Broadcom Corp.
- Information
- Last
- Buy
- Sell
894
727
249.30
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/08/2025 | 21:54:48.659 | 25 | 249.30 | |
| 25 | 249.30 | |||
| 25 | 249.30 | |||
| 01/08/2025 | 21:53:50.936 | 10 | 249.30 | |
| 10 | 249.30 | |||
| 10 | 249.30 | |||
| 01/08/2025 | 21:53:42.530 | 20 | 249.85 | |
| 20 | 249.85 | |||
| 20 | 249.85 | |||
| 01/08/2025 | 21:52:14.685 | 10 | 250.65 | |
| 10 | 250.65 | |||
| 10 | 250.65 | |||
| 01/08/2025 | 21:47:37.741 | 10 | 249.90 | |
| 10 | 249.90 | |||
| 10 | 249.90 | |||
| 01/08/2025 | 21:39:51.597 | 40 | 249.95 | |
| 40 | 249.95 | |||
| 40 | 249.95 | |||
| 01/08/2025 | 21:36:15.037 | 30 | 249.70 | |
| 30 | 249.70 | |||
| 30 | 249.70 | |||
| 01/08/2025 | 21:35:45.084 | 20 | 249.70 | |
| 20 | 249.70 | |||
| 20 | 249.70 | |||
| 01/08/2025 | 21:35:28.567 | 8 | 250.25 | |
| 8 | 250.25 | |||
| 8 | 250.25 | |||
| 01/08/2025 | 21:32:48.230 | 43 | 249.95 | |
| 43 | 249.95 | |||
| 43 | 249.95 | |||
| 01/08/2025 | 21:27:15.103 | 330 | 249.85 | |
| 330 | 249.85 | |||
| 330 | 249.85 | |||
| 01/08/2025 | 21:25:22.180 | 20 | 249.90 | |
| 20 | 249.90 | |||
| 20 | 249.90 | |||
| 01/08/2025 | 21:25:22.146 | 10 | 249.90 | |
| 10 | 249.90 | |||
| 10 | 249.90 | |||
| 01/08/2025 | 21:24:11.444 | 276 | 250.25 | |
| 276 | 250.25 | |||
| 276 | 250.25 | |||
| 01/08/2025 | 21:21:37.077 | 10 | 249.85 | |
| 10 | 249.85 | |||
| 10 | 249.85 | |||
| 01/08/2025 | 21:17:34.530 | 30 | 250.30 | |
| 30 | 250.30 | |||
| 30 | 250.30 | |||
| 01/08/2025 | 21:16:45.111 | 8 | 250.00 | |
| 8 | 250.00 | |||
| 8 | 250.00 | |||
| 01/08/2025 | 21:07:07.103 | 8 | 249.90 | |
| 8 | 249.90 | |||
| 8 | 249.90 | |||
| 01/08/2025 | 21:04:19.499 | 120 | 249.25 | |
| 120 | 249.25 | |||
| 120 | 249.25 | |||
| 01/08/2025 | 21:02:36.838 | 40 | 250.10 | |
| 40 | 250.10 | |||
| 40 | 250.10 | |||
| 01/08/2025 | 20:59:08.177 | 10 | 250.00 | |
| 10 | 250.00 | |||
| 10 | 250.00 | |||
| 01/08/2025 | 20:54:37.077 | 12 | 249.95 | |
| 12 | 249.95 | |||
| 12 | 249.95 | |||
| 01/08/2025 | 20:48:44.696 | 1 | 250.55 | |
| 1 | 250.55 | |||
| 1 | 250.55 | |||
| 01/08/2025 | 20:47:58.490 | 1 | 250.95 | |
| 1 | 250.95 | |||
| 1 | 250.95 | |||
| 01/08/2025 | 20:47:45.819 | 1 | 251.05 | |
| 1 | 251.05 | |||
| 1 | 251.05 | |||
| 01/08/2025 | 20:46:35.777 | 1 | 251.20 | |
| 1 | 251.20 | |||
| 1 | 251.20 | |||
| 01/08/2025 | 20:46:18.752 | 13 | 251.20 | |
| 13 | 251.20 | |||
| 13 | 251.20 | |||
| 01/08/2025 | 20:42:15.416 | 20 | 250.55 | |
| 20 | 250.55 | |||
| 20 | 250.55 | |||
| 01/08/2025 | 20:39:26.855 | 4 | 250.80 | |
| 4 | 250.80 | |||
| 4 | 250.80 | |||
| 01/08/2025 | 20:37:44.350 | 1 | 250.30 | |
| 1 | 250.30 | |||
| 1 | 250.30 | |||
| 01/08/2025 | 20:37:38.354 | 7 | 250.85 | |
| 7 | 250.85 | |||
| 7 | 250.85 | |||
| 01/08/2025 | 20:32:04.528 | 1 | 251.25 | |
| 1 | 251.25 | |||
| 1 | 251.25 | |||
| 01/08/2025 | 20:27:07.166 | 14 | 250.30 | |
| 14 | 250.30 | |||
| 14 | 250.30 | |||
| 01/08/2025 | 20:21:54.662 | 2 | 249.90 | |
| 2 | 249.90 | |||
| 2 | 249.90 | |||
| 01/08/2025 | 20:18:18.623 | 8 | 249.30 | |
| 8 | 249.30 | |||
| 8 | 249.30 | |||
| 01/08/2025 | 20:05:28.288 | 5 | 249.50 | |
| 5 | 249.50 | |||
| 5 | 249.50 | |||
| 01/08/2025 | 20:04:49.718 | 92 | 249.65 | |
| 4 | 249.65 | |||
| 92 | 249.65 | |||
| 88 | 249.65 | |||
| 01/08/2025 | 20:02:15.825 | 50 | 249.95 | |
| 50 | 249.95 | |||
| 50 | 249.95 | |||
| 01/08/2025 | 19:58:00.847 | 13 | 249.95 | |
| 13 | 249.95 | |||
| 13 | 249.95 | |||
| 01/08/2025 | 19:57:11.643 | 1 | 249.95 | |
| 1 | 249.95 | |||
| 1 | 249.95 | |||
| 01/08/2025 | 19:53:45.534 | 20 | 249.95 | |
