Amazon.com Inc.
- Information
- Last
- Buy
- Sell
2315
1913
220.35
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 04/11/2025 | 16:44:18.125 | 27 | 220.35 | |
| 27 | 220.35 | |||
| 27 | 220.35 | |||
| 04/11/2025 | 16:43:55.667 | 680 | 220.50 | |
| 680 | 220.50 | |||
| 680 | 220.50 | |||
| 04/11/2025 | 16:43:01.207 | 15 | 220.60 | |
| 15 | 220.60 | |||
| 15 | 220.60 | |||
| 04/11/2025 | 16:42:42.388 | 1 400 | 220.70 | |
| 1 400 | 220.70 | |||
| 1 400 | 220.70 | |||
| 04/11/2025 | 16:42:41.514 | 30 | 220.75 | |
| 30 | 220.75 | |||
| 30 | 220.75 | |||
| 04/11/2025 | 16:42:40.725 | 113 | 220.75 | |
| 113 | 220.75 | |||
| 113 | 220.75 | |||
| 04/11/2025 | 16:42:09.604 | 26 | 220.55 | |
| 26 | 220.55 | |||
| 26 | 220.55 | |||
| 04/11/2025 | 16:41:57.842 | 1 | 220.65 | |
| 1 | 220.65 | |||
| 1 | 220.65 | |||
| 04/11/2025 | 16:41:52.963 | 10 | 220.45 | |
| 10 | 220.45 | |||
| 10 | 220.45 | |||
| 04/11/2025 | 16:41:24.447 | 81 | 220.45 | |
| 81 | 220.45 | |||
| 81 | 220.45 | |||
| 04/11/2025 | 16:41:10.907 | 200 | 220.20 | |
| 200 | 220.20 | |||
| 200 | 220.20 | |||
| 04/11/2025 | 16:40:31.918 | 6 | 220.15 | |
| 6 | 220.15 | |||
| 6 | 220.15 | |||
| 04/11/2025 | 16:40:25.314 | 17 | 220.30 | |
| 17 | 220.30 | |||
| 17 | 220.30 | |||
| 04/11/2025 | 16:40:15.235 | 1 | 220.30 | |
| 1 | 220.30 | |||
| 1 | 220.30 | |||
| 04/11/2025 | 16:40:12.019 | 15 | 220.00 | |
| 15 | 220.00 | |||
| 15 | 220.00 | |||
| 04/11/2025 | 16:40:00.706 | 17 | 219.80 | |
| 17 | 219.80 | |||
| 17 | 219.80 | |||
| 04/11/2025 | 16:39:41.014 | 1 | 219.70 | |
| 1 | 219.70 | |||
| 1 | 219.70 | |||
| 04/11/2025 | 16:38:51.708 | 50 | 220.00 | |
| 50 | 220.00 | |||
| 50 | 220.00 | |||
| 04/11/2025 | 16:38:35.185 | 60 | 220.05 | |
| 60 | 220.05 | |||
| 60 | 220.05 | |||
| 04/11/2025 | 16:38:14.599 | 230 | 220.00 | |
| 230 | 220.00 | |||
| 230 | 220.00 | |||
| 04/11/2025 | 16:38:00.795 | 7 | 219.95 | |
| 7 | 219.95 | |||
| 7 | 219.95 | |||
| 04/11/2025 | 16:37:40.970 | 1 | 220.15 | |
| 1 | 220.15 | |||
| 1 | 220.15 | |||
| 04/11/2025 | 16:37:27.748 | 4 | 220.00 | |
| 4 | 220.00 | |||
| 4 | 220.00 | |||
| 04/11/2025 | 16:37:08.720 | 20 | 219.95 | |
| 20 | 219.95 | |||
| 20 | 219.95 | |||
| 04/11/2025 | 16:37:00.686 | 25 | 219.85 | |
| 25 | 219.85 | |||
| 25 | 219.85 | |||
| 04/11/2025 | 16:36:53.272 | 100 | 219.95 | |
| 100 | 219.95 | |||
| 100 | 219.95 | |||
| 04/11/2025 | 16:36:46.401 | 3 | 219.85 | |
| 3 | 219.85 | |||
| 3 | 219.85 | |||
| 04/11/2025 | 16:36:11.174 | 5 | 219.95 | |
| 5 | 219.95 | |||
| 5 | 219.95 | |||
| 04/11/2025 | 16:36:00.728 | 20 | 220.00 | |
| 20 | 220.00 | |||
| 20 | 220.00 | |||
| 04/11/2025 | 16:35:34.136 | 15 | 220.15 | |
| 15 | 220.15 | |||
| 15 | 220.15 | |||
| 04/11/2025 | 16:35:28.632 | 14 | 220.20 | |
| 14 | 220.20 | |||
| 14 | 220.20 | |||
| 04/11/2025 | 16:35:26.752 | 5 | 220.20 | |
| 5 | 220.20 | |||
| 5 | 220.20 | |||
| 04/11/2025 | 16:35:01.808 | 5 | 220.10 | |
| 5 | 220.10 | |||
| 5 | 220.10 | |||
| 04/11/2025 | 16:34:49.644 | 7 | 220.10 | |
| 7 | 220.10 | |||
| 7 | 220.10 | |||
| 04/11/2025 | 16:34:43.257 | 20 | 219.95 | |
| 20 | 219.95 | |||
| 20 | 219.95 | |||
| 04/11/2025 | 16:34:41.908 | 20 | 220.00 | |
| 20 | 220.00 | |||
| 20 | 220.00 | |||
| 04/11/2025 | 16:34:31.120 | 1 | 219.90 | |
| 1 | 219.90 | |||
| 1 | 219.90 | |||
| 04/11/2025 | 16:34:16.388 | 9 | 219.95 | |
| 8 | 219.95 | |||
| 9 | 219.95 | |||
| 1 | 219.95 | |||
| 04/11/2025 | 16:34:16.327 | 15 | 219.95 | |
| 15 | 219.95 | |||
| 5 | 219.95 | |||
| 10 | 219.95 | |||
| 04/11/2025 | 16:33:40.985 | 14 | 220.05 | |
| 14 | 220.05 | |||
| 14 | 220.05 | |||
