Amazon.com Inc.
- Information
- Last
- Buy
- Sell
1321
762
207.90
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 31/07/2025 | 10:42:38.141 | 3 | 207.90 | |
| 3 | 207.90 | |||
| 3 | 207.90 | |||
| 31/07/2025 | 10:42:29.724 | 48 | 208.00 | |
| 48 | 208.00 | |||
| 48 | 208.00 | |||
| 31/07/2025 | 10:42:25.477 | 50 | 207.90 | |
| 50 | 207.90 | |||
| 50 | 207.90 | |||
| 31/07/2025 | 10:42:24.930 | 30 | 208.00 | |
| 30 | 208.00 | |||
| 30 | 208.00 | |||
| 31/07/2025 | 10:42:22.642 | 1 | 208.00 | |
| 1 | 208.00 | |||
| 1 | 208.00 | |||
| 31/07/2025 | 10:41:54.019 | 10 | 208.00 | |
| 10 | 208.00 | |||
| 10 | 208.00 | |||
| 31/07/2025 | 10:41:49.295 | 1 | 208.15 | |
| 1 | 208.15 | |||
| 1 | 208.15 | |||
| 31/07/2025 | 10:41:42.196 | 30 | 208.15 | |
| 30 | 208.15 | |||
| 30 | 208.15 | |||
| 31/07/2025 | 10:40:59.288 | 10 | 208.00 | |
| 10 | 208.00 | |||
| 10 | 208.00 | |||
| 31/07/2025 | 10:40:38.492 | 20 | 208.15 | |
| 20 | 208.15 | |||
| 20 | 208.15 | |||
| 31/07/2025 | 10:40:31.604 | 30 | 208.15 | |
| 30 | 208.15 | |||
| 30 | 208.15 | |||
| 31/07/2025 | 10:40:19.433 | 10 | 208.00 | |
| 10 | 208.00 | |||
| 10 | 208.00 | |||
| 31/07/2025 | 10:39:39.822 | 1 | 208.10 | |
| 1 | 208.10 | |||
| 1 | 208.10 | |||
| 31/07/2025 | 10:38:53.702 | 7 | 207.90 | |
| 7 | 207.90 | |||
| 7 | 207.90 | |||
| 31/07/2025 | 10:38:19.592 | 115 | 208.05 | |
| 115 | 208.05 | |||
| 115 | 208.05 | |||
| 31/07/2025 | 10:38:07.815 | 48 | 208.05 | |
| 48 | 208.05 | |||
| 48 | 208.05 | |||
| 31/07/2025 | 10:37:19.560 | 1 | 207.65 | |
| 1 | 207.65 | |||
| 1 | 207.65 | |||
| 31/07/2025 | 10:37:18.395 | 43 | 207.90 | |
| 43 | 207.90 | |||
| 43 | 207.90 | |||
| 31/07/2025 | 10:36:48.673 | 1 | 207.90 | |
| 1 | 207.90 | |||
| 1 | 207.90 | |||
| 31/07/2025 | 10:36:41.048 | 30 | 207.65 | |
| 30 | 207.65 | |||
| 30 | 207.65 | |||
| 31/07/2025 | 10:36:36.658 | 14 | 207.85 | |
| 14 | 207.85 | |||
| 14 | 207.85 | |||
| 31/07/2025 | 10:36:23.049 | 27 | 207.85 | |
| 27 | 207.85 | |||
| 27 | 207.85 | |||
| 31/07/2025 | 10:36:22.726 | 25 | 207.85 | |
| 25 | 207.85 | |||
| 25 | 207.85 | |||
| 31/07/2025 | 10:35:50.271 | 28 | 207.85 | |
| 28 | 207.85 | |||
| 28 | 207.85 | |||
| 31/07/2025 | 10:35:15.557 | 20 | 207.60 | |
| 20 | 207.60 | |||
| 20 | 207.60 | |||
| 31/07/2025 | 10:34:01.944 | 8 | 207.60 | |
| 8 | 207.60 | |||
| 8 | 207.60 | |||
| 31/07/2025 | 10:33:59.025 | 3 | 207.85 | |
| 3 | 207.85 | |||
| 3 | 207.85 | |||
| 31/07/2025 | 10:33:36.168 | 15 | 207.50 | |
| 10 | 207.50 | |||
| 5 | 207.50 | |||
| 15 | 207.50 | |||
| 31/07/2025 | 10:33:31.702 | 93 | 207.70 | |
| 45 | 207.70 | |||
| 48 | 207.70 | |||
| 93 | 207.70 | |||
| 31/07/2025 | 10:33:07.584 | 90 | 207.80 | |
| 90 | 207.80 | |||
| 90 | 207.80 | |||
| 31/07/2025 | 10:33:05.087 | 50 | 207.95 | |
| 50 | 207.95 | |||
| 50 | 207.95 | |||
| 31/07/2025 | 10:32:36.553 | 5 | 207.95 | |
| 5 | 207.95 | |||
| 5 | 207.95 | |||
| 31/07/2025 | 10:32:25.562 | 1 | 207.95 | |
| 1 | 207.95 | |||
| 1 | 207.95 | |||
| 31/07/2025 | 10:32:24.765 | 2 | 207.95 | |
| 2 | 207.95 | |||
| 2 | 207.95 | |||
| 31/07/2025 | 10:32:24.244 | 2 | 207.95 | |
| 2 | 207.95 | |||
| 2 | 207.95 | |||
| 31/07/2025 | 10:32:20.354 | 278 | 208.00 | |
| 10 | 208.00 | |||
| 5 | 208.00 | |||
| 51 | 208.00 | |||
| 278 | 208.00 | |||
| 212 | 208.00 | |||
| 31/07/2025 | 10:31:49.928 | 53 | 207.90 | |
| 53 | 207.90 | |||
| 53 | 207.90 | |||
| 31/07/2025 | 10:31:42.205 | 1 | 208.05 | |
| 1 | 208.05 | |||
| 1 | 208.05 | |||
| 31/07/2025 | 10:31:39.256 | 11 | 208.05 | |
| 11 | 208.05 | |||
| 11 | 208.05 | |||
