Netflix.com Inc.

756

643

79.33

       

Date Time Volume Order Volume Price
23/12/2025 21:58:41.814 50   79.33
      50 79.33
      50 79.33
23/12/2025 21:52:56.272 5   79.02
      5 79.02
      5 79.02
23/12/2025 21:51:07.204 10   79.05
      10 79.05
      10 79.05
23/12/2025 21:50:14.358 126   79.05
      126 79.05
      126 79.05
23/12/2025 21:42:55.635 20   79.00
      20 79.00
      20 79.00
23/12/2025 21:41:48.036 6   78.92
      6 78.92
      6 78.92
23/12/2025 21:39:11.064 100   78.91
      100 78.91
      100 78.91
23/12/2025 21:38:58.133 40   78.91
      40 78.91
      40 78.91
23/12/2025 21:37:19.605 30   79.00
      30 79.00
      30 79.00
23/12/2025 21:34:23.879 5   79.00
      5 79.00
      5 79.00
23/12/2025 21:31:30.287 69   79.01
      69 79.01
      69 79.01
23/12/2025 21:30:27.090 20   79.07
      20 79.07
      20 79.07
23/12/2025 21:27:39.192 60   79.01
      60 79.01
      60 79.01
23/12/2025 21:25:20.413 2   79.08
      2 79.08
      2 79.08
23/12/2025 20:59:35.070 40   79.07
      40 79.07
      40 79.07
23/12/2025 20:58:56.161 11   79.15
      11 79.15
      11 79.15
23/12/2025 20:55:11.280 10   79.08
      10 79.08
      10 79.08
23/12/2025 20:54:57.237 5   79.15
      5 79.15
      5 79.15
23/12/2025 20:54:28.206 250   79.15
      250 79.15
      250 79.15
23/12/2025 20:51:14.656 18   79.11
      18 79.11
      18 79.11
23/12/2025 20:45:26.929 1   79.10
      1 79.10
      1 79.10
23/12/2025 20:44:59.425 20   79.10
      20 79.10
      20 79.10
23/12/2025 20:42:48.117 16   79.06
      16 79.06
      16 79.06
23/12/2025 20:42:12.379 1   79.06
      1 79.06
      1 79.06
23/12/2025 20:42:00.222 129   78.98
      129 78.98
      129 78.98
23/12/2025 20:40:48.419 1   79.06
      1 79.06
      1 79.06
23/12/2025 20:39:25.992 3   79.04
      3 79.04
      3 79.04
23/12/2025 20:38:31.914 130   78.96
      10 78.96
      25 78.96
      25 78.96
      130 78.96
      40 78.96
      30 78.96
23/12/2025 20:35:58.367 3   78.96
      3 78.96
      3 78.96
23/12/2025 20:35:27.152 1   79.04
      1 79.04
      1 79.04
23/12/2025 20:33:06.731 2   79.06
      2 79.06
      2 79.06
23/12/2025 20:31:41.880 4   79.10
      4 79.10
      4 79.10
23/12/2025 20:26:17.420 15   79.10
      15 79.10
      15 79.10
23/12/2025 20:25:15.146 5   79.10
      5 79.10
      5 79.10
23/12/2025 20:24:31.317 6   79.08
      6 79.08
      6 79.08
23/12/2025 20:21:13.461 1   79.12
      1 79.12
      1 79.12
23/12/2025 20:19:42.501 13   79.08
      13 79.08
      13 79.08
23/12/2025 20:19:05.824 13   79.08
      13 79.08
      13 79.08
23/12/2025 20:18:44.746 10   79.08
      10 79.08
      10 79.08
23/12/2025 20:18:16.767 100   79.08
      100 79.08
      100 79.08
23/12/2025 20:18:09.454 24   79.10
      24 79.10
      24 79.10
23/12/2025 20:16:01.495 29   79.12
      29 79.12
      29 79.12
23/12/2025 20:13:42.240 50   79.10
      50 79.10
      50 79.10
23/12/2025 20:12:30.038 7   79.08
      7 79.08
      7 79.08
23/12/2025 20:05:40.121 4   79.09
      4 79.09
      4 79.09
23/12/2025 20:04:01.845 20   79.11