| 04/11/2025 | 16:33:24.729 | 3 | 220.30 | |
| 3 | 220.30 | |||
| 3 | 220.30 | |||
| 04/11/2025 | 16:32:53.220 | 8 | 220.05 | |
| 8 | 220.05 | |||
| 8 | 220.05 | |||
| 04/11/2025 | 16:32:48.752 | 48 | 220.05 | |
| 48 | 220.05 | |||
| 48 | 220.05 | |||
| 04/11/2025 | 16:32:42.898 | 32 | 220.25 | |
| 32 | 220.25 | |||
| 32 | 220.25 | |||
| 04/11/2025 | 16:32:20.714 | 72 | 220.10 | |
| 72 | 220.10 | |||
| 72 | 220.10 | |||
| 04/11/2025 | 16:32:15.468 | 6 | 220.10 | |
| 6 | 220.10 | |||
| 6 | 220.10 | |||
| 04/11/2025 | 16:32:15.411 | 15 | 220.10 | |
| 15 | 220.10 | |||
| 15 | 220.10 | |||
| 04/11/2025 | 16:31:28.318 | 10 | 220.65 | |
| 10 | 220.65 | |||
| 10 | 220.65 | |||
| 04/11/2025 | 16:30:40.937 | 69 | 220.45 | |
| 69 | 220.45 | |||
| 69 | 220.45 | |||
| 04/11/2025 | 16:30:17.009 | 203 | 220.45 | |
| 203 | 220.45 | |||
| 203 | 220.45 | |||
| 04/11/2025 | 16:30:14.282 | 5 | 220.45 | |
| 5 | 220.45 | |||
| 5 | 220.45 | |||
| 04/11/2025 | 16:30:13.978 | 3 | 220.65 | |
| 3 | 220.65 | |||
| 3 | 220.65 | |||
| 04/11/2025 | 16:30:02.739 | 3 | 220.50 | |
| 3 | 220.50 | |||
| 3 | 220.50 | |||
| 04/11/2025 | 16:30:00.651 | 1 | 220.75 | |
| 1 | 220.75 | |||
| 1 | 220.75 | |||
| 04/11/2025 | 16:29:59.630 | 8 | 220.60 | |
| 8 | 220.60 | |||
| 8 | 220.60 | |||
| 04/11/2025 | 16:29:38.682 | 50 | 220.55 | |
| 50 | 220.55 | |||
| 50 | 220.55 | |||
| 04/11/2025 | 16:29:10.610 | 6 | 220.40 | |
| 6 | 220.40 | |||
| 6 | 220.40 | |||
| 04/11/2025 | 16:29:08.798 | 16 | 220.40 | |
| 10 | 220.40 | |||
| 16 | 220.40 | |||
| 6 | 220.40 | |||
| 04/11/2025 | 16:29:08.718 | 4 | 220.40 | |
| 4 | 220.40 | |||
| 4 | 220.40 | |||
| 04/11/2025 | 16:28:43.119 | 25 | 220.60 | |
| 25 | 220.60 | |||
| 25 | 220.60 | |||
| 04/11/2025 | 16:28:39.961 | 1 170 | 220.60 | |
| 1 170 | 220.60 | |||
| 1 170 | 220.60 | |||
| 04/11/2025 | 16:27:51.857 | 100 | 220.55 | |
| 100 | 220.55 | |||
| 100 | 220.55 | |||
| 04/11/2025 | 16:27:47.090 | 20 | 220.60 | |
| 20 | 220.60 | |||
| 20 | 220.60 | |||
| 04/11/2025 | 16:27:44.428 | 1 | 220.80 | |
| 1 | 220.80 | |||
| 1 | 220.80 | |||
| 04/11/2025 | 16:26:52.997 | 35 | 220.85 | |
| 35 | 220.85 | |||
| 35 | 220.85 | |||
| 04/11/2025 | 16:26:22.315 | 2 | 220.75 | |
| 2 | 220.75 | |||
| 2 | 220.75 | |||
| 04/11/2025 | 16:26:19.084 | 11 | 220.95 | |
| 11 | 220.95 | |||
| 11 | 220.95 | |||
| 04/11/2025 | 16:26:07.708 | 1 | 220.65 | |
| 1 | 220.65 | |||
| 1 | 220.65 | |||
| 04/11/2025 | 16:25:28.401 | 16 | 220.60 | |
| 16 | 220.60 | |||
| 16 | 220.60 | |||
| 04/11/2025 | 16:25:24.150 | 13 | 220.60 | |
| 13 | 220.60 | |||
| 13 | 220.60 | |||
| 04/11/2025 | 16:25:15.592 | 75 | 220.70 | |
| 42 | 220.70 | |||
| 75 | 220.70 | |||
| 33 | 220.70 | |||
| 04/11/2025 | 16:24:52.817 | 50 | 221.00 | |
| 50 | 221.00 | |||
| 50 | 221.00 | |||
| 04/11/2025 | 16:24:03.661 | 30 | 221.15 | |
| 30 | 221.15 | |||
| 30 | 221.15 | |||
| 04/11/2025 | 16:23:39.562 | 4 | 220.95 | |
| 4 | 220.95 | |||
| 4 | 220.95 | |||
| 04/11/2025 | 16:23:24.034 | 41 | 221.10 | |
| 41 | 221.10 | |||
| 41 | 221.10 | |||
| 04/11/2025 | 16:22:42.775 | 5 | 220.80 | |
| 5 | 220.80 | |||
| 5 | 220.80 | |||
| 04/11/2025 | 16:21:29.162 | 1 | 221.05 | |
| 1 | 221.05 | |||
| 1 | 221.05 | |||
| 04/11/2025 | 16:21:15.982 | 5 | 221.10 | |
| 5 | 221.10 | |||
| 5 | 221.10 | |||
| 04/11/2025 | 16:21:11.502 | 9 | 220.95 | |
| 9 | 220.95 | |||
| 9 | 220.95 | |||
| 04/11/2025 | 16:21:11.458 | 4 | 220.95 | |
| 4 | 220.95 | |||
| 4 | 220.95 | |||
| 04/11/2025 | 16:20:52.235 | 12 | 221.25 | |
| 12 | 221.25 | |||
| 12 | 221.25 | |||
| 04/11/2025 | 16:20:45.226 | 4 | 221.10 | |