| 20 | 249.95 | |||
| 20 | 249.95 | |||
| 01/08/2025 | 19:50:36.088 | 50 | 250.10 | |
| 50 | 250.10 | |||
| 50 | 250.10 | |||
| 01/08/2025 | 19:49:39.074 | 3 | 249.80 | |
| 3 | 249.80 | |||
| 3 | 249.80 | |||
| 01/08/2025 | 19:49:17.088 | 9 | 250.35 | |
| 9 | 250.35 | |||
| 9 | 250.35 | |||
| 01/08/2025 | 19:49:06.572 | 1 | 250.05 | |
| 1 | 250.05 | |||
| 1 | 250.05 | |||
| 01/08/2025 | 19:48:30.502 | 10 | 250.45 | |
| 10 | 250.45 | |||
| 10 | 250.45 | |||
| 01/08/2025 | 19:47:47.473 | 1 | 250.45 | |
| 1 | 250.45 | |||
| 1 | 250.45 | |||
| 01/08/2025 | 19:40:28.215 | 20 | 249.95 | |
| 20 | 249.95 | |||
| 20 | 249.95 | |||
| 01/08/2025 | 19:33:18.800 | 15 | 250.00 | |
| 15 | 250.00 | |||
| 15 | 250.00 | |||
| 01/08/2025 | 19:29:32.025 | 30 | 249.55 | |
| 30 | 249.55 | |||
| 30 | 249.55 | |||
| 01/08/2025 | 19:27:07.273 | 21 | 250.00 | |
| 10 | 250.00 | |||
| 1 | 250.00 | |||
| 21 | 250.00 | |||
| 10 | 250.00 | |||
| 01/08/2025 | 19:21:38.606 | 10 | 250.05 | |
| 10 | 250.05 | |||
| 10 | 250.05 | |||
| 01/08/2025 | 19:16:24.056 | 35 | 250.05 | |
| 30 | 250.05 | |||
| 35 | 250.05 | |||
| 5 | 250.05 | |||
| 01/08/2025 | 19:14:53.136 | 20 | 250.05 | |
| 20 | 250.05 | |||
| 20 | 250.05 | |||
| 01/08/2025 | 19:13:37.196 | 10 | 250.75 | |
| 10 | 250.75 | |||
| 10 | 250.75 | |||
| 01/08/2025 | 19:10:58.954 | 30 | 250.15 | |
| 30 | 250.15 | |||
| 30 | 250.15 | |||
| 01/08/2025 | 18:57:14.332 | 2 | 250.95 | |
| 2 | 250.95 | |||
| 2 | 250.95 | |||
| 01/08/2025 | 18:52:33.847 | 1 | 251.45 | |
| 1 | 251.45 | |||
| 1 | 251.45 | |||
| 01/08/2025 | 18:52:04.675 | 1 | 251.70 | |
| 1 | 251.70 | |||
| 1 | 251.70 | |||
| 01/08/2025 | 18:51:30.474 | 3 | 251.15 | |
| 3 | 251.15 | |||
| 3 | 251.15 | |||
| 01/08/2025 | 18:43:58.844 | 150 | 251.10 | |
| 150 | 251.10 | |||
| 150 | 251.10 | |||
| 01/08/2025 | 18:37:30.145 | 9 | 252.10 | |
| 9 | 252.10 | |||
| 9 | 252.10 | |||
| 01/08/2025 | 18:36:24.295 | 200 | 252.00 | |
| 200 | 252.00 | |||
| 200 | 252.00 | |||
| 01/08/2025 | 18:33:30.837 | 4 | 252.50 | |
| 4 | 252.50 | |||
| 4 | 252.50 | |||
| 01/08/2025 | 18:32:42.341 | 8 | 252.05 | |
| 2 | 252.05 | |||
| 8 | 252.05 | |||
| 6 | 252.05 | |||
| 01/08/2025 | 18:30:05.921 | 18 | 252.80 | |
| 18 | 252.80 | |||
| 18 | 252.80 | |||
| 01/08/2025 | 18:27:08.019 | 3 | 252.60 | |
| 3 | 252.60 | |||
| 3 | 252.60 | |||
| 01/08/2025 | 18:27:00.377 | 1 | 253.15 | |
| 1 | 253.15 | |||
| 1 | 253.15 | |||
| 01/08/2025 | 18:15:36.201 | 313 | 253.25 | |
| 313 | 253.25 | |||
| 313 | 253.25 | |||
| 01/08/2025 | 18:12:35.012 | 5 | 252.55 | |
| 5 | 252.55 | |||
| 5 | 252.55 | |||
| 01/08/2025 | 18:09:49.028 | 3 | 253.35 | |
| 3 | 253.35 | |||
| 3 | 253.35 | |||
| 01/08/2025 | 18:09:23.237 | 15 | 253.35 | |
| 15 | 253.35 | |||
| 15 | 253.35 | |||
| 01/08/2025 | 18:05:03.460 | 3 | 252.70 | |
| 3 | 252.70 | |||
| 3 | 252.70 | |||
| 01/08/2025 | 18:00:03.039 | 158 | 252.60 | |
| 158 | 252.60 | |||
| 158 | 252.60 | |||
| 01/08/2025 | 17:58:21.045 | 22 | 251.90 | |
| 22 | 251.90 | |||
| 22 | 251.90 | |||
| 01/08/2025 | 17:57:11.418 | 20 | 252.25 | |
| 20 | 252.25 | |||
| 20 | 252.25 | |||
| 01/08/2025 | 17:54:51.553 | 2 | 252.15 | |
| 2 | 252.15 | |||
| 2 | 252.15 | |||
| 01/08/2025 | 17:51:52.421 | 4 | 251.95 | |
| 4 | 251.95 | |||
| 4 | 251.95 | |||
| 01/08/2025 | 17:50:49.195 | 73 | 251.75 | |
| 73 | 251.75 | |||
| 73 | 251.75 | |||
| 01/08/2025 | 17:50:01.721 | 27 | 251.80 | |
| 27 | 251.80 | |||
| 17 | 251.80 | |||
| 10 | 251.80 | |||
| 01/08/2025 | 17:49:45.170 | 2 | 251.95 | |
| 2 | 251.95 | |||
| 2 | 251.95 | |||