      20 79.11
      20 79.11
23/12/2025 20:01:58.410 5   79.11
      5 79.11
      5 79.11
23/12/2025 20:01:39.470 14   79.11
      14 79.11
      14 79.11
23/12/2025 20:01:02.345 21   79.13
      21 79.13
      21 79.13
23/12/2025 20:00:57.010 3   79.05
      3 79.05
      3 79.05
23/12/2025 20:00:53.085 26   79.13
      26 79.13
      26 79.13
23/12/2025 20:00:38.080 1   79.13
      1 79.13
      1 79.13
23/12/2025 19:59:56.108 12   79.16
      12 79.16
      12 79.16
23/12/2025 19:59:32.694 1   79.16
      1 79.16
      1 79.16
23/12/2025 19:57:52.826 1   79.16
      1 79.16
      1 79.16
23/12/2025 19:56:07.893 135   79.13
      135 79.13
      135 79.13
23/12/2025 19:51:47.873 1   79.12
      1 79.12
      1 79.12
23/12/2025 19:50:30.469 8   79.19
      8 79.19
      8 79.19
23/12/2025 19:50:27.258 50   79.20
      50 79.20
      50 79.20
23/12/2025 19:48:14.828 2   79.24
      2 79.24
      2 79.24
23/12/2025 19:47:16.633 7   79.24
      7 79.24
      7 79.24
23/12/2025 19:47:02.551 1   79.26
      1 79.26
      1 79.26
23/12/2025 19:44:56.557 25   79.26
      25 79.26
      25 79.26
23/12/2025 19:44:28.959 3   79.21
      3 79.21
      3 79.21
23/12/2025 19:44:21.816 2   79.26
      2 79.26
      2 79.26
23/12/2025 19:40:41.175 1   79.21
      1 79.21
      1 79.21
23/12/2025 19:38:29.445 10   79.33
      10 79.33
      10 79.33
23/12/2025 19:34:38.855 13   79.29
      13 79.29
      13 79.29
23/12/2025 19:34:24.374 1   79.29
      1 79.29
      1 79.29
23/12/2025 19:32:54.874 1   79.21
      1 79.21
      1 79.21
23/12/2025 19:32:26.892 50   79.21
      50 79.21
      50 79.21
23/12/2025 19:31:35.260 26   79.29
      26 79.29
      26 79.29
23/12/2025 19:29:44.073 13   79.28
      13 79.28
      13 79.28
23/12/2025 19:26:31.911 1   79.20
      1 79.20
      1 79.20
23/12/2025 19:25:38.060 13   79.28
      13 79.28
      13 79.28
23/12/2025 19:25:28.331 1   79.28
      1 79.28
      1 79.28
23/12/2025 19:14:27.056 40   79.04
      10 79.04
      30 79.04
      40 79.04
23/12/2025 19:13:58.725 10   79.14
      10 79.14
      10 79.14
23/12/2025 19:13:11.813 5   79.20
      5 79.20
      5 79.20
23/12/2025 19:12:49.550 25   79.20
      25 79.20
      25 79.20
23/12/2025 19:10:19.736 30   79.14
      30 79.14
      30 79.14
23/12/2025 19:10:19.654 2   79.14
      2 79.14
      2 79.14
23/12/2025 19:07:41.045 1   79.23
      1 79.23
      1 79.23
23/12/2025 19:07:26.510 10   79.26
      10 79.26
      10 79.26
23/12/2025 19:05:00.874 12   79.27
      12 79.27
      12 79.27
23/12/2025 19:04:04.280 5   79.32
      5 79.32
      5 79.32
23/12/2025 18:59:29.237 16   79.35
      16 79.35
      16 79.35
23/12/2025 18:59:02.660 1   79.38
      1 79.38
      1 79.38
23/12/2025 18:58:47.252 10   79.38
      10 79.38
      10 79.38
23/12/2025 18:57:58.154 3   79.27
      3 79.27
      3 79.27
23/12/2025 18:57:27.461 1   79.34
      1 79.34
      1 79.34
23/12/2025 18:51:56.695 30   79.29
      30 79.29
      30 79.29
23/12/2025 18:49:34.355 49   79.31
      49 79.31
      49 79.31
23/12/2025 18:48:02.466 7   79.29