| 4 | 221.10 | |||
| 4 | 221.10 | |||
| 04/11/2025 | 16:20:41.500 | 90 | 221.15 | |
| 90 | 221.15 | |||
| 90 | 221.15 | |||
| 04/11/2025 | 16:20:37.389 | 20 | 221.10 | |
| 20 | 221.10 | |||
| 20 | 221.10 | |||
| 04/11/2025 | 16:19:54.626 | 120 | 221.35 | |
| 120 | 221.35 | |||
| 120 | 221.35 | |||
| 04/11/2025 | 16:19:48.972 | 100 | 221.40 | |
| 100 | 221.40 | |||
| 100 | 221.40 | |||
| 04/11/2025 | 16:19:22.631 | 501 | 221.40 | |
| 501 | 221.40 | |||
| 501 | 221.40 | |||
| 04/11/2025 | 16:19:13.128 | 1 | 221.35 | |
| 1 | 221.35 | |||
| 1 | 221.35 | |||
| 04/11/2025 | 16:17:37.072 | 20 | 221.35 | |
| 20 | 221.35 | |||
| 20 | 221.35 | |||
| 04/11/2025 | 16:17:34.352 | 20 | 221.35 | |
| 20 | 221.35 | |||
| 20 | 221.35 | |||
| 04/11/2025 | 16:17:20.437 | 1 | 221.30 | |
| 1 | 221.30 | |||
| 1 | 221.30 | |||
| 04/11/2025 | 16:16:56.336 | 5 | 221.45 | |
| 5 | 221.45 | |||
| 5 | 221.45 | |||
| 04/11/2025 | 16:16:52.710 | 20 | 221.25 | |
| 20 | 221.25 | |||
| 20 | 221.25 | |||
| 04/11/2025 | 16:16:48.948 | 4 | 221.25 | |
| 4 | 221.25 | |||
| 4 | 221.25 | |||
| 04/11/2025 | 16:16:33.445 | 3 | 221.20 | |
| 3 | 221.20 | |||
| 3 | 221.20 | |||
| 04/11/2025 | 16:16:32.662 | 4 | 221.40 | |
| 4 | 221.40 | |||
| 4 | 221.40 | |||
| 04/11/2025 | 16:15:56.892 | 141 | 221.50 | |
| 141 | 221.50 | |||
| 141 | 221.50 | |||
| 04/11/2025 | 16:15:50.156 | 10 | 221.40 | |
| 10 | 221.40 | |||
| 10 | 221.40 | |||
| 04/11/2025 | 16:15:30.464 | 3 | 221.30 | |
| 3 | 221.30 | |||
| 3 | 221.30 | |||
| 04/11/2025 | 16:15:28.601 | 10 | 221.25 | |
| 10 | 221.25 | |||
| 10 | 221.25 | |||
| 04/11/2025 | 16:14:34.810 | 5 | 221.60 | |
| 5 | 221.60 | |||
| 5 | 221.60 | |||
| 04/11/2025 | 16:14:24.252 | 2 | 221.60 | |
| 2 | 221.60 | |||
| 2 | 221.60 | |||
| 04/11/2025 | 16:14:13.594 | 12 | 221.60 | |
| 12 | 221.60 | |||
| 12 | 221.60 | |||
| 04/11/2025 | 16:14:06.384 | 5 | 221.45 | |
| 5 | 221.45 | |||
| 5 | 221.45 | |||
| 04/11/2025 | 16:14:04.433 | 1 | 221.65 | |
| 1 | 221.65 | |||
| 1 | 221.65 | |||
| 04/11/2025 | 16:13:43.973 | 42 | 221.75 | |
| 42 | 221.75 | |||
| 42 | 221.75 | |||
| 04/11/2025 | 16:13:38.801 | 5 | 221.80 | |
| 5 | 221.80 | |||
| 5 | 221.80 | |||
| 04/11/2025 | 16:12:55.525 | 60 | 221.35 | |
| 60 | 221.35 | |||
| 60 | 221.35 | |||
| 04/11/2025 | 16:12:51.541 | 250 | 221.35 | |
| 250 | 221.35 | |||
| 250 | 221.35 | |||
| 04/11/2025 | 16:12:49.268 | 5 | 221.35 | |
| 5 | 221.35 | |||
| 5 | 221.35 | |||
| 04/11/2025 | 16:12:45.099 | 53 | 221.35 | |
| 53 | 221.35 | |||
| 53 | 221.35 | |||
| 04/11/2025 | 16:12:34.697 | 10 | 221.25 | |
| 10 | 221.25 | |||
| 10 | 221.25 | |||
| 04/11/2025 | 16:12:16.136 | 18 | 221.55 | |
| 18 | 221.55 | |||
| 18 | 221.55 | |||
| 04/11/2025 | 16:11:34.009 | 3 | 221.20 | |
| 3 | 221.20 | |||
| 3 | 221.20 | |||
| 04/11/2025 | 16:11:05.319 | 5 | 221.50 | |
| 5 | 221.50 | |||
| 5 | 221.50 | |||
| 04/11/2025 | 16:10:24.206 | 300 | 221.55 | |
| 300 | 221.55 | |||
| 300 | 221.55 | |||
| 04/11/2025 | 16:10:19.889 | 3 | 221.55 | |
| 3 | 221.55 | |||
| 3 | 221.55 | |||
| 04/11/2025 | 16:10:03.212 | 8 | 221.55 | |
| 8 | 221.55 | |||
| 8 | 221.55 | |||
| 04/11/2025 | 16:09:54.961 | 10 | 221.55 | |
| 10 | 221.55 | |||
| 10 | 221.55 | |||
| 04/11/2025 | 16:09:17.059 | 43 | 221.55 | |
| 43 | 221.55 | |||
| 43 | 221.55 | |||
| 04/11/2025 | 16:09:05.979 | 10 | 221.25 | |
| 1 | 221.25 | |||
| 9 | 221.25 | |||
| 10 | 221.25 | |||
| 04/11/2025 | 16:08:47.223 | 1 460 | 221.25 | |
| 1 460 | 221.25 | |||
| 1 460 | 221.25 | |||
| 04/11/2025 | 16:08:47.104 | 50 | 221.25 | |
| 10 | 221.25 | |||
| 50 | 221.25 | |||
| 40 | 221.25 | |||