| 31/07/2025 | 10:31:12.118 | 1 | 208.10 | |
| 1 | 208.10 | |||
| 1 | 208.10 | |||
| 31/07/2025 | 10:31:01.316 | 100 | 208.00 | |
| 100 | 208.00 | |||
| 100 | 208.00 | |||
| 31/07/2025 | 10:30:45.953 | 1 | 208.00 | |
| 1 | 208.00 | |||
| 1 | 208.00 | |||
| 31/07/2025 | 10:30:32.666 | 20 | 208.00 | |
| 20 | 208.00 | |||
| 20 | 208.00 | |||
| 31/07/2025 | 10:30:32.647 | 10 | 208.00 | |
| 10 | 208.00 | |||
| 10 | 208.00 | |||
| 31/07/2025 | 10:29:34.714 | 1 | 208.10 | |
| 1 | 208.10 | |||
| 1 | 208.10 | |||
| 31/07/2025 | 10:29:26.344 | 28 | 208.10 | |
| 28 | 208.10 | |||
| 28 | 208.10 | |||
| 31/07/2025 | 10:29:22.502 | 25 | 208.10 | |
| 25 | 208.10 | |||
| 25 | 208.10 | |||
| 31/07/2025 | 10:29:12.003 | 20 | 208.15 | |
| 20 | 208.15 | |||
| 20 | 208.15 | |||
| 31/07/2025 | 10:28:55.372 | 1 | 208.20 | |
| 1 | 208.20 | |||
| 1 | 208.20 | |||
| 31/07/2025 | 10:28:45.527 | 5 | 208.20 | |
| 5 | 208.20 | |||
| 5 | 208.20 | |||
| 31/07/2025 | 10:28:45.348 | 3 | 208.20 | |
| 3 | 208.20 | |||
| 3 | 208.20 | |||
| 31/07/2025 | 10:28:44.202 | 1 | 208.10 | |
| 1 | 208.10 | |||
| 1 | 208.10 | |||
| 31/07/2025 | 10:28:35.263 | 10 | 208.25 | |
| 10 | 208.25 | |||
| 10 | 208.25 | |||
| 31/07/2025 | 10:28:08.590 | 3 | 208.10 | |
| 3 | 208.10 | |||
| 3 | 208.10 | |||
| 31/07/2025 | 10:27:52.221 | 11 | 208.10 | |
| 11 | 208.10 | |||
| 11 | 208.10 | |||
| 31/07/2025 | 10:27:50.883 | 1 | 208.25 | |
| 1 | 208.25 | |||
| 1 | 208.25 | |||
| 31/07/2025 | 10:27:49.996 | 4 | 208.25 | |
| 4 | 208.25 | |||
| 4 | 208.25 | |||
| 31/07/2025 | 10:27:25.424 | 1 | 208.35 | |
| 1 | 208.35 | |||
| 1 | 208.35 | |||
| 31/07/2025 | 10:27:22.115 | 5 | 208.35 | |
| 5 | 208.35 | |||
| 5 | 208.35 | |||
| 31/07/2025 | 10:27:08.108 | 10 | 208.35 | |
| 10 | 208.35 | |||
| 10 | 208.35 | |||
| 31/07/2025 | 10:26:45.215 | 108 | 208.30 | |
| 23 | 208.30 | |||
| 85 | 208.30 | |||
| 108 | 208.30 | |||
| 31/07/2025 | 10:26:41.164 | 11 | 208.35 | |
| 11 | 208.35 | |||
| 11 | 208.35 | |||
| 31/07/2025 | 10:26:38.071 | 10 | 208.20 | |
| 10 | 208.20 | |||
| 10 | 208.20 | |||
| 31/07/2025 | 10:25:30.808 | 3 | 208.30 | |
| 3 | 208.30 | |||
| 3 | 208.30 | |||
| 31/07/2025 | 10:24:56.203 | 20 | 208.20 | |
| 20 | 208.20 | |||
| 20 | 208.20 | |||
| 31/07/2025 | 10:24:52.769 | 10 | 208.20 | |
| 10 | 208.20 | |||
| 10 | 208.20 | |||
| 31/07/2025 | 10:24:43.162 | 15 | 208.35 | |
| 15 | 208.35 | |||
| 15 | 208.35 | |||
| 31/07/2025 | 10:24:39.567 | 20 | 208.20 | |
| 3 | 208.20 | |||
| 20 | 208.20 | |||
| 17 | 208.20 | |||
| 31/07/2025 | 10:24:20.197 | 87 | 208.35 | |
| 87 | 208.35 | |||
| 87 | 208.35 | |||
| 31/07/2025 | 10:24:12.389 | 1 | 208.35 | |
| 1 | 208.35 | |||
| 1 | 208.35 | |||
| 31/07/2025 | 10:23:59.608 | 1 | 208.35 | |
| 1 | 208.35 | |||
| 1 | 208.35 | |||
| 31/07/2025 | 10:23:42.669 | 120 | 208.35 | |
| 120 | 208.35 | |||
| 120 | 208.35 | |||
| 31/07/2025 | 10:23:41.833 | 10 | 208.35 | |
| 10 | 208.35 | |||
| 10 | 208.35 | |||
| 31/07/2025 | 10:23:39.451 | 10 | 208.35 | |
| 10 | 208.35 | |||
| 10 | 208.35 | |||
| 31/07/2025 | 10:23:36.276 | 5 | 208.35 | |
| 5 | 208.35 | |||
| 5 | 208.35 | |||
| 31/07/2025 | 10:23:29.034 | 47 | 208.20 | |
| 47 | 208.20 | |||
| 47 | 208.20 | |||
| 31/07/2025 | 10:23:07.886 | 1 206 | 208.20 | |
| 1 000 | 208.20 | |||
| 25 | 208.20 | |||
| 181 | 208.20 | |||
| 606 | 208.20 | |||
| 600 | 208.20 | |||
| 31/07/2025 | 10:21:13.053 | 500 | 208.15 | |
| 500 | 208.15 | |||
| 500 | 208.15 | |||
| 31/07/2025 | 10:20:58.347 | 25 | 208.10 | |
| 25 | 208.10 | |||
| 25 | 208.10 | |||
