BYD Co. Ltd.
- Information
- Last
- Buy
- Sell
1618
1113
12.205
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 11/08/2025 | 17:44:36.368 | 20 | 12.205 | |
| 20 | 12.205 | |||
| 20 | 12.205 | |||
| 11/08/2025 | 17:44:15.798 | 900 | 12.205 | |
| 900 | 12.205 | |||
| 900 | 12.205 | |||
| 11/08/2025 | 17:43:54.360 | 400 | 12.225 | |
| 42 | 12.225 | |||
| 358 | 12.225 | |||
| 400 | 12.225 | |||
| 11/08/2025 | 17:43:02.316 | 90 | 12.205 | |
| 90 | 12.205 | |||
| 90 | 12.205 | |||
| 11/08/2025 | 17:42:58.251 | 135 | 12.205 | |
| 135 | 12.205 | |||
| 135 | 12.205 | |||
| 11/08/2025 | 17:42:45.269 | 82 | 12.225 | |
| 82 | 12.225 | |||
| 82 | 12.225 | |||
| 11/08/2025 | 17:42:44.275 | 1 | 12.225 | |
| 1 | 12.225 | |||
| 1 | 12.225 | |||
| 11/08/2025 | 17:42:23.907 | 40 | 12.225 | |
| 40 | 12.225 | |||
| 40 | 12.225 | |||
| 11/08/2025 | 17:42:16.151 | 75 | 12.205 | |
| 75 | 12.205 | |||
| 75 | 12.205 | |||
| 11/08/2025 | 17:41:54.996 | 20 | 12.225 | |
| 20 | 12.225 | |||
| 20 | 12.225 | |||
| 11/08/2025 | 17:41:42.999 | 105 | 12.205 | |
| 42 | 12.205 | |||
| 63 | 12.205 | |||
| 105 | 12.205 | |||
| 11/08/2025 | 17:41:24.718 | 50 | 12.225 | |
| 50 | 12.225 | |||
| 50 | 12.225 | |||
| 11/08/2025 | 17:39:04.890 | 120 | 12.245 | |
| 120 | 12.245 | |||
| 120 | 12.245 | |||
| 11/08/2025 | 17:38:40.090 | 2 600 | 12.245 | |
| 2 600 | 12.245 | |||
| 2 450 | 12.245 | |||
| 150 | 12.245 | |||
| 11/08/2025 | 17:38:14.534 | 170 | 12.245 | |
| 170 | 12.245 | |||
| 170 | 12.245 | |||
| 11/08/2025 | 17:38:00.883 | 1 472 | 12.24 | |
| 1 472 | 12.24 | |||
| 1 472 | 12.24 | |||
| 11/08/2025 | 17:38:00.768 | 5 | 12.225 | |
| 5 | 12.225 | |||
| 5 | 12.225 | |||
| 11/08/2025 | 17:37:48.186 | 191 | 12.225 | |
| 191 | 12.225 | |||
| 191 | 12.225 | |||
| 11/08/2025 | 17:37:37.035 | 8 | 12.245 | |
| 8 | 12.245 | |||
| 8 | 12.245 | |||
| 11/08/2025 | 17:36:32.391 | 500 | 12.225 | |
| 500 | 12.225 | |||
| 500 | 12.225 | |||
| 11/08/2025 | 17:36:05.068 | 20 | 12.23 | |
| 20 | 12.23 | |||
| 20 | 12.23 | |||
| 11/08/2025 | 17:34:45.639 | 170 | 12.175 | |
| 170 | 12.175 | |||
| 170 | 12.175 | |||
| 11/08/2025 | 17:33:12.444 | 90 | 12.22 | |
| 90 | 12.22 | |||
| 60 | 12.22 | |||
| 30 | 12.22 | |||
| 11/08/2025 | 17:31:56.181 | 8 | 12.175 | |
| 8 | 12.175 | |||
| 8 | 12.175 | |||
| 11/08/2025 | 17:31:39.242 | 16 | 12.175 | |
| 16 | 12.175 | |||
| 16 | 12.175 | |||
| 11/08/2025 | 17:30:18.443 | 25 | 12.225 | |
| 25 | 12.225 | |||
| 25 | 12.225 | |||
| 11/08/2025 | 17:29:46.689 | 8 | 12.225 | |
| 8 | 12.225 | |||
| 8 | 12.225 | |||
| 11/08/2025 | 17:29:21.224 | 150 | 12.225 | |
| 150 | 12.225 | |||
| 150 | 12.225 | |||
| 11/08/2025 | 17:27:30.308 | 1 | 12.225 | |
| 1 | 12.225 | |||
| 1 | 12.225 | |||
| 11/08/2025 | 17:27:21.692 | 2 | 12.225 | |
| 2 | 12.225 | |||
| 2 | 12.225 | |||
| 11/08/2025 | 17:27:19.482 | 50 | 12.225 | |
| 50 | 12.225 | |||
| 50 | 12.225 | |||
| 11/08/2025 | 17:26:51.039 | 300 | 12.175 | |
| 24 | 12.175 | |||
| 44 | 12.175 | |||
| 300 | 12.175 | |||
| 232 | 12.175 | |||
| 11/08/2025 | 17:26:30.779 | 5 | 12.175 | |
| 5 | 12.175 | |||
| 5 | 12.175 | |||
| 11/08/2025 | 17:26:01.737 | 11 | 12.175 | |
| 11 | 12.175 | |||
| 11 | 12.175 | |||
| 11/08/2025 | 17:25:51.055 | 310 | 12.225 | |
| 310 | 12.225 | |||
| 310 | 12.225 | |||
| 11/08/2025 | 17:23:49.353 | 600 | 12.175 | |
| 600 | 12.175 | |||
| 600 | 12.175 | |||
| 11/08/2025 | 17:22:37.945 | 95 | 12.175 | |
| 42 | 12.175 | |||
| 95 | 12.175 | |||
| 48 | 12.175 | |||
| 5 | 12.175 | |||
| 11/08/2025 | 17:22:34.248 | 2 | 12.225 | |
| 2 | 12.225 | |||
| 2 | 12.225 | |||
| 11/08/2025 | 17:21:22.346 | 200 | 12.225 | |