| 04/11/2025 | 16:08:41.820 | 50 | 221.50 | |
| 50 | 221.50 | |||
| 50 | 221.50 | |||
| 04/11/2025 | 16:08:41.267 | 45 | 221.55 | |
| 45 | 221.55 | |||
| 45 | 221.55 | |||
| 04/11/2025 | 16:08:38.979 | 10 | 221.80 | |
| 10 | 221.80 | |||
| 10 | 221.80 | |||
| 04/11/2025 | 16:08:22.690 | 25 | 221.65 | |
| 25 | 221.65 | |||
| 25 | 221.65 | |||
| 04/11/2025 | 16:08:22.584 | 30 | 221.65 | |
| 30 | 221.65 | |||
| 30 | 221.65 | |||
| 04/11/2025 | 16:08:22.487 | 23 | 221.65 | |
| 23 | 221.65 | |||
| 23 | 221.65 | |||
| 04/11/2025 | 16:08:08.951 | 1 | 221.95 | |
| 1 | 221.95 | |||
| 1 | 221.95 | |||
| 04/11/2025 | 16:07:57.350 | 40 | 221.55 | |
| 40 | 221.55 | |||
| 40 | 221.55 | |||
| 04/11/2025 | 16:07:32.595 | 1 | 221.55 | |
| 1 | 221.55 | |||
| 1 | 221.55 | |||
| 04/11/2025 | 16:07:27.593 | 50 | 221.80 | |
| 50 | 221.80 | |||
| 50 | 221.80 | |||
| 04/11/2025 | 16:06:57.133 | 27 | 221.90 | |
| 27 | 221.90 | |||
| 27 | 221.90 | |||
| 04/11/2025 | 16:06:53.884 | 30 | 221.70 | |
| 30 | 221.70 | |||
| 30 | 221.70 | |||
| 04/11/2025 | 16:06:48.984 | 10 | 221.75 | |
| 10 | 221.75 | |||
| 10 | 221.75 | |||
| 04/11/2025 | 16:06:27.205 | 25 | 221.70 | |
| 25 | 221.70 | |||
| 25 | 221.70 | |||
| 04/11/2025 | 16:06:09.838 | 90 | 221.55 | |
| 90 | 221.55 | |||
| 90 | 221.55 | |||
| 04/11/2025 | 16:06:03.088 | 4 | 221.70 | |
| 4 | 221.70 | |||
| 4 | 221.70 | |||
| 04/11/2025 | 16:04:48.117 | 1 | 221.65 | |
| 1 | 221.65 | |||
| 1 | 221.65 | |||
| 04/11/2025 | 16:04:44.099 | 110 | 221.65 | |
| 60 | 221.65 | |||
| 50 | 221.65 | |||
| 110 | 221.65 | |||
| 04/11/2025 | 16:04:32.966 | 10 | 221.85 | |
| 10 | 221.85 | |||
| 10 | 221.85 | |||
| 04/11/2025 | 16:04:28.740 | 200 | 221.90 | |
| 200 | 221.90 | |||
| 200 | 221.90 | |||
| 04/11/2025 | 16:04:12.986 | 1 | 221.95 | |
| 1 | 221.95 | |||
| 1 | 221.95 | |||
| 04/11/2025 | 16:04:10.349 | 250 | 221.70 | |
| 250 | 221.70 | |||
| 250 | 221.70 | |||
| 04/11/2025 | 16:04:04.246 | 3 | 221.75 | |
| 3 | 221.75 | |||
| 3 | 221.75 | |||
| 04/11/2025 | 16:04:03.459 | 5 | 221.75 | |
| 5 | 221.75 | |||
| 5 | 221.75 | |||
| 04/11/2025 | 16:03:51.050 | 1 | 221.95 | |
| 1 | 221.95 | |||
| 1 | 221.95 | |||
| 04/11/2025 | 16:03:47.932 | 1 | 221.95 | |
| 1 | 221.95 | |||
| 1 | 221.95 | |||
| 04/11/2025 | 16:03:47.471 | 9 | 221.95 | |
| 9 | 221.95 | |||
| 9 | 221.95 | |||
| 04/11/2025 | 16:03:45.147 | 12 | 221.95 | |
| 12 | 221.95 | |||
| 12 | 221.95 | |||
| 04/11/2025 | 16:03:40.529 | 14 | 221.95 | |
| 14 | 221.95 | |||
| 14 | 221.95 | |||
| 04/11/2025 | 16:03:21.562 | 1 | 221.95 | |
| 1 | 221.95 | |||
| 1 | 221.95 | |||
| 04/11/2025 | 16:03:14.217 | 5 | 221.75 | |
| 5 | 221.75 | |||
| 5 | 221.75 | |||
| 04/11/2025 | 16:03:09.058 | 5 | 221.95 | |
| 5 | 221.95 | |||
| 5 | 221.95 | |||
| 04/11/2025 | 16:03:05.667 | 13 | 221.80 | |
| 13 | 221.80 | |||
| 13 | 221.80 | |||
| 04/11/2025 | 16:02:47.720 | 50 | 221.75 | |
| 50 | 221.75 | |||
| 50 | 221.75 | |||
| 04/11/2025 | 16:02:41.853 | 15 | 221.65 | |
| 15 | 221.65 | |||
| 15 | 221.65 | |||
| 04/11/2025 | 16:02:32.868 | 4 | 222.10 | |
| 4 | 222.10 | |||
| 4 | 222.10 | |||
| 04/11/2025 | 16:02:25.679 | 65 | 221.85 | |
| 65 | 221.85 | |||
| 65 | 221.85 | |||
| 04/11/2025 | 16:01:41.795 | 40 | 222.15 | |
| 40 | 222.15 | |||
| 40 | 222.15 | |||
| 04/11/2025 | 16:01:36.337 | 99 | 222.05 | |
| 99 | 222.05 | |||
| 99 | 222.05 | |||
| 04/11/2025 | 16:01:33.800 | 3 | 221.95 | |
| 3 | 221.95 | |||
| 3 | 221.95 | |||
| 04/11/2025 | 16:01:25.793 | 130 | 222.20 | |
| 130 | 222.20 | |||
| 130 | 222.20 | |||
| 04/11/2025 | 16:01:23.147 | 16 | 222.20 | |
| 16 | 222.20 | |||