| 31/07/2025 | 10:20:47.378 | 15 | 208.10 | |
| 15 | 208.10 | |||
| 15 | 208.10 | |||
| 31/07/2025 | 10:20:45.348 | 50 | 208.20 | |
| 50 | 208.20 | |||
| 50 | 208.20 | |||
| 31/07/2025 | 10:20:24.390 | 10 | 208.25 | |
| 10 | 208.25 | |||
| 10 | 208.25 | |||
| 31/07/2025 | 10:20:09.253 | 5 | 208.05 | |
| 5 | 208.05 | |||
| 5 | 208.05 | |||
| 31/07/2025 | 10:20:04.716 | 10 | 208.25 | |
| 10 | 208.25 | |||
| 10 | 208.25 | |||
| 31/07/2025 | 10:19:59.816 | 50 | 208.25 | |
| 50 | 208.25 | |||
| 50 | 208.25 | |||
| 31/07/2025 | 10:19:48.338 | 200 | 208.10 | |
| 200 | 208.10 | |||
| 200 | 208.10 | |||
| 31/07/2025 | 10:19:44.165 | 16 | 208.25 | |
| 16 | 208.25 | |||
| 16 | 208.25 | |||
| 31/07/2025 | 10:19:37.359 | 3 | 208.05 | |
| 3 | 208.05 | |||
| 3 | 208.05 | |||
| 31/07/2025 | 10:19:23.274 | 1 | 208.15 | |
| 1 | 208.15 | |||
| 1 | 208.15 | |||
| 31/07/2025 | 10:19:21.725 | 5 | 208.15 | |
| 5 | 208.15 | |||
| 5 | 208.15 | |||
| 31/07/2025 | 10:19:09.459 | 20 | 208.20 | |
| 20 | 208.20 | |||
| 20 | 208.20 | |||
| 31/07/2025 | 10:18:54.917 | 10 | 208.20 | |
| 10 | 208.20 | |||
| 10 | 208.20 | |||
| 31/07/2025 | 10:18:48.918 | 5 | 208.20 | |
| 5 | 208.20 | |||
| 5 | 208.20 | |||
| 31/07/2025 | 10:18:13.042 | 2 | 208.25 | |
| 2 | 208.25 | |||
| 2 | 208.25 | |||
| 31/07/2025 | 10:17:14.637 | 8 | 208.25 | |
| 8 | 208.25 | |||
| 8 | 208.25 | |||
| 31/07/2025 | 10:17:13.891 | 10 | 208.25 | |
| 10 | 208.25 | |||
| 10 | 208.25 | |||
| 31/07/2025 | 10:17:11.223 | 4 | 208.10 | |
| 4 | 208.10 | |||
| 4 | 208.10 | |||
| 31/07/2025 | 10:16:58.640 | 19 | 208.20 | |
| 19 | 208.20 | |||
| 19 | 208.20 | |||
| 31/07/2025 | 10:16:51.726 | 11 | 208.20 | |
| 11 | 208.20 | |||
| 11 | 208.20 | |||
| 31/07/2025 | 10:16:41.436 | 2 | 208.20 | |
| 2 | 208.20 | |||
| 2 | 208.20 | |||
| 31/07/2025 | 10:16:41.145 | 300 | 208.05 | |
| 300 | 208.05 | |||
| 300 | 208.05 | |||
| 31/07/2025 | 10:16:38.873 | 100 | 208.05 | |
| 100 | 208.05 | |||
| 100 | 208.05 | |||
| 31/07/2025 | 10:16:16.273 | 20 | 208.05 | |
| 14 | 208.05 | |||
| 6 | 208.05 | |||
| 20 | 208.05 | |||
| 31/07/2025 | 10:15:44.944 | 10 | 208.15 | |
| 10 | 208.15 | |||
| 10 | 208.15 | |||
| 31/07/2025 | 10:15:41.010 | 15 | 208.15 | |
| 15 | 208.15 | |||
| 15 | 208.15 | |||
| 31/07/2025 | 10:15:39.966 | 5 | 208.15 | |
| 5 | 208.15 | |||
| 5 | 208.15 | |||
| 31/07/2025 | 10:15:39.714 | 40 | 208.15 | |
| 40 | 208.15 | |||
| 40 | 208.15 | |||
| 31/07/2025 | 10:15:38.401 | 13 | 208.05 | |
| 13 | 208.05 | |||
| 13 | 208.05 | |||
| 31/07/2025 | 10:15:15.557 | 25 | 208.15 | |
| 25 | 208.15 | |||
| 25 | 208.15 | |||
| 31/07/2025 | 10:15:09.226 | 38 | 208.05 | |
| 38 | 208.05 | |||
| 38 | 208.05 | |||
| 31/07/2025 | 10:15:02.054 | 2 | 208.15 | |
| 2 | 208.15 | |||
| 2 | 208.15 | |||
| 31/07/2025 | 10:15:01.873 | 20 | 208.15 | |
| 20 | 208.15 | |||
| 20 | 208.15 | |||
| 31/07/2025 | 10:14:44.218 | 10 | 208.15 | |
| 10 | 208.15 | |||
| 10 | 208.15 | |||
| 31/07/2025 | 10:14:41.146 | 9 | 208.15 | |
| 9 | 208.15 | |||
| 9 | 208.15 | |||
| 31/07/2025 | 10:14:35.167 | 2 | 208.15 | |
| 2 | 208.15 | |||
| 2 | 208.15 | |||
| 31/07/2025 | 10:14:34.036 | 50 | 208.15 | |
| 50 | 208.15 | |||
| 50 | 208.15 | |||
| 31/07/2025 | 10:14:28.306 | 12 | 208.05 | |
| 12 | 208.05 | |||
| 12 | 208.05 | |||
| 31/07/2025 | 10:14:04.765 | 8 | 208.10 | |
| 8 | 208.10 | |||
| 8 | 208.10 | |||
| 31/07/2025 | 10:13:44.958 | 10 | 208.10 | |
| 10 | 208.10 | |||
| 10 | 208.10 | |||
| 31/07/2025 | 10:13:44.250 | 15 | 208.05 | |
| 15 | 208.05 | |||
| 15 | 208.05 | |||
| 31/07/2025 | 10:13:39.197 | 6 | 208.05 | |