| 200 | 12.225 | |||
| 200 | 12.225 | |||
| 11/08/2025 | 17:20:59.731 | 29 | 12.225 | |
| 29 | 12.225 | |||
| 29 | 12.225 | |||
| 11/08/2025 | 17:19:51.986 | 1 000 | 12.225 | |
| 1 000 | 12.225 | |||
| 1 000 | 12.225 | |||
| 11/08/2025 | 17:19:51.922 | 1 000 | 12.23 | |
| 1 000 | 12.23 | |||
| 1 000 | 12.23 | |||
| 11/08/2025 | 17:18:24.343 | 32 | 12.23 | |
| 32 | 12.23 | |||
| 32 | 12.23 | |||
| 11/08/2025 | 17:18:11.280 | 3 000 | 12.245 | |
| 3 000 | 12.245 | |||
| 3 000 | 12.245 | |||
| 11/08/2025 | 17:17:59.640 | 8 | 12.245 | |
| 8 | 12.245 | |||
| 8 | 12.245 | |||
| 11/08/2025 | 17:17:33.465 | 246 | 12.23 | |
| 246 | 12.23 | |||
| 246 | 12.23 | |||
| 11/08/2025 | 17:17:27.230 | 116 | 12.245 | |
| 116 | 12.245 | |||
| 116 | 12.245 | |||
| 11/08/2025 | 17:16:16.504 | 134 | 12.245 | |
| 34 | 12.245 | |||
| 100 | 12.245 | |||
| 48 | 12.245 | |||
| 86 | 12.245 | |||
| 11/08/2025 | 17:14:44.942 | 3 000 | 12.245 | |
| 3 000 | 12.245 | |||
| 3 000 | 12.245 | |||
| 11/08/2025 | 17:14:27.713 | 385 | 12.245 | |
| 385 | 12.245 | |||
| 385 | 12.245 | |||
| 11/08/2025 | 17:14:19.954 | 500 | 12.23 | |
| 500 | 12.23 | |||
| 500 | 12.23 | |||
| 11/08/2025 | 17:14:07.676 | 160 | 12.225 | |
| 160 | 12.225 | |||
| 160 | 12.225 | |||
| 11/08/2025 | 17:13:43.109 | 1 000 | 12.225 | |
| 1 000 | 12.225 | |||
| 1 000 | 12.225 | |||
| 11/08/2025 | 17:13:10.951 | 100 | 12.175 | |
| 100 | 12.175 | |||
| 100 | 12.175 | |||
| 11/08/2025 | 17:13:03.543 | 40 | 12.225 | |
| 40 | 12.225 | |||
| 40 | 12.225 | |||
| 11/08/2025 | 17:10:57.513 | 250 | 12.225 | |
| 18 | 12.225 | |||
| 250 | 12.225 | |||
| 232 | 12.225 | |||
| 11/08/2025 | 17:10:53.383 | 440 | 12.225 | |
| 440 | 12.225 | |||
| 440 | 12.225 | |||
| 11/08/2025 | 17:10:45.845 | 130 | 12.175 | |
| 130 | 12.175 | |||
| 48 | 12.175 | |||
| 82 | 12.175 | |||
| 11/08/2025 | 17:10:08.632 | 2 | 12.185 | |
| 2 | 12.185 | |||
| 2 | 12.185 | |||
| 11/08/2025 | 17:09:20.020 | 240 | 12.225 | |
| 240 | 12.225 | |||
| 42 | 12.225 | |||
| 198 | 12.225 | |||
| 11/08/2025 | 17:09:12.644 | 28 | 12.175 | |
| 28 | 12.175 | |||
| 28 | 12.175 | |||
| 11/08/2025 | 17:08:11.427 | 25 | 12.225 | |
| 25 | 12.225 | |||
| 25 | 12.225 | |||
| 11/08/2025 | 17:08:03.978 | 400 | 12.175 | |
| 400 | 12.175 | |||
| 400 | 12.175 | |||
| 11/08/2025 | 17:07:20.577 | 7 | 12.225 | |
| 7 | 12.225 | |||
| 7 | 12.225 | |||
| 11/08/2025 | 17:05:15.405 | 30 | 12.225 | |
| 30 | 12.225 | |||
| 30 | 12.225 | |||
| 11/08/2025 | 17:05:12.733 | 250 | 12.225 | |
| 250 | 12.225 | |||
| 250 | 12.225 | |||
| 11/08/2025 | 17:05:03.988 | 196 | 12.175 | |
| 154 | 12.175 | |||
| 196 | 12.175 | |||
| 42 | 12.175 | |||
| 11/08/2025 | 17:04:01.901 | 25 | 12.21 | |
| 25 | 12.21 | |||
| 25 | 12.21 | |||
| 11/08/2025 | 17:03:30.395 | 100 | 12.175 | |
| 100 | 12.175 | |||
| 100 | 12.175 | |||
| 11/08/2025 | 17:03:24.168 | 14 | 12.21 | |
| 14 | 12.21 | |||
| 14 | 12.21 | |||
| 11/08/2025 | 17:03:02.978 | 101 | 12.21 | |
| 101 | 12.21 | |||
| 101 | 12.21 | |||
| 11/08/2025 | 17:01:18.275 | 164 | 12.21 | |
| 164 | 12.21 | |||
| 30 | 12.21 | |||
| 134 | 12.21 | |||
| 11/08/2025 | 17:00:42.925 | 100 | 12.175 | |
| 100 | 12.175 | |||
| 100 | 12.175 | |||
| 11/08/2025 | 17:00:12.321 | 45 | 12.175 | |
| 45 | 12.175 | |||
| 45 | 12.175 | |||
| 11/08/2025 | 16:59:39.620 | 300 | 12.175 | |
| 300 | 12.175 | |||
| 300 | 12.175 | |||
| 11/08/2025 | 16:59:24.641 | 360 | 12.175 | |
| 360 | 12.175 | |||
| 360 | 12.175 | |||
| 11/08/2025 | 16:59:10.435 | 8 580 | 12.175 | |
| 8 580 | 12.175 | |||
| 8 580 | 12.175 | |||
| 11/08/2025 | 16:58:55.413 | 3 000 | 12.175 | |