      7 79.29
      7 79.29
23/12/2025 18:46:05.721 1   79.34
      1 79.34
      1 79.34
23/12/2025 18:43:54.400 49   79.27
      49 79.27
      49 79.27
23/12/2025 18:37:36.855 1   79.28
      1 79.28
      1 79.28
23/12/2025 18:37:18.942 2   79.21
      2 79.21
      2 79.21
23/12/2025 18:35:22.812 20   79.29
      20 79.29
      20 79.29
23/12/2025 18:34:21.707 400   79.24
      400 79.24
      400 79.24
23/12/2025 18:29:14.676 8   79.39
      8 79.39
      8 79.39
23/12/2025 18:28:25.275 200   79.31
      200 79.31
      200 79.31
23/12/2025 18:21:12.587 2   79.32
      2 79.32
      2 79.32
23/12/2025 18:20:14.363 3   79.39
      3 79.39
      3 79.39
23/12/2025 18:20:00.143 4   79.39
      4 79.39
      4 79.39
23/12/2025 18:19:32.835 50   79.32
      50 79.32
      50 79.32
23/12/2025 18:18:09.336 1   79.39
      1 79.39
      1 79.39
23/12/2025 18:16:59.763 5   79.39
      5 79.39
      5 79.39
23/12/2025 18:14:03.293 2   79.39
      2 79.39
      2 79.39
23/12/2025 18:12:44.015 16   79.36
      16 79.36
      16 79.36
23/12/2025 18:09:14.512 9   79.34
      9 79.34
      9 79.34
23/12/2025 18:09:10.956 81   79.34
      81 79.34
      81 79.34
23/12/2025 18:05:45.084 250   79.24
      250 79.24
      250 79.24
23/12/2025 18:04:04.646 1   79.24
      1 79.24
      1 79.24
23/12/2025 18:02:54.844 37   79.34
      37 79.34
      37 79.34
23/12/2025 18:01:46.339 300   79.24
      300 79.24
      300 79.24
23/12/2025 17:57:28.735 3   79.27
      3 79.27
      3 79.27
23/12/2025 17:57:09.514 1   79.32
      1 79.32
      1 79.32
23/12/2025 17:57:00.975 25   79.30
      25 79.30
      25 79.30
23/12/2025 17:56:56.958 30   79.22
      30 79.22
      30 79.22
23/12/2025 17:55:39.144 2   79.29
      2 79.29
      2 79.29
23/12/2025 17:48:45.362 25   79.18
      25 79.18
      25 79.18
23/12/2025 17:48:38.009 60   79.18
      60 79.18
      60 79.18
23/12/2025 17:48:28.922 90   79.18
      90 79.18
      90 79.18
23/12/2025 17:45:22.070 25   79.21
      25 79.21
      25 79.21
23/12/2025 17:45:17.468 3   79.21
      3 79.21
      3 79.21
23/12/2025 17:42:52.680 13   79.22
      13 79.22
      13 79.22
23/12/2025 17:42:08.871 2   79.20
      2 79.20
      2 79.20
23/12/2025 17:42:07.350 45   79.20
      45 79.20
      45 79.20
23/12/2025 17:40:30.122 1   79.20
      1 79.20
      1 79.20
23/12/2025 17:39:07.195 1   79.20
      1 79.20
      1 79.20
23/12/2025 17:38:32.262 22   79.20
      22 79.20
      22 79.20
23/12/2025 17:35:08.865 69   79.23
      69 79.23
      69 79.23
23/12/2025 17:34:59.019 100   79.25
      100 79.25
      100 79.25
23/12/2025 17:34:22.621 65   79.25
      65 79.25
      65 79.25
23/12/2025 17:32:26.946 3   79.22
      3 79.22
      3 79.22
23/12/2025 17:32:09.335 2   79.29
      2 79.29
      2 79.29
23/12/2025 17:31:37.427 1   79.25
      1 79.25
      1 79.25
23/12/2025 17:31:35.322 10   79.25
      10 79.25
      10 79.25
23/12/2025 17:31:21.368 378   79.17
      378 79.17
      378 79.17
23/12/2025 17:31:03.727 1   79.25
      1 79.25
      1 79.25
23/12/2025 17:29:34.207 20   79.29