| 6 | 208.05 | |||
| 6 | 208.05 | |||
| 31/07/2025 | 10:13:37.408 | 1 | 208.05 | |
| 1 | 208.05 | |||
| 1 | 208.05 | |||
| 31/07/2025 | 10:13:20.168 | 1 | 208.05 | |
| 1 | 208.05 | |||
| 1 | 208.05 | |||
| 31/07/2025 | 10:13:19.143 | 10 | 208.05 | |
| 10 | 208.05 | |||
| 10 | 208.05 | |||
| 31/07/2025 | 10:12:18.366 | 7 | 208.10 | |
| 7 | 208.10 | |||
| 7 | 208.10 | |||
| 31/07/2025 | 10:12:11.153 | 20 | 208.15 | |
| 20 | 208.15 | |||
| 20 | 208.15 | |||
| 31/07/2025 | 10:11:48.118 | 95 | 208.10 | |
| 95 | 208.10 | |||
| 95 | 208.10 | |||
| 31/07/2025 | 10:11:37.708 | 2 | 208.05 | |
| 2 | 208.05 | |||
| 2 | 208.05 | |||
| 31/07/2025 | 10:11:36.088 | 3 | 208.05 | |
| 3 | 208.05 | |||
| 3 | 208.05 | |||
| 31/07/2025 | 10:11:05.162 | 1 | 208.20 | |
| 1 | 208.20 | |||
| 1 | 208.20 | |||
| 31/07/2025 | 10:09:53.523 | 1 | 208.10 | |
| 1 | 208.10 | |||
| 1 | 208.10 | |||
| 31/07/2025 | 10:09:49.804 | 1 | 208.10 | |
| 1 | 208.10 | |||
| 1 | 208.10 | |||
| 31/07/2025 | 10:09:31.916 | 450 | 208.10 | |
| 450 | 208.10 | |||
| 450 | 208.10 | |||
| 31/07/2025 | 10:08:40.986 | 130 | 208.00 | |
| 130 | 208.00 | |||
| 130 | 208.00 | |||
| 31/07/2025 | 10:08:34.711 | 20 | 208.00 | |
| 20 | 208.00 | |||
| 20 | 208.00 | |||
| 31/07/2025 | 10:07:57.091 | 1 | 208.00 | |
| 1 | 208.00 | |||
| 1 | 208.00 | |||
| 31/07/2025 | 10:07:55.600 | 600 | 208.00 | |
| 600 | 208.00 | |||
| 600 | 208.00 | |||
| 31/07/2025 | 10:07:52.868 | 1 | 208.00 | |
| 1 | 208.00 | |||
| 1 | 208.00 | |||
| 31/07/2025 | 10:07:42.471 | 300 | 208.10 | |
| 300 | 208.10 | |||
| 300 | 208.10 | |||
| 31/07/2025 | 10:06:47.029 | 11 | 208.00 | |
| 11 | 208.00 | |||
| 11 | 208.00 | |||
| 31/07/2025 | 10:06:35.808 | 1 020 | 208.05 | |
| 20 | 208.05 | |||
| 25 | 208.05 | |||
| 1 000 | 208.05 | |||
| 995 | 208.05 | |||
| 31/07/2025 | 10:06:05.402 | 500 | 208.00 | |
| 500 | 208.00 | |||
| 500 | 208.00 | |||
| 31/07/2025 | 10:05:54.897 | 2 | 208.10 | |
| 2 | 208.10 | |||
| 2 | 208.10 | |||
| 31/07/2025 | 10:05:53.149 | 1 | 208.00 | |
| 1 | 208.00 | |||
| 1 | 208.00 | |||
| 31/07/2025 | 10:05:31.381 | 50 | 208.10 | |
| 50 | 208.10 | |||
| 50 | 208.10 | |||
| 31/07/2025 | 10:05:09.355 | 3 | 208.20 | |
| 3 | 208.20 | |||
| 3 | 208.20 | |||
| 31/07/2025 | 10:05:03.175 | 30 | 208.00 | |
| 30 | 208.00 | |||
| 30 | 208.00 | |||
| 31/07/2025 | 10:05:00.947 | 154 | 208.25 | |
| 154 | 208.25 | |||
| 154 | 208.25 | |||
| 31/07/2025 | 10:04:39.992 | 22 | 208.20 | |
| 22 | 208.20 | |||
| 22 | 208.20 | |||
| 31/07/2025 | 10:04:20.053 | 250 | 208.10 | |
| 250 | 208.10 | |||
| 250 | 208.10 | |||
| 31/07/2025 | 10:04:14.805 | 5 | 208.00 | |
| 5 | 208.00 | |||
| 5 | 208.00 | |||
| 31/07/2025 | 10:04:04.107 | 72 | 208.10 | |
| 72 | 208.10 | |||
| 72 | 208.10 | |||
| 31/07/2025 | 10:04:01.747 | 7 | 208.00 | |
| 7 | 208.00 | |||
| 7 | 208.00 | |||
| 31/07/2025 | 10:03:53.340 | 75 | 208.10 | |
| 75 | 208.10 | |||
| 75 | 208.10 | |||
| 31/07/2025 | 10:03:48.818 | 5 | 208.10 | |
| 5 | 208.10 | |||
| 5 | 208.10 | |||
| 31/07/2025 | 10:03:48.186 | 30 | 208.00 | |
| 30 | 208.00 | |||
| 30 | 208.00 | |||
| 31/07/2025 | 10:03:37.454 | 1 | 208.10 | |
| 1 | 208.10 | |||
| 1 | 208.10 | |||
| 31/07/2025 | 10:03:21.655 | 27 | 208.10 | |
| 27 | 208.10 | |||
| 18 | 208.10 | |||
| 9 | 208.10 | |||
| 31/07/2025 | 10:02:46.427 | 10 | 208.00 | |
| 10 | 208.00 | |||
| 10 | 208.00 | |||
| 31/07/2025 | 10:02:36.439 | 25 | 207.80 | |
| 25 | 207.80 | |||
| 25 | 207.80 | |||
| 31/07/2025 | 10:02:06.127 | 17 | 207.90 | |
| 17 | 207.90 | |||
| 17 | 207.90 | |||