| 16 | 222.20 | |||
| 04/11/2025 | 16:01:22.632 | 1 | 222.20 | |
| 1 | 222.20 | |||
| 1 | 222.20 | |||
| 04/11/2025 | 16:01:22.329 | 44 | 222.05 | |
| 44 | 222.05 | |||
| 44 | 222.05 | |||
| 04/11/2025 | 16:01:07.968 | 4 | 222.25 | |
| 4 | 222.25 | |||
| 4 | 222.25 | |||
| 04/11/2025 | 16:00:55.092 | 11 | 222.45 | |
| 11 | 222.45 | |||
| 11 | 222.45 | |||
| 04/11/2025 | 16:00:48.346 | 50 | 222.45 | |
| 50 | 222.45 | |||
| 50 | 222.45 | |||
| 04/11/2025 | 16:00:41.833 | 9 | 222.40 | |
| 9 | 222.40 | |||
| 9 | 222.40 | |||
| 04/11/2025 | 16:00:30.511 | 5 | 222.20 | |
| 5 | 222.20 | |||
| 5 | 222.20 | |||
| 04/11/2025 | 16:00:21.909 | 23 | 222.25 | |
| 23 | 222.25 | |||
| 23 | 222.25 | |||
| 04/11/2025 | 16:00:03.744 | 11 | 222.35 | |
| 11 | 222.35 | |||
| 11 | 222.35 | |||
| 04/11/2025 | 16:00:01.647 | 53 | 222.25 | |
| 50 | 222.25 | |||
| 53 | 222.25 | |||
| 3 | 222.25 | |||
| 04/11/2025 | 15:59:58.643 | 5 | 222.20 | |
| 5 | 222.20 | |||
| 5 | 222.20 | |||
| 04/11/2025 | 15:59:52.708 | 10 | 222.00 | |
| 10 | 222.00 | |||
| 10 | 222.00 | |||
| 04/11/2025 | 15:59:50.255 | 8 | 222.00 | |
| 8 | 222.00 | |||
| 8 | 222.00 | |||
| 04/11/2025 | 15:59:49.853 | 315 | 222.05 | |
| 315 | 222.05 | |||
| 315 | 222.05 | |||
| 04/11/2025 | 15:59:38.959 | 14 | 221.95 | |
| 14 | 221.95 | |||
| 14 | 221.95 | |||
| 04/11/2025 | 15:59:22.842 | 20 | 222.15 | |
| 20 | 222.15 | |||
| 20 | 222.15 | |||
| 04/11/2025 | 15:59:13.837 | 1 | 222.10 | |
| 1 | 222.10 | |||
| 1 | 222.10 | |||
| 04/11/2025 | 15:58:59.695 | 1 | 222.05 | |
| 1 | 222.05 | |||
| 1 | 222.05 | |||
| 04/11/2025 | 15:58:58.943 | 2 | 222.05 | |
| 2 | 222.05 | |||
| 2 | 222.05 | |||
| 04/11/2025 | 15:58:54.363 | 25 | 222.05 | |
| 25 | 222.05 | |||
| 25 | 222.05 | |||
| 04/11/2025 | 15:58:53.468 | 181 | 222.05 | |
| 181 | 222.05 | |||
| 181 | 222.05 | |||
| 04/11/2025 | 15:58:51.510 | 10 | 221.95 | |
| 10 | 221.95 | |||
| 10 | 221.95 | |||
| 04/11/2025 | 15:58:50.133 | 110 | 222.00 | |
| 110 | 222.00 | |||
| 110 | 222.00 | |||
| 04/11/2025 | 15:58:47.089 | 10 | 222.05 | |
| 10 | 222.05 | |||
| 10 | 222.05 | |||
| 04/11/2025 | 15:58:44.923 | 10 | 222.05 | |
| 10 | 222.05 | |||
| 10 | 222.05 | |||
| 04/11/2025 | 15:58:08.644 | 10 | 221.70 | |
| 10 | 221.70 | |||
| 10 | 221.70 | |||
| 04/11/2025 | 15:57:48.154 | 100 | 221.95 | |
| 100 | 221.95 | |||
| 100 | 221.95 | |||
| 04/11/2025 | 15:57:45.537 | 1 | 222.00 | |
| 1 | 222.00 | |||
| 1 | 222.00 | |||
| 04/11/2025 | 15:57:39.558 | 1 | 221.65 | |
| 1 | 221.65 | |||
| 1 | 221.65 | |||
| 04/11/2025 | 15:57:30.046 | 75 | 222.00 | |
| 75 | 222.00 | |||
| 75 | 222.00 | |||
| 04/11/2025 | 15:57:14.412 | 20 | 222.00 | |
| 20 | 222.00 | |||
| 20 | 222.00 | |||
| 04/11/2025 | 15:56:51.214 | 30 | 222.05 | |
| 30 | 222.05 | |||
| 30 | 222.05 | |||
| 04/11/2025 | 15:56:20.569 | 437 | 222.00 | |
| 15 | 222.00 | |||
| 21 | 222.00 | |||
| 25 | 222.00 | |||
| 3 | 222.00 | |||
| 300 | 222.00 | |||
| 10 | 222.00 | |||
| 437 | 222.00 | |||
| 10 | 222.00 | |||
| 10 | 222.00 | |||
| 35 | 222.00 | |||
| 8 | 222.00 | |||
| 04/11/2025 | 15:56:16.769 | 1 | 222.15 | |
| 1 | 222.15 | |||
| 1 | 222.15 | |||
| 04/11/2025 | 15:56:10.424 | 3 | 221.95 | |
| 3 | 221.95 | |||
| 3 | 221.95 | |||
| 04/11/2025 | 15:56:03.892 | 1 | 221.85 | |
| 1 | 221.85 | |||
| 1 | 221.85 | |||
| 04/11/2025 | 15:56:02.420 | 10 | 221.90 | |
| 10 | 221.90 | |||
| 10 | 221.90 | |||
| 04/11/2025 | 15:55:49.212 | 44 | 221.90 | |
| 30 | 221.90 | |||
| 14 | 221.90 | |||
| 44 | 221.90 | |||
| 04/11/2025 | 15:55:48.451 | 1 150 | 221.85 | |
| 1 150 | 221.85 | |||
| 1 150 | 221.85 | |||