      20 79.29
      20 79.29
23/12/2025 17:29:18.853 1   79.29
      1 79.29
      1 79.29
23/12/2025 17:28:58.113 3   79.24
      3 79.24
      3 79.24
23/12/2025 17:28:52.576 378   79.30
      378 79.30
      378 79.30
23/12/2025 17:28:47.549 1   79.30
      1 79.30
      1 79.30
23/12/2025 17:28:32.288 10   79.32
      10 79.32
      10 79.32
23/12/2025 17:27:17.155 44   79.32
      44 79.32
      44 79.32
23/12/2025 17:26:59.697 6   79.32
      6 79.32
      6 79.32
23/12/2025 17:26:25.944 9   79.35
      9 79.35
      9 79.35
23/12/2025 17:26:07.722 20   79.26
      20 79.26
      20 79.26
23/12/2025 17:25:38.447 20   79.33
      20 79.33
      20 79.33
23/12/2025 17:24:58.658 2   79.36
      2 79.36
      2 79.36
23/12/2025 17:24:51.183 28   79.36
      28 79.36
      28 79.36
23/12/2025 17:24:13.162 40   79.36
      40 79.36
      40 79.36
23/12/2025 17:18:37.210 30   79.29
      30 79.29
      30 79.29
23/12/2025 17:17:42.963 75   79.29
      75 79.29
      30 79.29
      45 79.29
23/12/2025 17:14:19.232 4   79.36
      4 79.36
      4 79.36
23/12/2025 17:14:11.770 62   79.45
      62 79.45
      62 79.45
23/12/2025 17:14:03.134 1   79.36
      1 79.36
      1 79.36
23/12/2025 17:13:53.947 20   79.43
      20 79.43
      20 79.43
23/12/2025 17:13:50.092 3   79.43
      3 79.43
      3 79.43
23/12/2025 17:11:26.657 203   79.47
      203 79.47
      203 79.47
23/12/2025 17:10:45.800 203   79.34
      15 79.34
      188 79.34
      203 79.34
23/12/2025 17:07:14.207 2   79.43
      2 79.43
      2 79.43
23/12/2025 17:04:32.184 40   79.41
      40 79.41
      40 79.41
23/12/2025 17:04:17.478 1   79.43
      1 79.43
      1 79.43
23/12/2025 17:02:43.681 4   79.46
      4 79.46
      4 79.46
23/12/2025 17:02:10.908 20   79.46
      20 79.46
      20 79.46
23/12/2025 17:02:00.910 50   79.46
      50 79.46
      50 79.46
23/12/2025 17:00:30.544 158   79.33
      158 79.33
      158 79.33
23/12/2025 16:59:06.857 50   79.46
      50 79.46
      50 79.46
23/12/2025 16:59:01.581 5   79.46
      5 79.46
      5 79.46
23/12/2025 16:57:30.910 50   79.42
      50 79.42
      50 79.42
23/12/2025 16:53:46.156 3   79.44
      3 79.44
      3 79.44
23/12/2025 16:53:24.758 2   79.42
      2 79.42
      2 79.42
23/12/2025 16:51:38.288 3   79.42
      3 79.42
      3 79.42
23/12/2025 16:49:45.157 1   79.37
      1 79.37
      1 79.37
23/12/2025 16:45:49.425 25   79.47
      25 79.47
      25 79.47
23/12/2025 16:45:44.443 40   79.49
      40 79.49
      40 79.49
23/12/2025 16:45:44.407 62   79.49
      62 79.49
      62 79.49
23/12/2025 16:45:21.485 1   79.42
      1 79.42
      1 79.42
23/12/2025 16:43:59.093 30   79.37
      30 79.37
      30 79.37
23/12/2025 16:43:45.778 10   79.35
      10 79.35
      10 79.35
23/12/2025 16:43:45.247 100   79.35
      100 79.35
      100 79.35
23/12/2025 16:43:35.833 22   79.38
      22 79.38
      22 79.38
23/12/2025 16:43:23.951 26   79.36
      26 79.36
      26 79.36
23/12/2025 16:43:01.566 1   79.45
      1 79.45
      1 79.45
23/12/2025 16:41:03.769 2   79.31
      2 79.31