| 31/07/2025 | 10:01:45.016 | 100 | 208.15 | |
| 100 | 208.15 | |||
| 100 | 208.15 | |||
| 31/07/2025 | 10:01:38.080 | 10 | 208.00 | |
| 10 | 208.00 | |||
| 10 | 208.00 | |||
| 31/07/2025 | 10:01:27.004 | 50 | 208.10 | |
| 50 | 208.10 | |||
| 43 | 208.10 | |||
| 7 | 208.10 | |||
| 31/07/2025 | 10:01:06.580 | 2 | 208.05 | |
| 2 | 208.05 | |||
| 2 | 208.05 | |||
| 31/07/2025 | 10:00:29.971 | 40 | 208.05 | |
| 40 | 208.05 | |||
| 40 | 208.05 | |||
| 31/07/2025 | 10:00:14.477 | 20 | 207.65 | |
| 20 | 207.65 | |||
| 20 | 207.65 | |||
| 31/07/2025 | 10:00:14.429 | 20 | 207.65 | |
| 19 | 207.65 | |||
| 1 | 207.65 | |||
| 20 | 207.65 | |||
| 31/07/2025 | 10:00:09.002 | 250 | 207.90 | |
| 250 | 207.90 | |||
| 250 | 207.90 | |||
| 31/07/2025 | 10:00:08.619 | 10 | 207.90 | |
| 10 | 207.90 | |||
| 10 | 207.90 | |||
| 31/07/2025 | 10:00:08.487 | 52 | 208.00 | |
| 50 | 208.00 | |||
| 2 | 208.00 | |||
| 52 | 208.00 | |||
| 31/07/2025 | 10:00:08.356 | 13 | 208.10 | |
| 3 | 208.10 | |||
| 5 | 208.10 | |||
| 13 | 208.10 | |||
| 5 | 208.10 | |||
| 31/07/2025 | 09:59:12.040 | 25 | 208.30 | |
| 25 | 208.30 | |||
| 25 | 208.30 | |||
| 31/07/2025 | 09:59:08.348 | 8 | 208.05 | |
| 8 | 208.05 | |||
| 8 | 208.05 | |||
| 31/07/2025 | 09:58:48.261 | 20 | 208.00 | |
| 10 | 208.00 | |||
| 10 | 208.00 | |||
| 20 | 208.00 | |||
| 31/07/2025 | 09:58:44.389 | 10 | 208.25 | |
| 10 | 208.25 | |||
| 10 | 208.25 | |||
| 31/07/2025 | 09:58:36.527 | 1 | 208.20 | |
| 1 | 208.20 | |||
| 1 | 208.20 | |||
| 31/07/2025 | 09:58:25.825 | 50 | 208.20 | |
| 50 | 208.20 | |||
| 50 | 208.20 | |||
| 31/07/2025 | 09:58:21.191 | 65 | 208.20 | |
| 65 | 208.20 | |||
| 65 | 208.20 | |||
| 31/07/2025 | 09:58:10.699 | 3 | 208.20 | |
| 3 | 208.20 | |||
| 3 | 208.20 | |||
| 31/07/2025 | 09:58:07.851 | 3 | 207.95 | |
| 3 | 207.95 | |||
| 3 | 207.95 | |||
| 31/07/2025 | 09:57:48.135 | 3 | 208.20 | |
| 3 | 208.20 | |||
| 3 | 208.20 | |||
| 31/07/2025 | 09:57:01.226 | 21 | 208.30 | |
| 21 | 208.30 | |||
| 21 | 208.30 | |||
| 31/07/2025 | 09:56:58.079 | 15 | 208.30 | |
| 15 | 208.30 | |||
| 15 | 208.30 | |||
| 31/07/2025 | 09:56:50.356 | 18 | 208.05 | |
| 18 | 208.05 | |||
| 18 | 208.05 | |||
| 31/07/2025 | 09:56:40.599 | 100 | 208.05 | |
| 100 | 208.05 | |||
| 38 | 208.05 | |||
| 62 | 208.05 | |||
| 31/07/2025 | 09:56:40.558 | 5 | 208.05 | |
| 5 | 208.05 | |||
| 5 | 208.05 | |||
| 31/07/2025 | 09:56:19.486 | 100 | 208.30 | |
| 100 | 208.30 | |||
| 100 | 208.30 | |||
| 31/07/2025 | 09:55:59.746 | 48 | 208.30 | |
| 9 | 208.30 | |||
| 39 | 208.30 | |||
| 48 | 208.30 | |||
| 31/07/2025 | 09:55:57.905 | 20 | 208.35 | |
| 20 | 208.35 | |||
| 20 | 208.35 | |||
| 31/07/2025 | 09:55:45.065 | 1 661 | 208.35 | |
| 10 | 208.35 | |||
| 50 | 208.35 | |||
| 6 | 208.35 | |||
| 1 643 | 208.35 | |||
| 12 | 208.35 | |||
| 1 594 | 208.35 | |||
| 1 | 208.35 | |||
| 5 | 208.35 | |||
| 1 | 208.35 | |||
| 31/07/2025 | 09:54:49.645 | 560 | 208.35 | |
| 1 | 208.35 | |||
| 35 | 208.35 | |||
| 415 | 208.35 | |||
| 10 | 208.35 | |||
| 20 | 208.35 | |||
| 12 | 208.35 | |||
| 6 | 208.35 | |||
| 50 | 208.35 | |||
| 500 | 208.35 | |||
| 21 | 208.35 | |||
| 50 | 208.35 | |||
| 31/07/2025 | 09:53:38.862 | 1 000 | 208.35 | |
| 5 | 208.35 | |||
| 995 | 208.35 | |||
| 500 | 208.35 | |||
| 500 | 208.35 | |||
| 31/07/2025 | 09:53:08.265 | 651 | 208.35 | |
| 2 | 208.35 | |||
| 651 | 208.35 | |||
| 147 | 208.35 | |||
| 2 | 208.35 | |||
| 500 | 208.35 | |||
| 31/07/2025 | 09:52:38.313 | 1 003 | 208.35 | |
| 45 | 208.35 | |||
| 4 | 208.35 | |||
| 15 | 208.35 | |||
| 12 | 208.35 | |||
