361 | 60 | 918.10 | |
| 60 | 918.10 | |||
| 60 | 918.10 | |||
| 24/11/2025 | 12:01:45.714 | 11 | 918.80 | |
| 11 | 918.80 | |||
| 11 | 918.80 | |||
| 24/11/2025 | 11:58:01.471 | 1 | 918.40 | |
| 1 | 918.40 | |||
| 1 | 918.40 | |||
| 24/11/2025 | 11:57:04.601 | 1 | 918.70 | |
| 1 | 918.70 | |||
| 1 | 918.70 | |||
| 24/11/2025 | 11:47:46.716 | 1 | 919.70 | |
| 1 | 919.70 | |||
| 1 | 919.70 | |||
| 24/11/2025 | 11:43:22.568 | 2 | 918.10 | |
| 2 | 918.10 | |||
| 2 | 918.10 | |||
| 24/11/2025 | 11:43:04.176 | 2 | 918.60 | |
| 2 | 918.60 | |||
| 2 | 918.60 | |||
| 24/11/2025 | 11:36:03.012 | 10 | 918.00 | |
| 10 | 918.00 | |||
| 10 | 918.00 | |||
| 24/11/2025 | 11:35:31.411 | 16 | 918.60 | |
| 16 | 918.60 | |||
| 16 | 918.60 | |||
| 24/11/2025 | 11:35:12.045 | 2 | 918.00 | |
| 2 | 918.00 | |||
| 2 | 918.00 | |||
| 24/11/2025 | 11:29:32.283 | 1 | 919.00 | |
| 1 | 919.00 | |||
| 1 | 919.00 | |||
| 24/11/2025 | 11:28:13.039 | 1 | 919.10 | |
| 1 | 919.10 | |||
| 1 | 919.10 |
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: 1 405.00
Ask: 1 412.00
Turnover: 321 196 TEUR -
Novo-Nordisk AS
Bid: 39.01 / Ask: 39.16
Turnover: 60 942 TEUR -
Bayer AG
Bid: 30.445 / Ask: 30.53
Turnover: 57 484 TEUR -
Alphabet Inc. Class A
Bid: 276.40 / Ask: 276.55
Turnover: 55 741 TEUR -
Nvidia Corp.
Bid: 158.42 / Ask: 158.58
Turnover: 44 167 TEUR
Realtime Quotes
Last Update:
24/11/2025 @ 22:00:00
Last Update:
24/11/2025 @ 22:00:00