| 04/11/2025 | 15:55:46.429 | 5 | 221.80 | |
| 5 | 221.80 | |||
| 5 | 221.80 | |||
| 04/11/2025 | 15:55:44.836 | 60 | 221.80 | |
| 60 | 221.80 | |||
| 60 | 221.80 | |||
| 04/11/2025 | 15:55:11.734 | 34 | 221.80 | |
| 34 | 221.80 | |||
| 34 | 221.80 | |||
| 04/11/2025 | 15:55:08.774 | 28 | 221.50 | |
| 16 | 221.50 | |||
| 28 | 221.50 | |||
| 12 | 221.50 | |||
| 04/11/2025 | 15:54:09.790 | 1 | 221.20 | |
| 1 | 221.20 | |||
| 1 | 221.20 | |||
| 04/11/2025 | 15:54:06.334 | 15 | 221.15 | |
| 15 | 221.15 | |||
| 15 | 221.15 | |||
| 04/11/2025 | 15:53:53.524 | 10 | 221.25 | |
| 10 | 221.25 | |||
| 10 | 221.25 | |||
| 04/11/2025 | 15:53:48.859 | 1 | 221.15 | |
| 1 | 221.15 | |||
| 1 | 221.15 | |||
| 04/11/2025 | 15:53:41.338 | 10 | 221.05 | |
| 10 | 221.05 | |||
| 10 | 221.05 | |||
| 04/11/2025 | 15:53:25.199 | 19 | 221.30 | |
| 19 | 221.30 | |||
| 19 | 221.30 | |||
| 04/11/2025 | 15:53:23.047 | 10 | 221.15 | |
| 10 | 221.15 | |||
| 10 | 221.15 | |||
| 04/11/2025 | 15:53:19.775 | 100 | 221.10 | |
| 100 | 221.10 | |||
| 100 | 221.10 | |||
| 04/11/2025 | 15:53:17.430 | 325 | 221.00 | |
| 100 | 221.00 | |||
| 5 | 221.00 | |||
| 10 | 221.00 | |||
| 7 | 221.00 | |||
| 80 | 221.00 | |||
| 16 | 221.00 | |||
| 25 | 221.00 | |||
| 5 | 221.00 | |||
| 325 | 221.00 | |||
| 27 | 221.00 | |||
| 50 | 221.00 | |||
| 04/11/2025 | 15:53:15.096 | 13 | 220.95 | |
| 13 | 220.95 | |||
| 13 | 220.95 | |||
| 04/11/2025 | 15:53:14.306 | 20 | 220.95 | |
| 20 | 220.95 | |||
| 20 | 220.95 | |||
| 04/11/2025 | 15:53:14.212 | 60 | 220.90 | |
| 60 | 220.90 | |||
| 60 | 220.90 | |||
| 04/11/2025 | 15:52:55.505 | 90 | 220.85 | |
| 90 | 220.85 | |||
| 90 | 220.85 | |||
| 04/11/2025 | 15:52:54.722 | 1 | 220.85 | |
| 1 | 220.85 | |||
| 1 | 220.85 | |||
| 04/11/2025 | 15:52:53.131 | 1 | 220.70 | |
| 1 | 220.70 | |||
| 1 | 220.70 | |||
| 04/11/2025 | 15:52:43.888 | 50 | 220.75 | |
| 50 | 220.75 | |||
| 50 | 220.75 | |||
| 04/11/2025 | 15:52:42.347 | 1 | 220.75 | |
| 1 | 220.75 | |||
| 1 | 220.75 | |||
| 04/11/2025 | 15:52:37.413 | 386 | 220.75 | |
| 386 | 220.75 | |||
| 386 | 220.75 | |||
| 04/11/2025 | 15:51:37.425 | 6 | 220.75 | |
| 6 | 220.75 | |||
| 6 | 220.75 | |||
| 04/11/2025 | 15:51:32.276 | 92 | 220.70 | |
| 92 | 220.70 | |||
| 92 | 220.70 | |||
| 04/11/2025 | 15:51:20.834 | 10 | 220.65 | |
| 10 | 220.65 | |||
| 10 | 220.65 | |||
| 04/11/2025 | 15:51:06.628 | 10 | 220.55 | |
| 10 | 220.55 | |||
| 10 | 220.55 | |||
| 04/11/2025 | 15:51:02.746 | 1 | 220.40 | |
| 1 | 220.40 | |||
| 1 | 220.40 | |||
| 04/11/2025 | 15:50:27.632 | 30 | 220.30 | |
| 30 | 220.30 | |||
| 30 | 220.30 | |||
| 04/11/2025 | 15:49:59.968 | 10 | 220.25 | |
| 10 | 220.25 | |||
| 10 | 220.25 | |||
| 04/11/2025 | 15:49:58.643 | 20 | 220.20 | |
| 20 | 220.20 | |||
| 20 | 220.20 | |||
| 04/11/2025 | 15:49:19.925 | 5 | 220.05 | |
| 5 | 220.05 | |||
| 5 | 220.05 | |||
| 04/11/2025 | 15:49:05.470 | 50 | 220.10 | |
| 50 | 220.10 | |||
| 50 | 220.10 | |||
| 04/11/2025 | 15:48:42.705 | 7 | 219.90 | |
| 7 | 219.90 | |||
| 7 | 219.90 | |||
| 04/11/2025 | 15:48:37.901 | 50 | 220.00 | |
| 50 | 220.00 | |||
| 50 | 220.00 | |||
| 04/11/2025 | 15:48:37.776 | 1 | 220.00 | |
| 1 | 220.00 | |||
| 1 | 220.00 | |||
| 04/11/2025 | 15:48:14.334 | 230 | 220.15 | |
| 230 | 220.15 | |||
| 230 | 220.15 | |||
| 04/11/2025 | 15:48:12.495 | 900 | 220.00 | |
| 900 | 220.00 | |||
| 900 | 220.00 | |||
| 04/11/2025 | 15:47:56.172 | 20 | 219.95 | |
| 20 | 219.95 | |||
| 20 | 219.95 | |||
| 04/11/2025 | 15:47:26.180 | 20 | 220.25 | |
| 20 | 220.25 | |||
| 20 | 220.25 | |||
| 04/11/2025 | 15:47:16.401 | 90 | 220.45 | |