| 2 | 208.35 | |||
| 47 | 208.35 | |||
| 10 | 208.35 | |||
| 868 | 208.35 | |||
| 1 000 | 208.35 | |||
| 3 | 208.35 | |||
| 31/07/2025 | 09:50:06.355 | 1 350 | 208.35 | |
| 50 | 208.35 | |||
| 500 | 208.35 | |||
| 1 349 | 208.35 | |||
| 1 | 208.35 | |||
| 300 | 208.35 | |||
| 500 | 208.35 | |||
| 31/07/2025 | 09:49:21.367 | 1 660 | 208.35 | |
| 1 622 | 208.35 | |||
| 2 | 208.35 | |||
| 300 | 208.35 | |||
| 50 | 208.35 | |||
| 1 000 | 208.35 | |||
| 300 | 208.35 | |||
| 10 | 208.35 | |||
| 1 | 208.35 | |||
| 15 | 208.35 | |||
| 20 | 208.35 | |||
| 31/07/2025 | 09:48:31.596 | 250 | 208.40 | |
| 250 | 208.40 | |||
| 250 | 208.40 | |||
| 31/07/2025 | 09:48:30.793 | 97 | 208.40 | |
| 97 | 208.40 | |||
| 97 | 208.40 | |||
| 31/07/2025 | 09:48:18.111 | 6 | 208.35 | |
| 6 | 208.35 | |||
| 6 | 208.35 | |||
| 31/07/2025 | 09:48:17.742 | 134 | 208.40 | |
| 10 | 208.40 | |||
| 124 | 208.40 | |||
| 134 | 208.40 | |||
| 31/07/2025 | 09:48:15.357 | 1 | 208.40 | |
| 1 | 208.40 | |||
| 1 | 208.40 | |||
| 31/07/2025 | 09:48:13.626 | 82 | 208.50 | |
| 82 | 208.50 | |||
| 82 | 208.50 | |||
| 31/07/2025 | 09:48:10.938 | 4 | 208.40 | |
| 4 | 208.40 | |||
| 4 | 208.40 | |||
| 31/07/2025 | 09:47:54.603 | 70 | 208.45 | |
| 70 | 208.45 | |||
| 70 | 208.45 | |||
| 31/07/2025 | 09:47:48.269 | 30 | 208.45 | |
| 30 | 208.45 | |||
| 30 | 208.45 | |||
| 31/07/2025 | 09:47:41.895 | 860 | 208.50 | |
| 10 | 208.50 | |||
| 3 | 208.50 | |||
| 5 | 208.50 | |||
| 692 | 208.50 | |||
| 50 | 208.50 | |||
| 50 | 208.50 | |||
| 50 | 208.50 | |||
| 25 | 208.50 | |||
| 835 | 208.50 | |||
| 31/07/2025 | 09:46:14.061 | 165 | 208.45 | |
| 165 | 208.45 | |||
| 165 | 208.45 | |||
| 31/07/2025 | 09:46:07.204 | 30 | 208.45 | |
| 30 | 208.45 | |||
| 30 | 208.45 | |||
| 31/07/2025 | 09:45:33.078 | 1 | 208.45 | |
| 1 | 208.45 | |||
| 1 | 208.45 | |||
| 31/07/2025 | 09:45:18.894 | 1 | 208.40 | |
| 1 | 208.40 | |||
| 1 | 208.40 | |||
| 31/07/2025 | 09:45:09.158 | 30 | 208.45 | |
| 30 | 208.45 | |||
| 30 | 208.45 | |||
| 31/07/2025 | 09:45:03.255 | 8 | 208.45 | |
| 8 | 208.45 | |||
| 8 | 208.45 | |||
| 31/07/2025 | 09:44:59.450 | 32 | 208.40 | |
| 32 | 208.40 | |||
| 32 | 208.40 | |||
| 31/07/2025 | 09:44:56.301 | 40 | 208.40 | |
| 40 | 208.40 | |||
| 40 | 208.40 | |||
| 31/07/2025 | 09:44:56.217 | 40 | 208.40 | |
| 40 | 208.40 | |||
| 40 | 208.40 | |||
| 31/07/2025 | 09:44:54.317 | 5 | 208.40 | |
| 5 | 208.40 | |||
| 5 | 208.40 | |||
| 31/07/2025 | 09:44:34.909 | 250 | 208.45 | |
| 100 | 208.45 | |||
| 250 | 208.45 | |||
| 150 | 208.45 | |||
| 31/07/2025 | 09:44:26.962 | 120 | 208.40 | |
| 120 | 208.40 | |||
| 120 | 208.40 | |||
| 31/07/2025 | 09:44:12.491 | 215 | 208.40 | |
| 15 | 208.40 | |||
| 215 | 208.40 | |||
| 200 | 208.40 | |||
| 31/07/2025 | 09:44:00.270 | 72 | 208.35 | |
| 72 | 208.35 | |||
| 54 | 208.35 | |||
| 18 | 208.35 | |||
| 31/07/2025 | 09:43:33.357 | 8 | 208.20 | |
| 8 | 208.20 | |||
| 8 | 208.20 | |||
| 31/07/2025 | 09:43:12.312 | 206 | 208.20 | |
| 200 | 208.20 | |||
| 206 | 208.20 | |||
| 6 | 208.20 | |||
| 31/07/2025 | 09:42:58.376 | 4 | 208.10 | |
| 4 | 208.10 | |||
| 4 | 208.10 | |||
| 31/07/2025 | 09:42:35.266 | 1 | 208.15 | |
| 1 | 208.15 | |||
| 1 | 208.15 | |||
| 31/07/2025 | 09:42:11.362 | 50 | 208.15 | |
| 50 | 208.15 | |||
| 50 | 208.15 | |||
| 31/07/2025 | 09:42:11.307 | 48 | 208.15 | |
| 48 | 208.15 | |||
| 48 | 208.15 | |||
| 31/07/2025 | 09:42:01.722 | 2 | 208.00 | |
| 2 | 208.00 | |||
| 2 | 208.00 | |||
| 31/07/2025 | 09:41:58.745 | 23 | 208.15 | |
| 23 | 208.15 | |||
| 23 | 208.15 | |||