| 01/08/2025 | 17:49:31.090 | 27 | 251.75 | |
| 27 | 251.75 | |||
| 27 | 251.75 | |||
| 01/08/2025 | 17:47:23.707 | 14 | 251.75 | |
| 14 | 251.75 | |||
| 14 | 251.75 | |||
| 01/08/2025 | 17:45:58.871 | 35 | 251.75 | |
| 35 | 251.75 | |||
| 35 | 251.75 | |||
| 01/08/2025 | 17:45:03.642 | 40 | 252.00 | |
| 40 | 252.00 | |||
| 40 | 252.00 | |||
| 01/08/2025 | 17:44:37.180 | 49 | 251.50 | |
| 49 | 251.50 | |||
| 49 | 251.50 | |||
| 01/08/2025 | 17:44:35.577 | 25 | 251.35 | |
| 25 | 251.35 | |||
| 25 | 251.35 | |||
| 01/08/2025 | 17:41:57.264 | 5 | 251.05 | |
| 5 | 251.05 | |||
| 5 | 251.05 | |||
| 01/08/2025 | 17:39:46.968 | 10 | 251.45 | |
| 10 | 251.45 | |||
| 10 | 251.45 | |||
| 01/08/2025 | 17:37:47.783 | 40 | 250.70 | |
| 40 | 250.70 | |||
| 40 | 250.70 | |||
| 01/08/2025 | 17:33:34.840 | 8 | 251.05 | |
| 8 | 251.05 | |||
| 8 | 251.05 | |||
| 01/08/2025 | 17:32:17.030 | 20 | 250.65 | |
| 20 | 250.65 | |||
| 20 | 250.65 | |||
| 01/08/2025 | 17:32:13.292 | 1 | 250.50 | |
| 1 | 250.50 | |||
| 1 | 250.50 | |||
| 01/08/2025 | 17:30:56.702 | 20 | 250.45 | |
| 20 | 250.45 | |||
| 20 | 250.45 | |||
| 01/08/2025 | 17:29:20.893 | 12 | 250.50 | |
| 12 | 250.50 | |||
| 12 | 250.50 | |||
| 01/08/2025 | 17:28:07.576 | 20 | 250.60 | |
| 20 | 250.60 | |||
| 20 | 250.60 | |||
| 01/08/2025 | 17:27:25.063 | 1 | 250.60 | |
| 1 | 250.60 | |||
| 1 | 250.60 | |||
| 01/08/2025 | 17:26:52.265 | 20 | 250.50 | |
| 20 | 250.50 | |||
| 20 | 250.50 | |||
| 01/08/2025 | 17:26:45.406 | 5 | 250.35 | |
| 5 | 250.35 | |||
| 5 | 250.35 | |||
| 01/08/2025 | 17:25:24.848 | 50 | 250.20 | |
| 50 | 250.20 | |||
| 50 | 250.20 | |||
| 01/08/2025 | 17:24:39.444 | 1 | 250.00 | |
| 1 | 250.00 | |||
| 1 | 250.00 | |||
| 01/08/2025 | 17:23:40.842 | 1 | 250.00 | |
| 1 | 250.00 | |||
| 1 | 250.00 | |||
| 01/08/2025 | 17:23:31.769 | 4 | 250.10 | |
| 4 | 250.10 | |||
| 4 | 250.10 | |||
| 01/08/2025 | 17:18:15.148 | 10 | 250.10 | |
| 10 | 250.10 | |||
| 10 | 250.10 | |||
| 01/08/2025 | 17:16:34.473 | 5 | 250.35 | |
| 5 | 250.35 | |||
| 5 | 250.35 | |||
| 01/08/2025 | 17:15:36.665 | 20 | 250.00 | |
| 20 | 250.00 | |||
| 20 | 250.00 | |||
| 01/08/2025 | 17:12:59.935 | 4 | 250.20 | |
| 4 | 250.20 | |||
| 4 | 250.20 | |||
| 01/08/2025 | 17:12:27.536 | 50 | 250.00 | |
| 50 | 250.00 | |||
| 50 | 250.00 | |||
| 01/08/2025 | 17:09:34.357 | 6 | 249.55 | |
| 6 | 249.55 | |||
| 6 | 249.55 | |||
| 01/08/2025 | 17:08:00.372 | 10 | 250.05 | |
| 10 | 250.05 | |||
| 10 | 250.05 | |||
| 01/08/2025 | 17:07:32.152 | 1 | 250.25 | |
| 1 | 250.25 | |||
| 1 | 250.25 | |||
| 01/08/2025 | 17:07:30.492 | 10 | 250.10 | |
| 10 | 250.10 | |||
| 10 | 250.10 | |||
| 01/08/2025 | 17:07:02.370 | 1 | 250.05 | |
| 1 | 250.05 | |||
| 1 | 250.05 | |||
| 01/08/2025 | 17:06:26.480 | 50 | 250.00 | |
| 50 | 250.00 | |||
| 50 | 250.00 | |||
| 01/08/2025 | 17:05:29.877 | 20 | 249.85 | |
| 20 | 249.85 | |||
| 20 | 249.85 | |||
| 01/08/2025 | 17:05:08.282 | 3 | 249.60 | |
| 3 | 249.60 | |||
| 3 | 249.60 | |||
| 01/08/2025 | 17:05:01.629 | 1 | 249.65 | |
| 1 | 249.65 | |||
| 1 | 249.65 | |||
| 01/08/2025 | 17:02:08.696 | 5 | 249.45 | |
| 5 | 249.45 | |||
| 5 | 249.45 | |||
| 01/08/2025 | 17:01:33.800 | 5 | 249.40 | |
| 5 | 249.40 | |||
| 5 | 249.40 | |||
| 01/08/2025 | 17:00:00.819 | 1 | 249.70 | |
| 1 | 249.70 | |||
| 1 | 249.70 | |||
| 01/08/2025 | 16:57:59.994 | 2 | 249.45 | |
| 2 | 249.45 | |||
| 2 | 249.45 | |||
| 01/08/2025 | 16:57:59.209 | 17 | 249.40 | |
| 17 | 249.40 | |||
| 17 | 249.40 | |||
| 01/08/2025 | 16:57:17.081 | 8 | 249.35 | |
| 8 | 249.35 | |||
| 8 | 249.35 | |||
| 01/08/2025 | 16:56:41.790 | 21 | 249.95 | |