| 3 000 | 12.175 | |||
| 3 000 | 12.175 | |||
| 11/08/2025 | 16:58:51.437 | 2 000 | 12.175 | |
| 2 000 | 12.175 | |||
| 2 000 | 12.175 | |||
| 11/08/2025 | 16:58:48.665 | 3 | 12.175 | |
| 3 | 12.175 | |||
| 3 | 12.175 | |||
| 11/08/2025 | 16:58:38.017 | 4 | 12.21 | |
| 2 | 12.21 | |||
| 2 | 12.21 | |||
| 4 | 12.21 | |||
| 11/08/2025 | 16:57:04.895 | 729 | 12.16 | |
| 729 | 12.16 | |||
| 729 | 12.16 | |||
| 11/08/2025 | 16:56:46.435 | 800 | 12.16 | |
| 800 | 12.16 | |||
| 800 | 12.16 | |||
| 11/08/2025 | 16:55:56.653 | 66 | 12.16 | |
| 66 | 12.16 | |||
| 66 | 12.16 | |||
| 11/08/2025 | 16:55:22.746 | 2 | 12.21 | |
| 2 | 12.21 | |||
| 2 | 12.21 | |||
| 11/08/2025 | 16:54:37.822 | 8 | 12.21 | |
| 8 | 12.21 | |||
| 8 | 12.21 | |||
| 11/08/2025 | 16:54:31.136 | 100 | 12.21 | |
| 100 | 12.21 | |||
| 100 | 12.21 | |||
| 11/08/2025 | 16:54:17.396 | 45 | 12.16 | |
| 45 | 12.16 | |||
| 45 | 12.16 | |||
| 11/08/2025 | 16:53:20.299 | 2 000 | 12.195 | |
| 1 000 | 12.195 | |||
| 2 000 | 12.195 | |||
| 1 000 | 12.195 | |||
| 11/08/2025 | 16:53:18.821 | 914 | 12.20 | |
| 914 | 12.20 | |||
| 40 | 12.20 | |||
| 246 | 12.20 | |||
| 333 | 12.20 | |||
| 262 | 12.20 | |||
| 33 | 12.20 | |||
| 11/08/2025 | 16:53:17.122 | 5 000 | 12.21 | |
| 5 000 | 12.21 | |||
| 5 000 | 12.21 | |||
| 11/08/2025 | 16:53:11.246 | 3 000 | 12.215 | |
| 3 000 | 12.215 | |||
| 3 000 | 12.215 | |||
| 11/08/2025 | 16:52:18.152 | 3 000 | 12.215 | |
| 3 000 | 12.215 | |||
| 3 000 | 12.215 | |||
| 11/08/2025 | 16:51:58.115 | 50 | 12.225 | |
| 50 | 12.225 | |||
| 50 | 12.225 | |||
| 11/08/2025 | 16:51:47.255 | 100 | 12.225 | |
| 100 | 12.225 | |||
| 100 | 12.225 | |||
| 11/08/2025 | 16:50:26.588 | 5 | 12.225 | |
| 5 | 12.225 | |||
| 5 | 12.225 | |||
| 11/08/2025 | 16:49:04.513 | 80 | 12.215 | |
| 80 | 12.215 | |||
| 80 | 12.215 | |||
| 11/08/2025 | 16:48:59.216 | 8 | 12.245 | |
| 8 | 12.245 | |||
| 8 | 12.245 | |||
| 11/08/2025 | 16:48:51.932 | 8 | 12.245 | |
| 8 | 12.245 | |||
| 8 | 12.245 | |||
| 11/08/2025 | 16:48:31.668 | 82 | 12.245 | |
| 42 | 12.245 | |||
| 82 | 12.245 | |||
| 40 | 12.245 | |||
| 11/08/2025 | 16:48:23.299 | 500 | 12.205 | |
| 40 | 12.205 | |||
| 460 | 12.205 | |||
| 500 | 12.205 | |||
| 11/08/2025 | 16:47:29.921 | 95 | 12.245 | |
| 95 | 12.245 | |||
| 95 | 12.245 | |||
| 11/08/2025 | 16:47:13.120 | 7 | 12.245 | |
| 7 | 12.245 | |||
| 7 | 12.245 | |||
| 11/08/2025 | 16:46:14.154 | 750 | 12.205 | |
| 750 | 12.205 | |||
| 708 | 12.205 | |||
| 42 | 12.205 | |||
| 11/08/2025 | 16:44:36.814 | 15 500 | 12.25 | |
| 412 | 12.25 | |||
| 5 000 | 12.25 | |||
| 500 | 12.25 | |||
| 15 500 | 12.25 | |||
| 1 000 | 12.25 | |||
| 1 000 | 12.25 | |||
| 210 | 12.25 | |||
| 7 378 | 12.25 | |||
| 11/08/2025 | 16:44:36.743 | 1 000 | 12.235 | |
| 1 000 | 12.235 | |||
| 1 000 | 12.235 | |||
| 11/08/2025 | 16:43:40.237 | 3 000 | 12.225 | |
| 80 | 12.225 | |||
| 2 920 | 12.225 | |||
| 3 000 | 12.225 | |||
| 11/08/2025 | 16:43:36.179 | 600 | 12.235 | |
| 600 | 12.235 | |||
| 600 | 12.235 | |||
| 11/08/2025 | 16:43:02.257 | 10 | 12.21 | |
| 10 | 12.21 | |||
| 10 | 12.21 | |||
| 11/08/2025 | 16:41:40.523 | 80 | 12.235 | |
| 80 | 12.235 | |||
| 80 | 12.235 | |||
| 11/08/2025 | 16:41:40.143 | 15 | 12.205 | |
| 15 | 12.205 | |||
| 15 | 12.205 | |||
| 11/08/2025 | 16:41:39.688 | 20 | 12.235 | |
| 20 | 12.235 | |||
| 20 | 12.235 | |||
| 11/08/2025 | 16:41:34.619 | 115 | 12.235 | |
| 115 | 12.235 | |||
| 115 | 12.235 | |||
| 11/08/2025 | 16:40:39.633 | 1 | 12.205 | |
| 1 | 12.205 | |||
| 1 | 12.205 | |||
| 11/08/2025 | 16:38:32.358 | 690 | 12.205 | |
| 690 | 12.205 | |||
| 690 | 12.205 | |||