| 31/07/2025 | 09:41:56.317 | 1 | 208.05 | |
| 1 | 208.05 | |||
| 1 | 208.05 | |||
| 31/07/2025 | 09:41:56.201 | 95 | 208.15 | |
| 95 | 208.15 | |||
| 95 | 208.15 | |||
| 31/07/2025 | 09:41:25.884 | 206 | 208.15 | |
| 206 | 208.15 | |||
| 206 | 208.15 | |||
| 31/07/2025 | 09:41:24.008 | 10 | 208.15 | |
| 10 | 208.15 | |||
| 10 | 208.15 | |||
| 31/07/2025 | 09:41:16.609 | 3 | 208.15 | |
| 3 | 208.15 | |||
| 3 | 208.15 | |||
| 31/07/2025 | 09:41:11.868 | 1 | 208.15 | |
| 1 | 208.15 | |||
| 1 | 208.15 | |||
| 31/07/2025 | 09:41:00.807 | 9 | 208.15 | |
| 9 | 208.15 | |||
| 9 | 208.15 | |||
| 31/07/2025 | 09:40:52.778 | 86 | 208.15 | |
| 86 | 208.15 | |||
| 86 | 208.15 | |||
| 31/07/2025 | 09:40:51.691 | 40 | 208.15 | |
| 40 | 208.15 | |||
| 40 | 208.15 | |||
| 31/07/2025 | 09:40:49.738 | 1 | 208.00 | |
| 1 | 208.00 | |||
| 1 | 208.00 | |||
| 31/07/2025 | 09:40:39.868 | 100 | 208.05 | |
| 100 | 208.05 | |||
| 100 | 208.05 | |||
| 31/07/2025 | 09:40:20.166 | 3 | 208.00 | |
| 3 | 208.00 | |||
| 3 | 208.00 | |||
| 31/07/2025 | 09:40:13.441 | 10 | 208.10 | |
| 10 | 208.10 | |||
| 10 | 208.10 | |||
| 31/07/2025 | 09:40:05.874 | 19 | 208.10 | |
| 19 | 208.10 | |||
| 19 | 208.10 | |||
| 31/07/2025 | 09:40:04.128 | 31 | 208.00 | |
| 31 | 208.00 | |||
| 31 | 208.00 | |||
| 31/07/2025 | 09:39:57.758 | 226 | 208.10 | |
| 226 | 208.10 | |||
| 100 | 208.10 | |||
| 106 | 208.10 | |||
| 20 | 208.10 | |||
| 31/07/2025 | 09:39:46.015 | 2 124 | 208.00 | |
| 276 | 208.00 | |||
| 10 | 208.00 | |||
| 9 | 208.00 | |||
| 52 | 208.00 | |||
| 20 | 208.00 | |||
| 95 | 208.00 | |||
| 1 250 | 208.00 | |||
| 6 | 208.00 | |||
| 2 058 | 208.00 | |||
| 30 | 208.00 | |||
| 280 | 208.00 | |||
| 16 | 208.00 | |||
| 5 | 208.00 | |||
| 5 | 208.00 | |||
| 25 | 208.00 | |||
| 5 | 208.00 | |||
| 84 | 208.00 | |||
| 20 | 208.00 | |||
| 2 | 208.00 | |||
| 31/07/2025 | 09:37:42.116 | 250 | 207.95 | |
| 250 | 207.95 | |||
| 250 | 207.95 | |||
| 31/07/2025 | 09:37:41.056 | 200 | 207.95 | |
| 200 | 207.95 | |||
| 200 | 207.95 | |||
| 31/07/2025 | 09:37:05.702 | 1 | 207.95 | |
| 1 | 207.95 | |||
| 1 | 207.95 | |||
| 31/07/2025 | 09:36:22.282 | 10 | 207.85 | |
| 10 | 207.85 | |||
| 10 | 207.85 | |||
| 31/07/2025 | 09:36:19.510 | 24 | 208.00 | |
| 24 | 208.00 | |||
| 24 | 208.00 | |||
| 31/07/2025 | 09:36:17.786 | 12 | 208.00 | |
| 12 | 208.00 | |||
| 12 | 208.00 | |||
| 31/07/2025 | 09:36:04.811 | 1 | 208.00 | |
| 1 | 208.00 | |||
| 1 | 208.00 | |||
| 31/07/2025 | 09:35:50.163 | 25 | 208.00 | |
| 25 | 208.00 | |||
| 25 | 208.00 | |||
| 31/07/2025 | 09:35:13.714 | 10 | 207.90 | |
| 10 | 207.90 | |||
| 10 | 207.90 | |||
| 31/07/2025 | 09:35:07.137 | 10 | 208.00 | |
| 10 | 208.00 | |||
| 10 | 208.00 | |||
| 31/07/2025 | 09:35:04.661 | 2 | 208.00 | |
| 2 | 208.00 | |||
| 2 | 208.00 | |||
| 31/07/2025 | 09:34:43.328 | 3 | 207.85 | |
| 3 | 207.85 | |||
| 3 | 207.85 | |||
| 31/07/2025 | 09:34:42.727 | 11 | 207.70 | |
| 11 | 207.70 | |||
| 11 | 207.70 | |||
| 31/07/2025 | 09:34:39.670 | 11 | 207.70 | |
| 11 | 207.70 | |||
| 11 | 207.70 | |||
| 31/07/2025 | 09:34:32.382 | 18 | 207.85 | |
| 18 | 207.85 | |||
| 18 | 207.85 | |||
| 31/07/2025 | 09:34:14.925 | 51 | 207.85 | |
| 51 | 207.85 | |||
| 51 | 207.85 | |||
| 31/07/2025 | 09:34:09.826 | 20 | 207.85 | |
| 20 | 207.85 | |||
| 20 | 207.85 | |||
| 31/07/2025 | 09:33:34.500 | 40 | 207.75 | |
| 40 | 207.75 | |||
| 40 | 207.75 | |||
| 31/07/2025 | 09:33:21.009 | 1 | 207.90 | |
| 1 | 207.90 | |||
| 1 | 207.90 | |||
| 31/07/2025 | 09:33:11.056 | 1 | 207.90 | |
| 1 | 207.90 | |||
| 1 | 207.90 | |||