| 21 | 249.95 | |||
| 21 | 249.95 | |||
| 01/08/2025 | 16:55:30.858 | 40 | 249.95 | |
| 40 | 249.95 | |||
| 40 | 249.95 | |||
| 01/08/2025 | 16:55:04.863 | 50 | 249.55 | |
| 50 | 249.55 | |||
| 50 | 249.55 | |||
| 01/08/2025 | 16:52:14.505 | 1 | 249.70 | |
| 1 | 249.70 | |||
| 1 | 249.70 | |||
| 01/08/2025 | 16:51:29.512 | 20 | 249.70 | |
| 20 | 249.70 | |||
| 20 | 249.70 | |||
| 01/08/2025 | 16:50:21.529 | 1 | 250.00 | |
| 1 | 250.00 | |||
| 1 | 250.00 | |||
| 01/08/2025 | 16:50:07.307 | 20 | 249.65 | |
| 20 | 249.65 | |||
| 20 | 249.65 | |||
| 01/08/2025 | 16:49:22.163 | 19 | 249.50 | |
| 19 | 249.50 | |||
| 19 | 249.50 | |||
| 01/08/2025 | 16:48:15.100 | 151 | 250.25 | |
| 151 | 250.25 | |||
| 151 | 250.25 | |||
| 01/08/2025 | 16:46:56.463 | 20 | 250.50 | |
| 20 | 250.50 | |||
| 20 | 250.50 | |||
| 01/08/2025 | 16:46:06.091 | 2 | 250.50 | |
| 2 | 250.50 | |||
| 2 | 250.50 | |||
| 01/08/2025 | 16:44:06.232 | 19 | 249.95 | |
| 19 | 249.95 | |||
| 19 | 249.95 | |||
| 01/08/2025 | 16:43:36.760 | 3 | 250.40 | |
| 3 | 250.40 | |||
| 3 | 250.40 | |||
| 01/08/2025 | 16:43:11.733 | 3 | 250.35 | |
| 3 | 250.35 | |||
| 3 | 250.35 | |||
| 01/08/2025 | 16:42:29.563 | 5 | 250.35 | |
| 5 | 250.35 | |||
| 5 | 250.35 | |||
| 01/08/2025 | 16:39:48.088 | 10 | 250.20 | |
| 10 | 250.20 | |||
| 10 | 250.20 | |||
| 01/08/2025 | 16:38:56.554 | 10 | 250.65 | |
| 10 | 250.65 | |||
| 10 | 250.65 | |||
| 01/08/2025 | 16:38:28.816 | 2 | 250.80 | |
| 2 | 250.80 | |||
| 2 | 250.80 | |||
| 01/08/2025 | 16:38:21.423 | 200 | 250.95 | |
| 200 | 250.95 | |||
| 200 | 250.95 | |||
| 01/08/2025 | 16:38:20.005 | 20 | 251.00 | |
| 20 | 251.00 | |||
| 20 | 251.00 | |||
| 01/08/2025 | 16:36:18.765 | 8 | 250.95 | |
| 8 | 250.95 | |||
| 8 | 250.95 | |||
| 01/08/2025 | 16:35:37.650 | 2 | 250.80 | |
| 2 | 250.80 | |||
| 2 | 250.80 | |||
| 01/08/2025 | 16:35:18.239 | 30 | 251.00 | |
| 30 | 251.00 | |||
| 30 | 251.00 | |||
| 01/08/2025 | 16:33:42.745 | 20 | 251.20 | |
| 20 | 251.20 | |||
| 20 | 251.20 | |||
| 01/08/2025 | 16:31:11.360 | 50 | 251.05 | |
| 50 | 251.05 | |||
| 50 | 251.05 | |||
| 01/08/2025 | 16:24:39.292 | 5 | 249.80 | |
| 5 | 249.80 | |||
| 5 | 249.80 | |||
| 01/08/2025 | 16:24:30.783 | 25 | 249.95 | |
| 25 | 249.95 | |||
| 25 | 249.95 | |||
| 01/08/2025 | 16:24:23.440 | 25 | 250.00 | |
| 25 | 250.00 | |||
| 25 | 250.00 | |||
| 01/08/2025 | 16:24:16.336 | 50 | 250.10 | |
| 50 | 250.10 | |||
| 50 | 250.10 | |||
| 01/08/2025 | 16:23:16.391 | 15 | 249.75 | |
| 15 | 249.75 | |||
| 15 | 249.75 | |||
| 01/08/2025 | 16:22:11.989 | 5 | 250.00 | |
| 5 | 250.00 | |||
| 5 | 250.00 | |||
| 01/08/2025 | 16:21:37.392 | 30 | 249.50 | |
| 30 | 249.50 | |||
| 30 | 249.50 | |||
| 01/08/2025 | 16:21:28.979 | 19 | 249.80 | |
| 19 | 249.80 | |||
| 19 | 249.80 | |||
| 01/08/2025 | 16:21:19.286 | 10 | 249.95 | |
| 10 | 249.95 | |||
| 10 | 249.95 | |||
| 01/08/2025 | 16:20:59.748 | 5 | 249.80 | |
| 5 | 249.80 | |||
| 5 | 249.80 | |||
| 01/08/2025 | 16:19:55.610 | 1 | 249.15 | |
| 1 | 249.15 | |||
| 1 | 249.15 | |||
| 01/08/2025 | 16:19:03.429 | 39 | 249.50 | |
| 39 | 249.50 | |||
| 39 | 249.50 | |||
| 01/08/2025 | 16:18:25.917 | 5 | 249.85 | |
| 5 | 249.85 | |||
| 5 | 249.85 | |||
| 01/08/2025 | 16:17:33.107 | 100 | 249.10 | |
| 100 | 249.10 | |||
| 100 | 249.10 | |||
| 01/08/2025 | 16:17:10.133 | 20 | 249.25 | |
| 20 | 249.25 | |||
| 20 | 249.25 | |||
| 01/08/2025 | 16:16:30.553 | 29 | 249.35 | |
| 29 | 249.35 | |||
| 29 | 249.35 | |||
| 01/08/2025 | 16:14:52.934 | 80 | 249.05 | |
| 80 | 249.05 | |||
| 80 | 249.05 | |||