| 11/08/2025 | 16:34:21.946 | 15 | 12.235 | |
| 15 | 12.235 | |||
| 15 | 12.235 | |||
| 11/08/2025 | 16:33:49.750 | 3 | 12.205 | |
| 3 | 12.205 | |||
| 3 | 12.205 | |||
| 11/08/2025 | 16:33:36.757 | 23 | 12.205 | |
| 23 | 12.205 | |||
| 23 | 12.205 | |||
| 11/08/2025 | 16:33:29.529 | 1 | 12.23 | |
| 1 | 12.23 | |||
| 1 | 12.23 | |||
| 11/08/2025 | 16:33:29.289 | 150 | 12.23 | |
| 150 | 12.23 | |||
| 150 | 12.23 | |||
| 11/08/2025 | 16:33:04.777 | 409 | 12.235 | |
| 409 | 12.235 | |||
| 409 | 12.235 | |||
| 11/08/2025 | 16:33:04.348 | 20 | 12.235 | |
| 20 | 12.235 | |||
| 20 | 12.235 | |||
| 11/08/2025 | 16:32:35.357 | 134 | 12.235 | |
| 134 | 12.235 | |||
| 134 | 12.235 | |||
| 11/08/2025 | 16:31:54.130 | 17 | 12.235 | |
| 17 | 12.235 | |||
| 17 | 12.235 | |||
| 11/08/2025 | 16:31:39.784 | 200 | 12.235 | |
| 200 | 12.235 | |||
| 200 | 12.235 | |||
| 11/08/2025 | 16:31:18.743 | 150 | 12.205 | |
| 40 | 12.205 | |||
| 110 | 12.205 | |||
| 150 | 12.205 | |||
| 11/08/2025 | 16:30:56.634 | 20 | 12.205 | |
| 20 | 12.205 | |||
| 20 | 12.205 | |||
| 11/08/2025 | 16:30:23.831 | 40 | 12.235 | |
| 20 | 12.235 | |||
| 20 | 12.235 | |||
| 40 | 12.235 | |||
| 11/08/2025 | 16:29:36.218 | 1 | 12.235 | |
| 1 | 12.235 | |||
| 1 | 12.235 | |||
| 11/08/2025 | 16:27:10.857 | 30 | 12.205 | |
| 30 | 12.205 | |||
| 30 | 12.205 | |||
| 11/08/2025 | 16:27:05.226 | 900 | 12.235 | |
| 40 | 12.235 | |||
| 818 | 12.235 | |||
| 42 | 12.235 | |||
| 900 | 12.235 | |||
| 11/08/2025 | 16:26:24.836 | 175 | 12.205 | |
| 175 | 12.205 | |||
| 175 | 12.205 | |||
| 11/08/2025 | 16:25:27.504 | 460 | 12.20 | |
| 60 | 12.20 | |||
| 460 | 12.20 | |||
| 100 | 12.20 | |||
| 300 | 12.20 | |||
| 11/08/2025 | 16:24:44.346 | 1 000 | 12.195 | |
| 1 000 | 12.195 | |||
| 950 | 12.195 | |||
| 50 | 12.195 | |||
| 11/08/2025 | 16:23:49.672 | 1 | 12.23 | |
| 1 | 12.23 | |||
| 1 | 12.23 | |||
| 11/08/2025 | 16:23:07.107 | 1 100 | 12.13 | |
| 1 100 | 12.13 | |||
| 516 | 12.13 | |||
| 42 | 12.13 | |||
| 200 | 12.13 | |||
| 42 | 12.13 | |||
| 300 | 12.13 | |||
| 11/08/2025 | 16:23:01.637 | 1 000 | 12.155 | |
| 1 000 | 12.155 | |||
| 1 000 | 12.155 | |||
| 11/08/2025 | 16:22:26.502 | 600 | 12.19 | |
| 600 | 12.19 | |||
| 600 | 12.19 | |||
| 11/08/2025 | 16:22:25.196 | 1 000 | 12.185 | |
| 1 000 | 12.185 | |||
| 1 000 | 12.185 | |||
| 11/08/2025 | 16:22:15.100 | 1 000 | 12.185 | |
| 1 000 | 12.185 | |||
| 1 000 | 12.185 | |||
| 11/08/2025 | 16:22:04.291 | 1 000 | 12.185 | |
| 1 000 | 12.185 | |||
| 1 000 | 12.185 | |||
| 11/08/2025 | 16:21:50.938 | 1 | 12.185 | |
| 1 | 12.185 | |||
| 1 | 12.185 | |||
| 11/08/2025 | 16:21:50.414 | 900 | 12.155 | |
| 814 | 12.155 | |||
| 900 | 12.155 | |||
| 44 | 12.155 | |||
| 42 | 12.155 | |||
| 11/08/2025 | 16:19:49.478 | 131 | 12.195 | |
| 46 | 12.195 | |||
| 85 | 12.195 | |||
| 131 | 12.195 | |||
| 11/08/2025 | 16:18:56.262 | 41 | 12.235 | |
| 41 | 12.235 | |||
| 41 | 12.235 | |||
| 11/08/2025 | 16:18:34.533 | 80 | 12.235 | |
| 48 | 12.235 | |||
| 32 | 12.235 | |||
| 80 | 12.235 | |||
| 11/08/2025 | 16:17:47.004 | 1 000 | 12.17 | |
| 1 000 | 12.17 | |||
| 1 000 | 12.17 | |||
| 11/08/2025 | 16:17:46.836 | 30 | 12.17 | |
| 30 | 12.17 | |||
| 30 | 12.17 | |||
| 11/08/2025 | 16:17:42.397 | 222 | 12.17 | |
| 222 | 12.17 | |||
| 222 | 12.17 | |||
| 11/08/2025 | 16:17:35.803 | 60 | 12.17 | |
| 60 | 12.17 | |||
| 48 | 12.17 | |||
| 12 | 12.17 | |||
| 11/08/2025 | 16:17:12.361 | 20 | 12.17 | |
| 20 | 12.17 | |||
| 20 | 12.17 | |||
| 11/08/2025 | 16:16:48.700 | 1 200 | 12.195 | |
| 1 200 | 12.195 | |||
| 1 200 | 12.195 | |||
| 11/08/2025 | 16:16:30.373 | 1 200 | 12.20 | |