| 31/07/2025 | 09:33:05.985 | 3 | 207.85 | |
| 3 | 207.85 | |||
| 3 | 207.85 | |||
| 31/07/2025 | 09:33:04.391 | 100 | 207.90 | |
| 100 | 207.90 | |||
| 100 | 207.90 | |||
| 31/07/2025 | 09:32:57.758 | 1 | 207.85 | |
| 1 | 207.85 | |||
| 1 | 207.85 | |||
| 31/07/2025 | 09:32:36.959 | 35 | 207.85 | |
| 35 | 207.85 | |||
| 35 | 207.85 | |||
| 31/07/2025 | 09:32:36.870 | 10 | 207.90 | |
| 10 | 207.90 | |||
| 10 | 207.90 | |||
| 31/07/2025 | 09:32:12.907 | 7 | 207.90 | |
| 7 | 207.90 | |||
| 7 | 207.90 | |||
| 31/07/2025 | 09:32:05.340 | 25 | 207.90 | |
| 25 | 207.90 | |||
| 25 | 207.90 | |||
| 31/07/2025 | 09:32:02.509 | 1 | 207.90 | |
| 1 | 207.90 | |||
| 1 | 207.90 | |||
| 31/07/2025 | 09:31:51.298 | 18 | 207.90 | |
| 18 | 207.90 | |||
| 18 | 207.90 | |||
| 31/07/2025 | 09:31:23.449 | 7 | 207.85 | |
| 7 | 207.85 | |||
| 7 | 207.85 | |||
| 31/07/2025 | 09:31:22.507 | 13 | 207.80 | |
| 13 | 207.80 | |||
| 13 | 207.80 | |||
| 31/07/2025 | 09:31:12.508 | 1 | 207.85 | |
| 1 | 207.85 | |||
| 1 | 207.85 | |||
| 31/07/2025 | 09:31:10.503 | 6 | 207.85 | |
| 6 | 207.85 | |||
| 6 | 207.85 | |||
| 31/07/2025 | 09:30:53.302 | 19 | 207.90 | |
| 19 | 207.90 | |||
| 19 | 207.90 | |||
| 31/07/2025 | 09:30:51.794 | 13 | 207.85 | |
| 13 | 207.85 | |||
| 13 | 207.85 | |||
| 31/07/2025 | 09:30:39.928 | 1 | 207.90 | |
| 1 | 207.90 | |||
| 1 | 207.90 | |||
| 31/07/2025 | 09:30:23.090 | 63 | 207.85 | |
| 63 | 207.85 | |||
| 63 | 207.85 | |||
| 31/07/2025 | 09:30:17.166 | 20 | 207.85 | |
| 20 | 207.85 | |||
| 20 | 207.85 | |||
| 31/07/2025 | 09:30:14.096 | 13 | 207.85 | |
| 13 | 207.85 | |||
| 13 | 207.85 | |||
| 31/07/2025 | 09:30:06.113 | 20 | 207.90 | |
| 20 | 207.90 | |||
| 20 | 207.90 | |||
| 31/07/2025 | 09:29:58.591 | 190 | 207.85 | |
| 190 | 207.85 | |||
| 190 | 207.85 | |||
| 31/07/2025 | 09:29:44.468 | 24 | 207.85 | |
| 24 | 207.85 | |||
| 24 | 207.85 | |||
| 31/07/2025 | 09:29:33.997 | 35 | 207.90 | |
| 30 | 207.90 | |||
| 5 | 207.90 | |||
| 35 | 207.90 | |||
| 31/07/2025 | 09:29:20.799 | 4 | 207.80 | |
| 4 | 207.80 | |||
| 4 | 207.80 | |||
| 31/07/2025 | 09:29:02.475 | 18 | 207.90 | |
| 18 | 207.90 | |||
| 18 | 207.90 | |||
| 31/07/2025 | 09:28:59.722 | 3 | 207.75 | |
| 3 | 207.75 | |||
| 3 | 207.75 | |||
| 31/07/2025 | 09:28:35.047 | 25 | 207.90 | |
| 25 | 207.90 | |||
| 25 | 207.90 | |||
| 31/07/2025 | 09:28:25.173 | 90 | 207.90 | |
| 90 | 207.90 | |||
| 90 | 207.90 | |||
| 31/07/2025 | 09:28:15.130 | 15 | 207.90 | |
| 15 | 207.90 | |||
| 15 | 207.90 | |||
| 31/07/2025 | 09:27:18.260 | 1 | 207.85 | |
| 1 | 207.85 | |||
| 1 | 207.85 | |||
| 31/07/2025 | 09:27:16.333 | 140 | 207.85 | |
| 75 | 207.85 | |||
| 140 | 207.85 | |||
| 30 | 207.85 | |||
| 35 | 207.85 | |||
| 31/07/2025 | 09:26:47.252 | 250 | 207.80 | |
| 250 | 207.80 | |||
| 250 | 207.80 | |||
| 31/07/2025 | 09:26:27.233 | 1 | 207.65 | |
| 1 | 207.65 | |||
| 1 | 207.65 | |||
| 31/07/2025 | 09:26:15.765 | 15 | 207.70 | |
| 15 | 207.70 | |||
| 15 | 207.70 | |||
| 31/07/2025 | 09:26:06.992 | 10 | 207.95 | |
| 10 | 207.95 | |||
| 2 | 207.95 | |||
| 8 | 207.95 |
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
-
Microsoft Corp.
Bid: 485.95 / Ask: 486.20
Turnover: 50 226 TEUR -
Nvidia Corp.
Bid: 159.56 / Ask: 159.66
Turnover: 42 797 TEUR -
Meta Platforms Inc.
Bid: 677.10 / Ask: 677.60
Turnover: 37 491 TEUR -
Novo-Nordisk AS
Bid: 42.885 / Ask: 42.89
Turnover: 22 117 TEUR -
Rheinmetall AG
Bid: 1 742.00
Ask: 1 742.50
Turnover: 21 769 TEUR
Realtime Quotes
Last Update:
31/07/2025 @ 10:42:43
Last Update:
31/07/2025 @ 10:42:43