| 01/08/2025 | 16:14:46.439 | 20 | 248.50 | |
| 20 | 248.50 | |||
| 20 | 248.50 | |||
| 01/08/2025 | 16:14:10.517 | 11 | 248.60 | |
| 11 | 248.60 | |||
| 11 | 248.60 | |||
| 01/08/2025 | 16:13:55.954 | 10 | 248.45 | |
| 10 | 248.45 | |||
| 10 | 248.45 | |||
| 01/08/2025 | 16:11:43.969 | 33 | 248.30 | |
| 33 | 248.30 | |||
| 33 | 248.30 | |||
| 01/08/2025 | 16:11:19.415 | 25 | 248.40 | |
| 25 | 248.40 | |||
| 25 | 248.40 | |||
| 01/08/2025 | 16:11:14.154 | 7 | 248.35 | |
| 7 | 248.35 | |||
| 7 | 248.35 | |||
| 01/08/2025 | 16:08:17.501 | 50 | 247.00 | |
| 50 | 247.00 | |||
| 50 | 247.00 | |||
| 01/08/2025 | 16:07:58.488 | 5 | 246.60 | |
| 5 | 246.60 | |||
| 5 | 246.60 | |||
| 01/08/2025 | 16:06:51.151 | 170 | 246.90 | |
| 170 | 246.90 | |||
| 170 | 246.90 | |||
| 01/08/2025 | 16:06:37.223 | 2 | 246.75 | |
| 2 | 246.75 | |||
| 2 | 246.75 | |||
| 01/08/2025 | 16:04:52.146 | 15 | 246.80 | |
| 15 | 246.80 | |||
| 15 | 246.80 | |||
| 01/08/2025 | 16:04:34.455 | 8 | 247.20 | |
| 8 | 247.20 | |||
| 8 | 247.20 | |||
| 01/08/2025 | 16:04:18.506 | 10 | 247.15 | |
| 10 | 247.15 | |||
| 10 | 247.15 | |||
| 01/08/2025 | 16:04:17.513 | 25 | 247.40 | |
| 25 | 247.40 | |||
| 25 | 247.40 | |||
| 01/08/2025 | 16:04:09.124 | 18 | 246.80 | |
| 18 | 246.80 | |||
| 18 | 246.80 | |||
| 01/08/2025 | 16:01:46.632 | 379 | 245.45 | |
| 379 | 245.45 | |||
| 379 | 245.45 | |||
| 01/08/2025 | 16:01:33.175 | 410 | 245.45 | |
| 410 | 245.45 | |||
| 410 | 245.45 | |||
| 01/08/2025 | 16:01:09.471 | 2 | 245.65 | |
| 2 | 245.65 | |||
| 2 | 245.65 | |||
| 01/08/2025 | 16:00:24.798 | 145 | 245.50 | |
| 145 | 245.50 | |||
| 145 | 245.50 | |||
| 01/08/2025 | 16:00:10.239 | 3 | 245.40 | |
| 3 | 245.40 | |||
| 3 | 245.40 | |||
| 01/08/2025 | 16:00:02.471 | 1 | 246.20 | |
| 1 | 246.20 | |||
| 1 | 246.20 | |||
| 01/08/2025 | 15:56:58.095 | 48 | 245.80 | |
| 48 | 245.80 | |||
| 48 | 245.80 | |||
| 01/08/2025 | 15:56:20.483 | 20 | 245.75 | |
| 20 | 245.75 | |||
| 20 | 245.75 | |||
| 01/08/2025 | 15:56:16.397 | 18 | 245.55 | |
| 18 | 245.55 | |||
| 18 | 245.55 | |||
| 01/08/2025 | 15:56:06.564 | 2 | 245.90 | |
| 2 | 245.90 | |||
| 2 | 245.90 | |||
| 01/08/2025 | 15:55:33.782 | 15 | 245.15 | |
| 15 | 245.15 | |||
| 15 | 245.15 | |||
| 01/08/2025 | 15:55:14.961 | 25 | 245.15 | |
| 25 | 245.15 | |||
| 25 | 245.15 | |||
| 01/08/2025 | 15:54:28.351 | 490 | 244.75 | |
| 110 | 244.75 | |||
| 380 | 244.75 | |||
| 490 | 244.75 | |||
| 01/08/2025 | 15:54:21.529 | 410 | 244.75 | |
| 410 | 244.75 | |||
| 410 | 244.75 | |||
| 01/08/2025 | 15:53:49.036 | 21 | 244.75 | |
| 21 | 244.75 | |||
| 21 | 244.75 | |||
| 01/08/2025 | 15:52:44.197 | 70 | 244.90 | |
| 70 | 244.90 | |||
| 70 | 244.90 | |||
| 01/08/2025 | 15:51:48.890 | 4 | 245.30 | |
| 4 | 245.30 | |||
| 4 | 245.30 | |||
| 01/08/2025 | 15:49:56.377 | 100 | 243.65 | |
| 100 | 243.65 | |||
| 100 | 243.65 | |||
| 01/08/2025 | 15:49:45.877 | 23 | 243.75 | |
| 23 | 243.75 | |||
| 23 | 243.75 | |||
| 01/08/2025 | 15:49:45.838 | 22 | 243.75 | |
| 22 | 243.75 | |||
| 22 | 243.75 | |||
| 01/08/2025 | 15:49:45.725 | 267 | 243.85 | |
| 5 | 243.85 | |||
| 12 | 243.85 | |||
| 250 | 243.85 | |||
| 267 | 243.85 | |||
| 01/08/2025 | 15:49:45.597 | 350 | 244.00 | |
| 200 | 244.00 | |||
| 350 | 244.00 | |||
| 150 | 244.00 | |||
| 01/08/2025 | 15:49:40.905 | 4 | 244.25 | |
| 4 | 244.25 | |||
| 4 | 244.25 | |||
| 01/08/2025 | 15:49:37.590 | 15 | 244.10 | |
| 15 | 244.10 | |||
| 15 | 244.10 | |||
| 01/08/2025 | 15:49:34.431 | 4 | 244.40 | |
| 4 | 244.40 | |||
| 4 | 244.40 | |||
| 01/08/2025 | 15:49:34.383 | 150 | 244.40 | |
| 100 | 244.40 | |||