| 1 200 | 12.20 | |||
| 1 200 | 12.20 | |||
| 11/08/2025 | 16:16:13.366 | 41 | 12.235 | |
| 41 | 12.235 | |||
| 41 | 12.235 | |||
| 11/08/2025 | 16:15:54.036 | 35 | 12.235 | |
| 35 | 12.235 | |||
| 35 | 12.235 | |||
| 11/08/2025 | 16:15:51.924 | 168 | 12.20 | |
| 168 | 12.20 | |||
| 168 | 12.20 | |||
| 11/08/2025 | 16:15:24.369 | 20 | 12.235 | |
| 20 | 12.235 | |||
| 20 | 12.235 | |||
| 11/08/2025 | 16:14:50.192 | 1 500 | 12.235 | |
| 1 500 | 12.235 | |||
| 300 | 12.235 | |||
| 1 200 | 12.235 | |||
| 11/08/2025 | 16:14:37.375 | 1 000 | 12.195 | |
| 1 000 | 12.195 | |||
| 1 000 | 12.195 | |||
| 11/08/2025 | 16:14:37.319 | 1 000 | 12.195 | |
| 1 000 | 12.195 | |||
| 1 000 | 12.195 | |||
| 11/08/2025 | 16:14:34.343 | 1 000 | 12.19 | |
| 1 000 | 12.19 | |||
| 60 | 12.19 | |||
| 130 | 12.19 | |||
| 180 | 12.19 | |||
| 48 | 12.19 | |||
| 582 | 12.19 | |||
| 11/08/2025 | 16:14:03.330 | 1 000 | 12.175 | |
| 1 000 | 12.175 | |||
| 1 000 | 12.175 | |||
| 11/08/2025 | 16:13:53.348 | 1 000 | 12.175 | |
| 1 000 | 12.175 | |||
| 1 000 | 12.175 | |||
| 11/08/2025 | 16:13:53.221 | 75 | 12.17 | |
| 75 | 12.17 | |||
| 75 | 12.17 | |||
| 11/08/2025 | 16:13:52.932 | 42 | 12.175 | |
| 42 | 12.175 | |||
| 42 | 12.175 | |||
| 11/08/2025 | 16:11:28.435 | 12 | 12.16 | |
| 12 | 12.16 | |||
| 12 | 12.16 | |||
| 11/08/2025 | 16:11:18.806 | 70 | 12.23 | |
| 70 | 12.23 | |||
| 70 | 12.23 | |||
| 11/08/2025 | 16:10:58.124 | 15 | 12.16 | |
| 15 | 12.16 | |||
| 15 | 12.16 | |||
| 11/08/2025 | 16:09:26.812 | 80 | 12.155 | |
| 80 | 12.155 | |||
| 80 | 12.155 | |||
| 11/08/2025 | 16:09:13.179 | 7 | 12.155 | |
| 7 | 12.155 | |||
| 7 | 12.155 | |||
| 11/08/2025 | 16:09:08.317 | 70 | 12.155 | |
| 70 | 12.155 | |||
| 70 | 12.155 | |||
| 11/08/2025 | 16:08:53.215 | 100 | 12.23 | |
| 100 | 12.23 | |||
| 100 | 12.23 | |||
| 11/08/2025 | 16:08:30.611 | 100 | 12.23 | |
| 100 | 12.23 | |||
| 100 | 12.23 | |||
| 11/08/2025 | 16:07:48.548 | 3 | 12.155 | |
| 3 | 12.155 | |||
| 3 | 12.155 | |||
| 11/08/2025 | 16:07:42.004 | 3 | 12.235 | |
| 3 | 12.235 | |||
| 3 | 12.235 | |||
| 11/08/2025 | 16:07:06.539 | 60 | 12.155 | |
| 60 | 12.155 | |||
| 12 | 12.155 | |||
| 48 | 12.155 | |||
| 11/08/2025 | 16:06:36.355 | 200 | 12.235 | |
| 200 | 12.235 | |||
| 200 | 12.235 | |||
| 11/08/2025 | 16:06:05.350 | 45 | 12.235 | |
| 45 | 12.235 | |||
| 45 | 12.235 | |||
| 11/08/2025 | 16:06:01.844 | 12 | 12.205 | |
| 12 | 12.205 | |||
| 12 | 12.205 | |||
| 11/08/2025 | 16:05:26.635 | 44 | 12.185 | |
| 44 | 12.185 | |||
| 44 | 12.185 | |||
| 11/08/2025 | 16:05:26.556 | 5 | 12.235 | |
| 5 | 12.235 | |||
| 5 | 12.235 | |||
| 11/08/2025 | 16:04:08.703 | 20 | 12.245 | |
| 20 | 12.245 | |||
| 20 | 12.245 | |||
| 11/08/2025 | 16:02:53.047 | 9 | 12.245 | |
| 9 | 12.245 | |||
| 9 | 12.245 | |||
| 11/08/2025 | 16:02:49.228 | 2 000 | 12.245 | |
| 2 000 | 12.245 | |||
| 2 000 | 12.245 | |||
| 11/08/2025 | 16:02:39.377 | 3 000 | 12.245 | |
| 3 000 | 12.245 | |||
| 3 000 | 12.245 | |||
| 11/08/2025 | 16:02:06.455 | 470 | 12.245 | |
| 470 | 12.245 | |||
| 470 | 12.245 | |||
| 11/08/2025 | 16:02:06.179 | 3 000 | 12.245 | |
| 3 000 | 12.245 | |||
| 3 000 | 12.245 | |||
| 11/08/2025 | 16:02:05.934 | 3 000 | 12.245 | |
| 3 000 | 12.245 | |||
| 3 000 | 12.245 | |||
| 11/08/2025 | 16:02:00.010 | 3 530 | 12.245 | |
| 500 | 12.245 | |||
| 30 | 12.245 | |||
| 3 000 | 12.245 | |||
| 3 530 | 12.245 | |||
| 11/08/2025 | 16:01:58.774 | 122 | 12.135 | |
| 19 | 12.135 | |||
| 44 | 12.135 | |||
| 122 | 12.135 | |||
| 59 | 12.135 | |||
| 11/08/2025 | 16:01:23.358 | 2 051 | 12.235 | |
| 2 051 | 12.235 | |||