| 90 | 220.45 | |||
| 90 | 220.45 | |||
| 04/11/2025 | 15:46:45.694 | 50 | 220.35 | |
| 50 | 220.35 | |||
| 50 | 220.35 | |||
| 04/11/2025 | 15:46:23.403 | 1 | 220.25 | |
| 1 | 220.25 | |||
| 1 | 220.25 | |||
| 04/11/2025 | 15:46:22.753 | 96 | 220.00 | |
| 96 | 220.00 | |||
| 96 | 220.00 | |||
| 04/11/2025 | 15:46:20.047 | 1 | 220.20 | |
| 1 | 220.20 | |||
| 1 | 220.20 | |||
| 04/11/2025 | 15:46:03.194 | 1 | 220.20 | |
| 1 | 220.20 | |||
| 1 | 220.20 | |||
| 04/11/2025 | 15:45:47.014 | 400 | 220.10 | |
| 400 | 220.10 | |||
| 400 | 220.10 | |||
| 04/11/2025 | 15:45:39.334 | 19 | 220.40 | |
| 19 | 220.40 | |||
| 19 | 220.40 | |||
| 04/11/2025 | 15:45:30.550 | 5 | 220.20 | |
| 5 | 220.20 | |||
| 5 | 220.20 | |||
| 04/11/2025 | 15:45:24.733 | 10 | 220.15 | |
| 10 | 220.15 | |||
| 10 | 220.15 | |||
| 04/11/2025 | 15:45:21.315 | 22 | 220.25 | |
| 22 | 220.25 | |||
| 22 | 220.25 | |||
| 04/11/2025 | 15:45:05.625 | 4 | 220.00 | |
| 4 | 220.00 | |||
| 4 | 220.00 | |||
| 04/11/2025 | 15:44:51.041 | 49 | 220.00 | |
| 49 | 220.00 | |||
| 49 | 220.00 | |||
| 04/11/2025 | 15:44:49.926 | 1 | 220.15 | |
| 1 | 220.15 | |||
| 1 | 220.15 | |||
| 04/11/2025 | 15:44:21.359 | 1 | 220.00 | |
| 1 | 220.00 | |||
| 1 | 220.00 | |||
| 04/11/2025 | 15:44:15.921 | 70 | 220.00 | |
| 70 | 220.00 | |||
| 70 | 220.00 | |||
| 04/11/2025 | 15:44:04.471 | 30 | 220.20 | |
| 30 | 220.20 | |||
| 30 | 220.20 | |||
| 04/11/2025 | 15:44:03.207 | 510 | 220.00 | |
| 510 | 220.00 | |||
| 510 | 220.00 | |||
| 04/11/2025 | 15:44:01.814 | 10 | 219.95 | |
| 10 | 219.95 | |||
| 10 | 219.95 | |||
| 04/11/2025 | 15:43:57.999 | 2 | 220.00 | |
| 2 | 220.00 | |||
| 2 | 220.00 | |||
| 04/11/2025 | 15:43:57.698 | 300 | 220.00 | |
| 300 | 220.00 | |||
| 300 | 220.00 | |||
| 04/11/2025 | 15:43:57.278 | 53 | 220.05 | |
| 53 | 220.05 | |||
| 53 | 220.05 | |||
| 04/11/2025 | 15:43:45.635 | 1 | 219.90 | |
| 1 | 219.90 | |||
| 1 | 219.90 | |||
| 04/11/2025 | 15:43:32.571 | 20 | 220.05 | |
| 20 | 220.05 | |||
| 20 | 220.05 | |||
| 04/11/2025 | 15:43:24.207 | 1 | 220.25 | |
| 1 | 220.25 | |||
| 1 | 220.25 | |||
| 04/11/2025 | 15:43:18.437 | 5 | 220.25 | |
| 5 | 220.25 | |||
| 5 | 220.25 | |||
| 04/11/2025 | 15:42:43.826 | 1 | 219.95 | |
| 1 | 219.95 | |||
| 1 | 219.95 | |||
| 04/11/2025 | 15:42:20.593 | 1 | 220.25 | |
| 1 | 220.25 | |||
| 1 | 220.25 | |||
| 04/11/2025 | 15:42:18.595 | 1 | 220.10 | |
| 1 | 220.10 | |||
| 1 | 220.10 | |||
| 04/11/2025 | 15:42:17.358 | 13 | 220.05 | |
| 13 | 220.05 | |||
| 13 | 220.05 | |||
| 04/11/2025 | 15:42:03.105 | 1 | 220.40 | |
| 1 | 220.40 | |||
| 1 | 220.40 | |||
| 04/11/2025 | 15:41:56.549 | 23 | 220.50 | |
| 23 | 220.50 | |||
| 23 | 220.50 | |||
| 04/11/2025 | 15:41:27.445 | 1 | 220.50 | |
| 1 | 220.50 | |||
| 1 | 220.50 | |||
| 04/11/2025 | 15:41:27.344 | 150 | 220.50 | |
| 150 | 220.50 | |||
| 150 | 220.50 | |||
| 04/11/2025 | 15:41:27.238 | 25 | 220.30 | |
| 25 | 220.30 | |||
| 25 | 220.30 | |||
| 04/11/2025 | 15:41:20.756 | 1 | 220.40 | |
| 1 | 220.40 | |||
| 1 | 220.40 | |||
| 04/11/2025 | 15:41:16.189 | 50 | 220.25 | |
| 10 | 220.25 | |||
| 40 | 220.25 | |||
| 5 | 220.25 | |||
| 45 | 220.25 | |||
| 04/11/2025 | 15:41:15.794 | 838 | 220.00 | |
| 70 | 220.00 | |||
| 11 | 220.00 | |||
| 100 | 220.00 | |||
| 65 | 220.00 | |||
| 1 | 220.00 | |||
| 2 | 220.00 | |||
| 4 | 220.00 | |||
| 1 | 220.00 | |||
| 2 | 220.00 | |||
| 2 | 220.00 | |||
| 838 | 220.00 | |||
| 3 | 220.00 | |||
| 11 | 220.00 | |||
| 146 | 220.00 | |||
| 3 | 220.00 | |||
| 6 | 220.00 | |||
| 140 | 220.00 | |||
| 50 | 220.00 | |||
| 100 | 220.00 | |||
| 15 | 220.00 | |||