| 150 | 244.40 | |||
| 50 | 244.40 | |||
| 01/08/2025 | 15:49:00.041 | 42 | 244.85 | |
| 42 | 244.85 | |||
| 29 | 244.85 | |||
| 13 | 244.85 | |||
| 01/08/2025 | 15:48:59.963 | 10 | 244.85 | |
| 10 | 244.85 | |||
| 10 | 244.85 | |||
| 01/08/2025 | 15:48:04.919 | 1 | 245.50 | |
| 1 | 245.50 | |||
| 1 | 245.50 | |||
| 01/08/2025 | 15:47:29.432 | 200 | 245.30 | |
| 200 | 245.30 | |||
| 200 | 245.30 | |||
| 01/08/2025 | 15:47:22.680 | 410 | 245.30 | |
| 410 | 245.30 | |||
| 410 | 245.30 | |||
| 01/08/2025 | 15:47:22.589 | 40 | 245.30 | |
| 40 | 245.30 | |||
| 40 | 245.30 | |||
| 01/08/2025 | 15:47:22.052 | 76 | 245.30 | |
| 76 | 245.30 | |||
| 76 | 245.30 | |||
| 01/08/2025 | 15:46:59.069 | 1 | 245.30 | |
| 1 | 245.30 | |||
| 1 | 245.30 | |||
| 01/08/2025 | 15:46:56.809 | 20 | 245.25 | |
| 20 | 245.25 | |||
| 20 | 245.25 | |||
| 01/08/2025 | 15:46:39.051 | 21 | 245.35 | |
| 21 | 245.35 | |||
| 21 | 245.35 | |||
| 01/08/2025 | 15:46:25.206 | 50 | 244.75 | |
| 50 | 244.75 | |||
| 50 | 244.75 | |||
| 01/08/2025 | 15:46:25.050 | 1 | 245.00 | |
| 1 | 245.00 | |||
| 1 | 245.00 | |||
| 01/08/2025 | 15:46:01.699 | 8 | 244.65 | |
| 8 | 244.65 | |||
| 8 | 244.65 | |||
| 01/08/2025 | 15:46:01.622 | 4 | 244.65 | |
| 4 | 244.65 | |||
| 4 | 244.65 | |||
| 01/08/2025 | 15:45:46.822 | 1 | 244.90 | |
| 1 | 244.90 | |||
| 1 | 244.90 | |||
| 01/08/2025 | 15:44:35.874 | 20 | 245.10 | |
| 20 | 245.10 | |||
| 20 | 245.10 | |||
| 01/08/2025 | 15:43:35.819 | 340 | 244.95 | |
| 20 | 244.95 | |||
| 10 | 244.95 | |||
| 25 | 244.95 | |||
| 15 | 244.95 | |||
| 20 | 244.95 | |||
| 10 | 244.95 | |||
| 25 | 244.95 | |||
| 66 | 244.95 | |||
| 8 | 244.95 | |||
| 10 | 244.95 | |||
| 50 | 244.95 | |||
| 261 | 244.95 | |||
| 20 | 244.95 | |||
| 1 | 244.95 | |||
| 5 | 244.95 | |||
| 8 | 244.95 | |||
| 10 | 244.95 | |||
| 3 | 244.95 | |||
| 2 | 244.95 | |||
| 27 | 244.95 | |||
| 10 | 244.95 | |||
| 14 | 244.95 | |||
| 60 | 244.95 | |||
| 01/08/2025 | 15:43:35.765 | 16 | 245.00 | |
| 6 | 245.00 | |||
| 16 | 245.00 | |||
| 10 | 245.00 | |||
| 01/08/2025 | 15:43:32.281 | 1 | 245.05 | |
| 1 | 245.05 | |||
| 1 | 245.05 | |||
| 01/08/2025 | 15:43:32.164 | 8 | 245.05 | |
| 8 | 245.05 | |||
| 4 | 245.05 | |||
| 4 | 245.05 | |||
| 01/08/2025 | 15:43:21.221 | 4 | 245.55 | |
| 4 | 245.55 | |||
| 4 | 245.55 | |||
| 01/08/2025 | 15:43:10.858 | 1 | 245.40 | |
| 1 | 245.40 | |||
| 1 | 245.40 | |||
| 01/08/2025 | 15:42:28.096 | 35 | 245.50 | |
| 25 | 245.50 | |||
| 35 | 245.50 | |||
| 10 | 245.50 | |||
| 01/08/2025 | 15:42:28.035 | 15 | 245.50 | |
| 15 | 245.50 | |||
| 15 | 245.50 | |||
| 01/08/2025 | 15:42:08.679 | 2 | 246.30 | |
| 2 | 246.30 | |||
| 2 | 246.30 | |||
| 01/08/2025 | 15:41:01.952 | 100 | 246.00 | |
| 100 | 246.00 | |||
| 100 | 246.00 | |||
| 01/08/2025 | 15:40:03.526 | 1 | 246.00 | |
| 1 | 246.00 | |||
| 1 | 246.00 | |||
| 01/08/2025 | 15:39:06.015 | 14 | 247.60 | |
| 14 | 247.60 | |||
| 14 | 247.60 | |||
| 01/08/2025 | 15:38:36.607 | 36 | 247.50 | |
| 36 | 247.50 | |||
| 36 | 247.50 | |||
| 01/08/2025 | 15:38:25.322 | 6 | 247.30 | |
| 6 | 247.30 | |||
| 6 | 247.30 | |||
| 01/08/2025 | 15:38:24.727 | 24 | 247.60 | |
| 24 | 247.60 | |||
| 24 | 247.60 | |||
| 01/08/2025 | 15:38:02.518 | 2 | 247.60 | |
| 2 | 247.60 | |||
| 2 | 247.60 | |||
| 01/08/2025 | 15:37:50.912 | 10 | 247.15 | |
| 10 | 247.15 | |||
| 10 | 247.15 | |||
| 01/08/2025 | 15:37:01.769 | 63 | 246.00 | |
| 63 | 246.00 | |||
| 63 | 246.00 | |||
| 01/08/2025 | 15:37:01.682 | 38 | 245.80 | |
| 18 | 245.80 | |||
| 18 | 245.80 | |||
| 20 | 245.80 | |||
| 20 | 245.80 | |||