| 30 | 12.235 | |||
| 160 | 12.235 | |||
| 1 672 | 12.235 | |||
| 54 | 12.235 | |||
| 135 | 12.235 | |||
| 11/08/2025 | 16:00:43.267 | 1 000 | 12.195 | |
| 1 000 | 12.195 | |||
| 1 000 | 12.195 | |||
| 11/08/2025 | 16:00:41.394 | 19 | 12.20 | |
| 19 | 12.20 | |||
| 19 | 12.20 | |||
| 11/08/2025 | 16:00:14.947 | 360 | 12.195 | |
| 360 | 12.195 | |||
| 360 | 12.195 | |||
| 11/08/2025 | 16:00:00.520 | 83 | 12.20 | |
| 83 | 12.20 | |||
| 83 | 12.20 | |||
| 11/08/2025 | 15:57:28.134 | 12 | 12.195 | |
| 12 | 12.195 | |||
| 12 | 12.195 | |||
| 11/08/2025 | 15:57:17.234 | 4 | 12.125 | |
| 4 | 12.125 | |||
| 4 | 12.125 | |||
| 11/08/2025 | 15:56:50.490 | 1 000 | 12.155 | |
| 166 | 12.155 | |||
| 42 | 12.155 | |||
| 1 000 | 12.155 | |||
| 792 | 12.155 | |||
| 11/08/2025 | 15:56:24.703 | 418 | 12.195 | |
| 418 | 12.195 | |||
| 418 | 12.195 | |||
| 11/08/2025 | 15:55:49.244 | 42 | 12.195 | |
| 42 | 12.195 | |||
| 42 | 12.195 | |||
| 11/08/2025 | 15:55:22.278 | 1 100 | 12.195 | |
| 1 100 | 12.195 | |||
| 1 100 | 12.195 | |||
| 11/08/2025 | 15:55:01.605 | 40 | 12.195 | |
| 40 | 12.195 | |||
| 40 | 12.195 | |||
| 11/08/2025 | 15:53:52.667 | 26 | 12.20 | |
| 26 | 12.20 | |||
| 26 | 12.20 | |||
| 11/08/2025 | 15:51:48.763 | 80 | 12.235 | |
| 80 | 12.235 | |||
| 80 | 12.235 | |||
| 11/08/2025 | 15:51:19.084 | 50 | 12.20 | |
| 50 | 12.20 | |||
| 50 | 12.20 | |||
| 11/08/2025 | 15:51:11.564 | 300 | 12.20 | |
| 300 | 12.20 | |||
| 300 | 12.20 | |||
| 11/08/2025 | 15:50:57.662 | 99 | 12.235 | |
| 99 | 12.235 | |||
| 99 | 12.235 | |||
| 11/08/2025 | 15:50:43.467 | 6 | 12.235 | |
| 6 | 12.235 | |||
| 6 | 12.235 | |||
| 11/08/2025 | 15:50:27.251 | 300 | 12.20 | |
| 300 | 12.20 | |||
| 300 | 12.20 | |||
| 11/08/2025 | 15:49:59.079 | 80 | 12.235 | |
| 38 | 12.235 | |||
| 80 | 12.235 | |||
| 42 | 12.235 | |||
| 11/08/2025 | 15:49:51.824 | 360 | 12.20 | |
| 360 | 12.20 | |||
| 360 | 12.20 | |||
| 11/08/2025 | 15:49:39.070 | 12 | 12.20 | |
| 12 | 12.20 | |||
| 12 | 12.20 | |||
| 11/08/2025 | 15:49:22.912 | 50 | 12.20 | |
| 50 | 12.20 | |||
| 50 | 12.20 | |||
| 11/08/2025 | 15:49:06.929 | 60 | 12.20 | |
| 60 | 12.20 | |||
| 60 | 12.20 | |||
| 11/08/2025 | 15:47:24.509 | 311 | 12.20 | |
| 311 | 12.20 | |||
| 42 | 12.20 | |||
| 269 | 12.20 | |||
| 11/08/2025 | 15:47:20.767 | 16 | 12.235 | |
| 16 | 12.235 | |||
| 16 | 12.235 | |||
| 11/08/2025 | 15:47:19.152 | 3 | 12.20 | |
| 3 | 12.20 | |||
| 3 | 12.20 | |||
| 11/08/2025 | 15:46:54.200 | 1 | 12.235 | |
| 1 | 12.235 | |||
| 1 | 12.235 | |||
| 11/08/2025 | 15:46:34.864 | 18 | 12.20 | |
| 18 | 12.20 | |||
| 18 | 12.20 | |||
| 11/08/2025 | 15:45:22.456 | 600 | 12.20 | |
| 600 | 12.20 | |||
| 600 | 12.20 | |||
| 11/08/2025 | 15:44:49.750 | 2 634 | 12.20 | |
| 2 634 | 12.20 | |||
| 2 634 | 12.20 | |||
| 11/08/2025 | 15:44:34.621 | 1 | 12.245 | |
| 1 | 12.245 | |||
| 1 | 12.245 | |||
| 11/08/2025 | 15:44:06.561 | 100 | 12.20 | |
| 100 | 12.20 | |||
| 100 | 12.20 | |||
| 11/08/2025 | 15:42:41.737 | 3 000 | 12.20 | |
| 3 000 | 12.20 | |||
| 496 | 12.20 | |||
| 2 504 | 12.20 | |||
| 11/08/2025 | 15:42:27.406 | 90 | 12.20 | |
| 90 | 12.20 | |||
| 90 | 12.20 | |||
| 11/08/2025 | 15:38:49.826 | 50 | 12.245 | |
| 50 | 12.245 | |||
| 50 | 12.245 | |||
| 11/08/2025 | 15:36:40.459 | 350 | 12.245 | |
| 350 | 12.245 | |||
| 350 | 12.245 | |||
| 11/08/2025 | 15:36:07.291 | 1 | 12.20 | |
| 1 | 12.20 | |||
| 1 | 12.20 | |||
| 11/08/2025 | 15:35:40.068 | 97 | 12.245 | |
| 97 | 12.245 | |||
| 97 | 12.245 | |||
| 11/08/2025 | 15:35:34.779 | 300 | 12.245 | |
| 300 | 12.245 | |||
| 300 | 12.245 | |||
| 11/08/2025 | 15:35:28.506 | 21 | 12.245 | |