      2 79.31
23/12/2025 16:40:10.509 63   79.30
      63 79.30
      63 79.30
23/12/2025 16:37:46.973 170   79.27
      170 79.27
      170 79.27
23/12/2025 16:37:11.271 6   79.28
      6 79.28
      6 79.28
23/12/2025 16:36:32.437 2 500   79.18
      2 500 79.18
      2 500 79.18
23/12/2025 16:36:27.185 3 000   79.18
      3 000 79.18
      3 000 79.18
23/12/2025 16:36:19.808 3 000   79.21
      3 000 79.21
      3 000 79.21
23/12/2025 16:35:57.116 1 500   79.22
      1 500 79.22
      1 500 79.22
23/12/2025 16:33:08.591 10   79.12
      10 79.12
      10 79.12
23/12/2025 16:30:58.725 3   79.13
      3 79.13
      3 79.13
23/12/2025 16:30:40.014 4   79.19
      4 79.19
      4 79.19
23/12/2025 16:28:32.981 315   79.17
      315 79.17
      315 79.17
23/12/2025 16:24:17.931 13   79.05
      13 79.05
      13 79.05
23/12/2025 16:24:05.960 13   79.06
      13 79.06
      13 79.06
23/12/2025 16:20:53.919 6   79.09
      6 79.09
      6 79.09
23/12/2025 16:20:38.959 2   79.08
      2 79.08
      2 79.08
23/12/2025 16:20:23.723 15   79.06
      15 79.06
      15 79.06
23/12/2025 16:19:38.627 1   79.02
      1 79.02
      1 79.02
23/12/2025 16:17:49.173 1   79.13
      1 79.13
      1 79.13
23/12/2025 16:17:03.052 100   79.05
      100 79.05
      100 79.05
23/12/2025 16:16:57.957 2   79.10
      2 79.10
      2 79.10
23/12/2025 16:16:56.747 1   79.08
      1 79.08
      1 79.08
23/12/2025 16:15:36.637 10   78.98
      10 78.98
      10 78.98
23/12/2025 16:15:29.687 2   78.99
      2 78.99
      2 78.99
23/12/2025 16:12:42.244 15   78.98
      15 78.98
      15 78.98
23/12/2025 16:12:39.408 190   78.98
      190 78.98
      190 78.98
23/12/2025 16:10:58.182 25   78.97
      25 78.97
      25 78.97
23/12/2025 16:10:49.803 1   78.92
      1 78.92
      1 78.92
23/12/2025 16:10:38.548 100   79.00
      100 79.00
      100 79.00
23/12/2025 16:10:30.225 3   79.01
      3 79.01
      3 79.01
23/12/2025 16:09:48.705 21   78.89
      21 78.89
      21 78.89
23/12/2025 16:08:28.485 50   78.85
      50 78.85
      50 78.85
23/12/2025 16:08:27.713 5   78.86
      5 78.86
      5 78.86
23/12/2025 16:08:26.108 55   78.88
      55 78.88
      30 78.88
      25 78.88
23/12/2025 16:08:15.475 113   78.90
      13 78.90
      12 78.90
      88 78.90
      113 78.90
23/12/2025 16:07:40.972 126   78.92
      126 78.92
      126 78.92
23/12/2025 16:07:03.779 2   78.97
      2 78.97
      2 78.97
23/12/2025 16:06:36.820 8   78.91
      8 78.91
      8 78.91
23/12/2025 16:06:35.019 36   78.97
      36 78.97
      36 78.97
23/12/2025 16:05:41.294 10   78.89
      10 78.89
      10 78.89
23/12/2025 16:05:41.262 2   78.89
      2 78.89
      2 78.89
23/12/2025 16:03:05.713 1 000   79.00
      1 000 79.00
      1 000 79.00
23/12/2025 16:02:36.865 65   79.02
      65 79.02
      65 79.02
23/12/2025 16:02:02.366 1   79.05
      1 79.05
      1 79.05
23/12/2025 16:01:58.620 12   79.05
      12 79.05
      12 79.05
23/12/2025 16:01:58.041 3   78.99
      3 78.99
      3 78.99
23/12/2025 16:01:43.647 26   79.03
      26 79.03
      26 79.03