| 01/08/2025 | 15:37:01.608 | 40 | 246.00 | |
| 40 | 246.00 | |||
| 40 | 246.00 | |||
| 01/08/2025 | 15:37:00.279 | 50 | 246.20 | |
| 50 | 246.20 | |||
| 50 | 246.20 | |||
| 01/08/2025 | 15:36:45.812 | 25 | 246.50 | |
| 25 | 246.50 | |||
| 25 | 246.50 | |||
| 01/08/2025 | 15:36:11.587 | 3 | 247.00 | |
| 3 | 247.00 | |||
| 3 | 247.00 | |||
| 01/08/2025 | 15:35:06.542 | 55 | 247.10 | |
| 55 | 247.10 | |||
| 55 | 247.10 | |||
| 01/08/2025 | 15:34:56.471 | 3 | 247.50 | |
| 3 | 247.50 | |||
| 3 | 247.50 | |||
| 01/08/2025 | 15:34:28.929 | 1 | 247.75 | |
| 1 | 247.75 | |||
| 1 | 247.75 | |||
| 01/08/2025 | 15:33:52.991 | 5 | 247.95 | |
| 5 | 247.95 | |||
| 5 | 247.95 | |||
| 01/08/2025 | 15:33:24.741 | 2 | 248.20 | |
| 2 | 248.20 | |||
| 2 | 248.20 | |||
| 01/08/2025 | 15:33:18.445 | 10 | 247.95 | |
| 10 | 247.95 | |||
| 10 | 247.95 | |||
| 01/08/2025 | 15:32:37.228 | 3 | 248.10 | |
| 3 | 248.10 | |||
| 3 | 248.10 | |||
| 01/08/2025 | 15:32:13.375 | 3 | 248.10 | |
| 3 | 248.10 | |||
| 3 | 248.10 | |||
| 01/08/2025 | 15:27:57.804 | 16 | 246.80 | |
| 16 | 246.80 | |||
| 16 | 246.80 | |||
| 01/08/2025 | 15:27:18.357 | 15 | 246.45 | |
| 15 | 246.45 | |||
| 15 | 246.45 | |||
| 01/08/2025 | 15:25:41.179 | 235 | 246.30 | |
| 20 | 246.30 | |||
| 13 | 246.30 | |||
| 20 | 246.30 | |||
| 6 | 246.30 | |||
| 40 | 246.30 | |||
| 45 | 246.30 | |||
| 5 | 246.30 | |||
| 30 | 246.30 | |||
| 74 | 246.30 | |||
| 18 | 246.30 | |||
| 15 | 246.30 | |||
| 50 | 246.30 | |||
| 12 | 246.30 | |||
| 45 | 246.30 | |||
| 17 | 246.30 | |||
| 7 | 246.30 | |||
| 13 | 246.30 | |||
| 30 | 246.30 | |||
| 10 | 246.30 | |||
| 01/08/2025 | 15:25:41.017 | 4 | 246.30 | |
| 4 | 246.30 | |||
| 2 | 246.30 | |||
| 2 | 246.30 | |||
| 01/08/2025 | 15:23:24.167 | 47 | 247.70 | |
| 47 | 247.70 | |||
| 47 | 247.70 | |||
| 01/08/2025 | 15:22:34.569 | 50 | 247.40 | |
| 50 | 247.40 | |||
| 50 | 247.40 | |||
| 01/08/2025 | 15:21:51.256 | 4 | 247.55 | |
| 4 | 247.55 | |||
| 4 | 247.55 | |||
| 01/08/2025 | 15:19:55.282 | 30 | 247.85 | |
| 30 | 247.85 | |||
| 30 | 247.85 | |||
| 01/08/2025 | 15:19:05.804 | 6 | 247.65 | |
| 6 | 247.65 | |||
| 6 | 247.65 | |||
| 01/08/2025 | 15:17:27.400 | 44 | 247.80 | |
| 44 | 247.80 | |||
| 44 | 247.80 | |||
| 01/08/2025 | 15:17:05.895 | 10 | 247.70 | |
| 10 | 247.70 | |||
| 10 | 247.70 | |||
| 01/08/2025 | 15:16:05.379 | 162 | 247.70 | |
| 4 | 247.70 | |||
| 158 | 247.70 | |||
| 162 | 247.70 | |||
| 01/08/2025 | 15:15:18.459 | 20 | 248.00 | |
| 20 | 248.00 | |||
| 20 | 248.00 | |||
| 01/08/2025 | 15:15:10.071 | 40 | 248.20 | |
| 40 | 248.20 | |||
| 40 | 248.20 | |||
| 01/08/2025 | 15:15:01.220 | 17 | 247.95 | |
| 17 | 247.95 | |||
| 17 | 247.95 | |||
| 01/08/2025 | 15:14:59.699 | 21 | 247.95 | |
| 21 | 247.95 | |||
| 21 | 247.95 | |||
| 01/08/2025 | 15:14:56.117 | 525 | 248.00 | |
| 525 | 248.00 | |||
| 515 | 248.00 | |||
| 10 | 248.00 | |||
| 01/08/2025 | 15:14:47.783 | 201 | 248.00 | |
| 201 | 248.00 | |||
| 201 | 248.00 | |||
| 01/08/2025 | 15:14:25.585 | 170 | 248.00 | |
| 170 | 248.00 | |||
| 170 | 248.00 | |||
| 01/08/2025 | 15:13:56.775 | 1 | 248.20 | |
| 1 | 248.20 | |||
| 1 | 248.20 | |||
| 01/08/2025 | 15:13:08.359 | 7 | 248.00 | |
| 7 | 248.00 | |||
| 7 | 248.00 | |||
| 01/08/2025 | 15:12:59.335 | 15 | 248.00 | |
| 15 | 248.00 | |||
| 15 | 248.00 | |||
| 01/08/2025 | 15:12:59.313 | 2 | 248.00 | |
| 2 | 248.00 | |||
| 2 | 248.00 | |||
| 01/08/2025 | 15:12:27.610 | 1 | 248.05 | |
| 1 | 248.05 | |||
| 1 | 248.05 | |||
| 01/08/2025 | 15:11:58.117 | 10 | 248.05 | |
| 10 | 248.05 | |||
| 10 | 248.05 | |||