| 21 | 12.245 | |||
| 21 | 12.245 | |||
| 11/08/2025 | 15:35:15.146 | 40 | 12.245 | |
| 40 | 12.245 | |||
| 40 | 12.245 | |||
| 11/08/2025 | 15:34:34.881 | 240 | 12.20 | |
| 240 | 12.20 | |||
| 240 | 12.20 | |||
| 11/08/2025 | 15:34:06.128 | 342 | 12.20 | |
| 342 | 12.20 | |||
| 342 | 12.20 | |||
| 11/08/2025 | 15:33:54.162 | 1 090 | 12.22 | |
| 90 | 12.22 | |||
| 1 090 | 12.22 | |||
| 1 000 | 12.22 | |||
| 11/08/2025 | 15:33:52.553 | 3 474 | 12.20 | |
| 250 | 12.20 | |||
| 193 | 12.20 | |||
| 493 | 12.20 | |||
| 350 | 12.20 | |||
| 1 000 | 12.20 | |||
| 90 | 12.20 | |||
| 3 000 | 12.20 | |||
| 24 | 12.20 | |||
| 30 | 12.20 | |||
| 1 000 | 12.20 | |||
| 1 | 12.20 | |||
| 377 | 12.20 | |||
| 50 | 12.20 | |||
| 90 | 12.20 | |||
| 11/08/2025 | 15:32:07.218 | 3 000 | 12.195 | |
| 3 000 | 12.195 | |||
| 3 000 | 12.195 | |||
| 11/08/2025 | 15:32:02.314 | 7 500 | 12.18 | |
| 7 500 | 12.18 | |||
| 7 | 12.18 | |||
| 7 493 | 12.18 | |||
| 11/08/2025 | 15:30:39.012 | 3 000 | 12.175 | |
| 3 000 | 12.175 | |||
| 3 000 | 12.175 | |||
| 11/08/2025 | 15:30:20.921 | 1 500 | 12.175 | |
| 1 500 | 12.175 | |||
| 1 500 | 12.175 | |||
| 11/08/2025 | 15:29:58.110 | 60 | 12.145 | |
| 60 | 12.145 | |||
| 60 | 12.145 | |||
| 11/08/2025 | 15:28:50.432 | 150 | 12.15 | |
| 150 | 12.15 | |||
| 150 | 12.15 | |||
| 11/08/2025 | 15:28:25.532 | 163 | 12.145 | |
| 163 | 12.145 | |||
| 163 | 12.145 | |||
| 11/08/2025 | 15:28:25.473 | 3 042 | 12.145 | |
| 3 042 | 12.145 | |||
| 3 000 | 12.145 | |||
| 42 | 12.145 | |||
| 11/08/2025 | 15:27:44.446 | 4 | 12.145 | |
| 4 | 12.145 | |||
| 4 | 12.145 | |||
| 11/08/2025 | 15:27:40.846 | 390 | 12.12 | |
| 390 | 12.12 | |||
| 42 | 12.12 | |||
| 348 | 12.12 | |||
| 11/08/2025 | 15:27:20.700 | 3 | 12.12 | |
| 3 | 12.12 | |||
| 3 | 12.12 | |||
| 11/08/2025 | 15:27:13.257 | 9 | 12.15 | |
| 9 | 12.15 | |||
| 9 | 12.15 | |||
| 11/08/2025 | 15:26:42.913 | 165 | 12.125 | |
| 165 | 12.125 | |||
| 135 | 12.125 | |||
| 30 | 12.125 | |||
| 11/08/2025 | 15:25:29.653 | 6 000 | 12.145 | |
| 6 000 | 12.145 | |||
| 6 000 | 12.145 | |||
| 11/08/2025 | 15:24:56.630 | 3 000 | 12.14 | |
| 3 000 | 12.14 | |||
| 3 000 | 12.14 | |||
| 11/08/2025 | 15:24:45.479 | 3 000 | 12.14 | |
| 3 000 | 12.14 | |||
| 3 000 | 12.14 | |||
| 11/08/2025 | 15:24:34.323 | 3 000 | 12.14 | |
| 3 000 | 12.14 | |||
| 3 000 | 12.14 | |||
| 11/08/2025 | 15:23:57.013 | 3 000 | 12.14 | |
| 3 000 | 12.14 | |||
| 3 000 | 12.14 | |||
| 11/08/2025 | 15:23:30.981 | 60 | 12.14 | |
| 60 | 12.14 | |||
| 60 | 12.14 | |||
| 11/08/2025 | 15:23:13.698 | 50 | 12.12 | |
| 8 | 12.12 | |||
| 42 | 12.12 | |||
| 50 | 12.12 | |||
| 11/08/2025 | 15:22:57.619 | 2 661 | 12.14 | |
| 60 | 12.14 | |||
| 2 601 | 12.14 | |||
| 2 661 | 12.14 | |||
| 11/08/2025 | 15:22:44.984 | 2 | 12.14 | |
| 2 | 12.14 | |||
| 2 | 12.14 | |||
| 11/08/2025 | 15:22:21.490 | 2 096 | 12.12 | |
| 41 | 12.12 | |||
| 250 | 12.12 | |||
| 5 | 12.12 | |||
| 500 | 12.12 | |||
| 900 | 12.12 | |||
| 100 | 12.12 | |||
| 100 | 12.12 | |||
| 2 096 | 12.12 | |||
| 200 | 12.12 | |||
| 11/08/2025 | 15:22:07.341 | 1 404 | 12.125 | |
| 1 404 | 12.125 | |||
| 1 404 | 12.125 | |||
| 11/08/2025 | 15:22:07.258 | 2 096 | 12.125 | |
| 2 096 | 12.125 | |||
| 2 096 | 12.125 | |||
| 11/08/2025 | 15:21:59.928 | 1 | 12.14 | |
| 1 | 12.14 | |||
| 1 | 12.14 | |||
| 11/08/2025 | 15:21:24.039 | 316 | 12.14 | |
| 316 | 12.14 | |||
| 316 | 12.14 | |||
| 11/08/2025 | 15:21:00.846 | 17 | 12.14 | |
| 17 | 12.14 | |||
| 17 | 12.14 | |||
| 11/08/2025 | 15:20:48.592 | 10 | 12.14 | |
| 10 | 12.14 | |||
| 10 | 12.14 | |||
| 11/08/2025 | 15:20:44.590 | 100 | 12.125 | |