| 35 | 220.00 | |||
| 6 | 220.00 | |||
| 60 | 220.00 | |||
| 2 | 220.00 | |||
| 3 | 220.00 | |||
| 04/11/2025 | 15:41:09.205 | 9 | 219.85 | |
| 9 | 219.85 | |||
| 9 | 219.85 | |||
| 04/11/2025 | 15:40:56.528 | 16 | 219.70 | |
| 16 | 219.70 | |||
| 16 | 219.70 | |||
| 04/11/2025 | 15:40:54.785 | 215 | 219.65 | |
| 215 | 219.65 | |||
| 215 | 219.65 | |||
| 04/11/2025 | 15:40:52.448 | 14 | 219.55 | |
| 14 | 219.55 | |||
| 14 | 219.55 | |||
| 04/11/2025 | 15:40:50.160 | 437 | 219.50 | |
| 37 | 219.50 | |||
| 437 | 219.50 | |||
| 400 | 219.50 | |||
| 04/11/2025 | 15:39:59.436 | 20 | 219.25 | |
| 20 | 219.25 | |||
| 20 | 219.25 | |||
| 04/11/2025 | 15:39:43.151 | 1 | 219.10 | |
| 1 | 219.10 | |||
| 1 | 219.10 | |||
| 04/11/2025 | 15:39:36.376 | 10 | 219.20 | |
| 10 | 219.20 | |||
| 10 | 219.20 | |||
| 04/11/2025 | 15:38:36.584 | 1 | 219.00 | |
| 1 | 219.00 | |||
| 1 | 219.00 | |||
| 04/11/2025 | 15:37:26.843 | 70 | 218.80 | |
| 70 | 218.80 | |||
| 70 | 218.80 | |||
| 04/11/2025 | 15:37:23.143 | 10 | 218.95 | |
| 10 | 218.95 | |||
| 10 | 218.95 | |||
| 04/11/2025 | 15:37:15.756 | 9 | 219.40 | |
| 9 | 219.40 | |||
| 9 | 219.40 | |||
| 04/11/2025 | 15:37:13.213 | 10 | 219.25 | |
| 10 | 219.25 | |||
| 10 | 219.25 | |||
| 04/11/2025 | 15:37:12.184 | 1 | 219.30 | |
| 1 | 219.30 | |||
| 1 | 219.30 | |||
| 04/11/2025 | 15:36:54.488 | 100 | 219.20 | |
| 100 | 219.20 | |||
| 100 | 219.20 | |||
| 04/11/2025 | 15:36:37.810 | 10 | 218.90 | |
| 10 | 218.90 | |||
| 10 | 218.90 | |||
| 04/11/2025 | 15:36:37.150 | 36 | 218.70 | |
| 36 | 218.70 | |||
| 36 | 218.70 | |||
| 04/11/2025 | 15:36:34.716 | 9 | 218.75 | |
| 9 | 218.75 | |||
| 9 | 218.75 | |||
| 04/11/2025 | 15:36:33.810 | 1 | 218.80 | |
| 1 | 218.80 | |||
| 1 | 218.80 | |||
| 04/11/2025 | 15:36:28.890 | 60 | 218.85 | |
| 60 | 218.85 | |||
| 60 | 218.85 | |||
| 04/11/2025 | 15:35:58.347 | 50 | 218.70 | |
| 50 | 218.70 | |||
| 50 | 218.70 | |||
| 04/11/2025 | 15:35:17.646 | 10 | 218.55 | |
| 10 | 218.55 | |||
| 10 | 218.55 | |||
| 04/11/2025 | 15:35:06.359 | 3 | 218.25 | |
| 3 | 218.25 | |||
| 3 | 218.25 | |||
| 04/11/2025 | 15:35:05.564 | 2 | 218.30 | |
| 2 | 218.30 | |||
| 2 | 218.30 | |||
| 04/11/2025 | 15:35:02.228 | 9 | 218.20 | |
| 9 | 218.20 | |||
| 9 | 218.20 | |||
| 04/11/2025 | 15:34:05.665 | 3 | 217.80 | |
| 3 | 217.80 | |||
| 3 | 217.80 | |||
| 04/11/2025 | 15:34:03.654 | 80 | 217.50 | |
| 80 | 217.50 | |||
| 80 | 217.50 | |||
| 04/11/2025 | 15:33:58.159 | 16 | 217.70 | |
| 16 | 217.70 | |||
| 16 | 217.70 | |||
| 04/11/2025 | 15:33:44.917 | 9 | 217.75 | |
| 9 | 217.75 | |||
| 9 | 217.75 | |||
| 04/11/2025 | 15:33:22.392 | 2 | 217.70 | |
| 2 | 217.70 | |||
| 2 | 217.70 | |||
| 04/11/2025 | 15:32:54.389 | 5 | 218.45 | |
| 5 | 218.45 | |||
| 5 | 218.45 | |||
| 04/11/2025 | 15:32:50.150 | 1 | 218.35 | |
| 1 | 218.35 | |||
| 1 | 218.35 | |||
| 04/11/2025 | 15:32:45.558 | 1 429 | 218.25 | |
| 1 429 | 218.25 | |||
| 1 429 | 218.25 | |||
| 04/11/2025 | 15:32:41.289 | 1 500 | 218.30 | |
| 1 500 | 218.30 | |||
| 1 500 | 218.30 | |||
| 04/11/2025 | 15:32:39.471 | 12 | 218.60 | |
| 12 | 218.60 | |||
| 12 | 218.60 |
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
-
Nvidia Corp.
Bid: 175.86 / Ask: 175.92
Turnover: 43 018 TEUR -
Rheinmetall AG
Bid: 1 734.50
Ask: 1 735.50
Turnover: 41 729 TEUR -
Amazon.com Inc.
Bid: 220.15 / Ask: 220.35
Turnover: 29 805 TEUR -
Palantir Technologies Inc.
Bid: 168.82 / Ask: 168.94
Turnover: 28 694 TEUR -
Deutsche Telekom AG
Bid: 26.61 / Ask: 26.62
Turnover: 22 097 TEUR
Realtime Quotes
Last Update:
04/11/2025 @ 16:44:23
Last Update:
04/11/2025 @ 16:44:23