| 01/08/2025 | 15:11:38.018 | 20 | 248.10 | |
| 20 | 248.10 | |||
| 20 | 248.10 | |||
| 01/08/2025 | 15:11:34.910 | 21 | 248.15 | |
| 21 | 248.15 | |||
| 21 | 248.15 | |||
| 01/08/2025 | 15:09:19.516 | 40 | 249.05 | |
| 40 | 249.05 | |||
| 40 | 249.05 | |||
| 01/08/2025 | 15:06:47.770 | 1 | 248.75 | |
| 1 | 248.75 | |||
| 1 | 248.75 | |||
| 01/08/2025 | 15:03:10.589 | 10 | 249.10 | |
| 10 | 249.10 | |||
| 10 | 249.10 | |||
| 01/08/2025 | 15:01:11.145 | 100 | 248.25 | |
| 100 | 248.25 | |||
| 100 | 248.25 | |||
| 01/08/2025 | 14:59:30.764 | 50 | 248.50 | |
| 50 | 248.50 | |||
| 50 | 248.50 | |||
| 01/08/2025 | 14:57:59.940 | 1 | 248.95 | |
| 1 | 248.95 | |||
| 1 | 248.95 | |||
| 01/08/2025 | 14:57:48.234 | 55 | 248.85 | |
| 55 | 248.85 | |||
| 55 | 248.85 | |||
| 01/08/2025 | 14:57:40.766 | 200 | 248.75 | |
| 200 | 248.75 | |||
| 200 | 248.75 | |||
| 01/08/2025 | 14:57:34.572 | 8 | 248.50 | |
| 8 | 248.50 | |||
| 8 | 248.50 | |||
| 01/08/2025 | 14:57:07.600 | 21 | 248.45 | |
| 21 | 248.45 | |||
| 21 | 248.45 | |||
| 01/08/2025 | 14:53:31.979 | 10 | 248.55 | |
| 10 | 248.55 | |||
| 10 | 248.55 | |||
| 01/08/2025 | 14:53:10.751 | 5 | 248.55 | |
| 5 | 248.55 | |||
| 5 | 248.55 | |||
| 01/08/2025 | 14:53:07.819 | 2 | 248.90 | |
| 2 | 248.90 | |||
| 2 | 248.90 | |||
| 01/08/2025 | 14:52:50.464 | 100 | 248.50 | |
| 13 | 248.50 | |||
| 100 | 248.50 | |||
| 87 | 248.50 | |||
| 01/08/2025 | 14:52:32.753 | 200 | 248.85 | |
| 200 | 248.85 | |||
| 200 | 248.85 | |||
| 01/08/2025 | 14:51:23.660 | 19 | 249.15 | |
| 19 | 249.15 | |||
| 19 | 249.15 | |||
| 01/08/2025 | 14:50:30.334 | 12 | 248.90 | |
| 12 | 248.90 | |||
| 12 | 248.90 | |||
| 01/08/2025 | 14:49:59.083 | 2 | 249.05 | |
| 2 | 249.05 | |||
| 2 | 249.05 | |||
| 01/08/2025 | 14:48:57.623 | 1 | 248.90 | |
| 1 | 248.90 | |||
| 1 | 248.90 | |||
| 01/08/2025 | 14:48:40.488 | 21 | 249.10 | |
| 21 | 249.10 | |||
| 21 | 249.10 | |||
| 01/08/2025 | 14:47:34.662 | 7 | 249.20 | |
| 7 | 249.20 | |||
| 7 | 249.20 | |||
| 01/08/2025 | 14:43:01.430 | 160 | 250.30 | |
| 160 | 250.30 | |||
| 160 | 250.30 | |||
| 01/08/2025 | 14:41:52.335 | 12 | 250.45 | |
| 12 | 250.45 | |||
| 12 | 250.45 | |||
| 01/08/2025 | 14:41:34.936 | 125 | 250.85 | |
| 125 | 250.85 | |||
| 125 | 250.85 | |||
| 01/08/2025 | 14:41:17.350 | 160 | 250.55 | |
| 160 | 250.55 | |||
| 160 | 250.55 | |||
| 01/08/2025 | 14:35:29.412 | 20 | 249.05 | |
| 20 | 249.05 | |||
| 20 | 249.05 | |||
| 01/08/2025 | 14:33:51.366 | 25 | 250.00 | |
| 5 | 250.00 | |||
| 25 | 250.00 | |||
| 20 | 250.00 | |||
| 01/08/2025 | 14:31:13.861 | 19 | 251.00 | |
| 19 | 251.00 | |||
| 19 | 251.00 | |||
| 01/08/2025 | 14:30:43.127 | 1 | 251.45 | |
| 1 | 251.45 | |||
| 1 | 251.45 | |||
| 01/08/2025 | 14:30:16.177 | 20 | 251.65 | |
| 20 | 251.65 | |||
| 20 | 251.65 | |||
| 01/08/2025 | 14:27:54.611 | 10 | 252.85 | |
| 10 | 252.85 | |||
| 10 | 252.85 | |||
| 01/08/2025 | 14:27:29.836 | 15 | 252.90 | |
| 15 | 252.90 | |||
| 15 | 252.90 | |||
| 01/08/2025 | 14:24:30.084 | 19 | 252.85 | |
| 19 | 252.85 | |||
| 19 | 252.85 | |||
| 01/08/2025 | 14:23:59.235 | 60 | 252.85 | |
| 60 | 252.85 | |||
| 60 | 252.85 |
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
-
Amazon.com Inc.
Bid: 185.94 / Ask: 186.04
Turnover: 94 735 TEUR -
Nvidia Corp.
Bid: 150.10 / Ask: 150.18
Turnover: 86 914 TEUR -
Novo-Nordisk AS
Bid: 41.62 / Ask: 41.805
Turnover: 61 708 TEUR -
Rheinmetall AG
Bid: 1 703.00
Ask: 1 708.00
Turnover: 57 305 TEUR -
Allianz SE
Bid: 334.50 / Ask: 335.20
Turnover: 40 386 TEUR
Realtime Quotes
Last Update:
01/08/2025 @ 22:00:00
Last Update:
01/08/2025 @ 22:00:00