23/12/2025 16:01:15.766 100   78.94
      100 78.94
      100 78.94
23/12/2025 16:01:15.708 75   78.94
      55 78.94
      20 78.94
      75 78.94
23/12/2025 16:01:15.606 598   79.00
      13 79.00
      20 79.00
      598 79.00
      3 79.00
      15 79.00
      8 79.00
      10 79.00
      20 79.00
      10 79.00
      10 79.00
      30 79.00
      100 79.00
      150 79.00
      5 79.00
      200 79.00
      4 79.00
23/12/2025 16:01:15.544 20   79.02
      20 79.02
      20 79.02
23/12/2025 16:01:01.809 350   79.05
      350 79.05
      350 79.05
23/12/2025 16:00:19.911 3   79.10
      3 79.10
      3 79.10
23/12/2025 16:00:01.697 1   79.18
      1 79.18
      1 79.18
23/12/2025 15:59:20.682 30   79.19
      30 79.19
      30 79.19
23/12/2025 15:59:12.001 10   79.13
      10 79.13
      10 79.13
23/12/2025 15:55:56.726 30   79.20
      30 79.20
      30 79.20
23/12/2025 15:55:14.712 500   79.15
      500 79.15
      500 79.15
23/12/2025 15:54:32.286 1   79.20
      1 79.20
      1 79.20
23/12/2025 15:54:14.621 2   79.19
      2 79.19
      2 79.19
23/12/2025 15:52:17.406 7   79.23
      7 79.23
      7 79.23
23/12/2025 15:51:15.478 50   79.12
      50 79.12
      50 79.12
23/12/2025 15:49:04.836 1   79.23
      1 79.23
      1 79.23
23/12/2025 15:47:55.730 1   79.22
      1 79.22
      1 79.22
23/12/2025 15:44:43.869 10   79.38
      10 79.38
      10 79.38
23/12/2025 15:44:29.642 4   79.44
      4 79.44
      4 79.44
23/12/2025 15:42:35.500 75   79.49
      75 79.49
      75 79.49
23/12/2025 15:42:34.898 75   79.49
      75 79.49
      75 79.49
23/12/2025 15:42:33.489 75   79.49
      75 79.49
      75 79.49
23/12/2025 15:42:24.063 20   79.50
      20 79.50
      20 79.50
23/12/2025 15:41:33.899 3   79.48
      3 79.48
      3 79.48
23/12/2025 15:40:56.047 15   79.43
      15 79.43
      15 79.43
23/12/2025 15:40:36.405 10   79.41
      10 79.41
      10 79.41
23/12/2025 15:40:16.087 20   79.46
      20 79.46
      20 79.46
23/12/2025 15:39:57.947 40   79.52
      40 79.52
      40 79.52
23/12/2025 15:39:36.542 1   79.56
      1 79.56
      1 79.56
23/12/2025 15:39:12.194 26   79.44
      26 79.44
      26 79.44
23/12/2025 15:38:39.898 1   79.52
      1 79.52
      1 79.52
23/12/2025 15:38:04.286 125   79.57
      125 79.57
      125 79.57
23/12/2025 15:37:51.642 114   79.51
      114 79.51
      114 79.51
23/12/2025 15:35:59.906 125   79.51
      125 79.51
      125 79.51
23/12/2025 15:35:26.860 3   79.41
      3 79.41
      3 79.41
23/12/2025 15:35:06.324 1   79.38
      1 79.38
      1 79.38
23/12/2025 15:33:52.275 20   79.31
      20 79.31
      20 79.31
23/12/2025 15:30:41.574 18   79.28
      18 79.28
      18 79.28
23/12/2025 15:30:04.561 4   79.35
      4 79.35
      4 79.35
23/12/2025 15:25:50.462 100   79.29
      100 79.29
      100 79.29
23/12/2025 15:25:12.275 13   79.30
      13 79.30
      13 79.30
23/12/2025 15:24:47.404 35   79.20
      35 79.20
      35 79.20
23/12/2025 15:23:00.569 1   79.27
      1 79.27
      1 79.27
23/12/2025 15:22:19.311 12   79.19
      12 79.19
      12 79.19