| 100 | 12.125 | |||
| 100 | 12.125 | |||
| 11/08/2025 | 15:19:35.977 | 48 | 12.14 | |
| 48 | 12.14 | |||
| 48 | 12.14 | |||
| 11/08/2025 | 15:19:34.500 | 164 | 12.14 | |
| 42 | 12.14 | |||
| 164 | 12.14 | |||
| 32 | 12.14 | |||
| 90 | 12.14 | |||
| 11/08/2025 | 15:18:09.884 | 10 | 12.14 | |
| 10 | 12.14 | |||
| 10 | 12.14 | |||
| 11/08/2025 | 15:17:53.998 | 736 | 12.125 | |
| 42 | 12.125 | |||
| 694 | 12.125 | |||
| 736 | 12.125 | |||
| 11/08/2025 | 15:17:18.286 | 100 | 12.14 | |
| 100 | 12.14 | |||
| 100 | 12.14 | |||
| 11/08/2025 | 15:15:17.374 | 50 | 12.14 | |
| 50 | 12.14 | |||
| 50 | 12.14 | |||
| 11/08/2025 | 15:14:58.667 | 1 | 12.14 | |
| 1 | 12.14 | |||
| 1 | 12.14 | |||
| 11/08/2025 | 15:14:49.151 | 3 000 | 12.14 | |
| 3 000 | 12.14 | |||
| 3 000 | 12.14 | |||
| 11/08/2025 | 15:14:37.894 | 300 | 12.14 | |
| 300 | 12.14 | |||
| 300 | 12.14 | |||
| 11/08/2025 | 15:14:34.472 | 20 | 12.14 | |
| 20 | 12.14 | |||
| 20 | 12.14 | |||
| 11/08/2025 | 15:14:27.256 | 150 | 12.14 | |
| 150 | 12.14 | |||
| 150 | 12.14 | |||
| 11/08/2025 | 15:13:51.032 | 700 | 12.14 | |
| 700 | 12.14 | |||
| 700 | 12.14 | |||
| 11/08/2025 | 15:12:51.641 | 32 | 12.125 | |
| 32 | 12.125 | |||
| 32 | 12.125 | |||
| 11/08/2025 | 15:12:00.644 | 2 | 12.125 | |
| 2 | 12.125 | |||
| 2 | 12.125 | |||
| 11/08/2025 | 15:11:49.186 | 100 | 12.14 | |
| 100 | 12.14 | |||
| 100 | 12.14 | |||
| 11/08/2025 | 15:11:29.550 | 400 | 12.14 | |
| 400 | 12.14 | |||
| 42 | 12.14 | |||
| 58 | 12.14 | |||
| 300 | 12.14 | |||
| 11/08/2025 | 15:11:07.156 | 60 | 12.14 | |
| 60 | 12.14 | |||
| 60 | 12.14 | |||
| 11/08/2025 | 15:10:46.281 | 70 | 12.125 | |
| 70 | 12.125 | |||
| 70 | 12.125 | |||
| 11/08/2025 | 15:07:34.213 | 75 | 12.125 | |
| 33 | 12.125 | |||
| 75 | 12.125 | |||
| 42 | 12.125 | |||
| 11/08/2025 | 15:06:29.401 | 2 | 12.14 | |
| 2 | 12.14 | |||
| 2 | 12.14 | |||
| 11/08/2025 | 15:05:28.713 | 255 | 12.125 | |
| 255 | 12.125 | |||
| 255 | 12.125 | |||
| 11/08/2025 | 15:05:09.122 | 1 000 | 12.125 | |
| 1 000 | 12.125 | |||
| 1 000 | 12.125 | |||
| 11/08/2025 | 15:05:00.440 | 100 | 12.125 | |
| 100 | 12.125 | |||
| 100 | 12.125 | |||
| 11/08/2025 | 15:04:36.104 | 53 | 12.14 | |
| 53 | 12.14 | |||
| 53 | 12.14 | |||
| 11/08/2025 | 15:03:40.963 | 80 | 12.14 | |
| 38 | 12.14 | |||
| 42 | 12.14 | |||
| 80 | 12.14 | |||
| 11/08/2025 | 15:03:35.534 | 8 | 12.14 | |
| 8 | 12.14 | |||
| 8 | 12.14 | |||
| 11/08/2025 | 15:03:34.984 | 600 | 12.125 | |
| 600 | 12.125 | |||
| 600 | 12.125 | |||
| 11/08/2025 | 15:02:47.916 | 50 | 12.125 | |
| 50 | 12.125 | |||
| 5 | 12.125 | |||
| 45 | 12.125 | |||
| 11/08/2025 | 15:02:39.696 | 2 000 | 12.14 | |
| 2 000 | 12.14 | |||
| 2 000 | 12.14 | |||
| 11/08/2025 | 15:01:21.659 | 15 | 12.14 | |
| 15 | 12.14 | |||
| 15 | 12.14 | |||
| 11/08/2025 | 15:00:36.234 | 1 620 | 12.125 | |
| 1 620 | 12.125 | |||
| 1 578 | 12.125 | |||
| 42 | 12.125 | |||
| 11/08/2025 | 14:59:23.646 | 50 | 12.14 | |
| 50 | 12.14 | |||
| 50 | 12.14 | |||
| 11/08/2025 | 14:58:21.828 | 247 | 12.14 | |
| 247 | 12.14 | |||
| 247 | 12.14 | |||
| 11/08/2025 | 14:57:38.729 | 17 | 12.14 | |
| 17 | 12.14 | |||
| 17 | 12.14 |
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: 1 544.50
Ask: 1 546.00
Turnover: 183 157 TEUR -
Nvidia Corp.
Bid: 157.78 / Ask: 157.86
Turnover: 47 035 TEUR -
Novo-Nordisk AS
Bid: 43.51 / Ask: 43.68
Turnover: 30 730 TEUR -
RENK Group AG
Bid: 59.96 / Ask: 60.05
Turnover: 30 399 TEUR -
Palantir Technologies Inc.
Bid: 160.38 / Ask: 160.48
Turnover: 29 291 TEUR
Realtime Quotes
Last Update:
11/08/2025 @ 17:45:11
Last Update:
11/08/2025 @ 17:45:11