23/12/2025 15:21:43.147 5   79.19
      5 79.19
      5 79.19
23/12/2025 15:20:30.520 4   79.27
      4 79.27
      4 79.27
23/12/2025 15:19:49.397 11   79.27
      11 79.27
      11 79.27
23/12/2025 15:19:44.668 3   79.27
      3 79.27
      3 79.27
23/12/2025 15:18:29.055 160   79.15
      160 79.15
      160 79.15
23/12/2025 15:17:21.289 10   79.13
      10 79.13
      10 79.13
23/12/2025 15:15:33.298 8   79.19
      8 79.19
      8 79.19
23/12/2025 15:15:13.035 40   79.19
      40 79.19
      40 79.19
23/12/2025 15:08:29.495 38   79.06
      38 79.06
      38 79.06
23/12/2025 15:06:35.080 1   79.19
      1 79.19
      1 79.19
23/12/2025 15:06:11.450 35   79.19
      35 79.19
      35 79.19
23/12/2025 15:05:37.980 7   79.19
      7 79.19
      7 79.19
23/12/2025 15:04:53.835 3   79.19
      3 79.19
      3 79.19
23/12/2025 15:04:34.023 10   79.13
      10 79.13
      10 79.13
23/12/2025 15:01:26.157 10   79.06
      10 79.06
      10 79.06
23/12/2025 15:00:18.321 30   79.14
      30 79.14
      30 79.14
23/12/2025 15:00:07.239 1   79.19
      1 79.19
      1 79.19
23/12/2025 14:59:28.698 1   79.09
      1 79.09
      1 79.09
23/12/2025 14:58:57.702 3   79.14
      3 79.14
      3 79.14
23/12/2025 14:58:36.526 45   79.19
      45 79.19
      45 79.19
23/12/2025 14:58:31.238 1   79.19
      1 79.19
      1 79.19
23/12/2025 14:58:05.338 30   79.19
      30 79.19
      30 79.19
23/12/2025 14:56:12.642 12   79.19
      12 79.19
      12 79.19
23/12/2025 14:53:10.470 61   79.19
      56 79.19
      5 79.19
      61 79.19
23/12/2025 14:51:47.450 10   79.25
      10 79.25
      10 79.25
23/12/2025 14:51:03.965 20   79.25
      20 79.25
      20 79.25
23/12/2025 14:45:38.144 1   79.16
      1 79.16
      1 79.16
23/12/2025 14:44:38.778 40   79.06
      40 79.06
      40 79.06
23/12/2025 14:43:18.186 200   79.06
      200 79.06
      200 79.06
23/12/2025 14:43:16.318 2   79.13
      2 79.13
      2 79.13
23/12/2025 14:38:24.877 4   79.19
      4 79.19
      4 79.19
23/12/2025 14:38:13.694 20   79.12
      20 79.12
      20 79.12
23/12/2025 14:37:23.631 70   79.12
      70 79.12
      70 79.12
23/12/2025 14:33:06.078 2   79.16
      2 79.16
      2 79.16
23/12/2025 14:30:40.365 1   79.15
      1 79.15
      1 79.15
23/12/2025 14:29:46.530 10   79.11
      10 79.11
      10 79.11
23/12/2025 14:29:04.757 20   79.11
      20 79.11
      20 79.11
23/12/2025 14:28:46.618 20   79.11
      20 79.11
      20 79.11
23/12/2025 14:28:21.896 1   79.11
      1 79.11
      1 79.11
23/12/2025 14:28:09.213 2   79.11
      2 79.11
      2 79.11
23/12/2025 14:25:47.789 25   79.12
      25 79.12
      25 79.12
23/12/2025 14:25:33.274 10   79.11
      10 79.11
      10 79.11
23/12/2025 14:20:33.761 45   79.11
      45 79.11
      45 79.11
23/12/2025 14:19:11.341 55   79.07
      55 79.07
      55 79.07
23/12/2025 14:18:19.503 10   79.09
      10 79.09
      10 79.09
23/12/2025 14:15:13.921 10   79.07
      10 79.07
      10 79.07

       

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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)