Amazon.com Inc.
- Information
- Last
- Buy
- Sell
1769
1567
183.06
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 16/10/2025 | 20:23:27.530 | 5 | 183.06 | |
| 5 | 183.06 | |||
| 5 | 183.06 | |||
| 16/10/2025 | 20:23:17.487 | 50 | 183.00 | |
| 50 | 183.00 | |||
| 50 | 183.00 | |||
| 16/10/2025 | 20:23:06.275 | 30 | 182.88 | |
| 30 | 182.88 | |||
| 30 | 182.88 | |||
| 16/10/2025 | 20:22:49.760 | 1 | 183.02 | |
| 1 | 183.02 | |||
| 1 | 183.02 | |||
| 16/10/2025 | 20:22:48.267 | 1 | 183.02 | |
| 1 | 183.02 | |||
| 1 | 183.02 | |||
| 16/10/2025 | 20:22:05.702 | 200 | 182.86 | |
| 200 | 182.86 | |||
| 200 | 182.86 | |||
| 16/10/2025 | 20:22:01.227 | 10 | 182.92 | |
| 10 | 182.92 | |||
| 10 | 182.92 | |||
| 16/10/2025 | 20:21:30.961 | 2 | 182.84 | |
| 2 | 182.84 | |||
| 2 | 182.84 | |||
| 16/10/2025 | 20:20:51.149 | 30 | 182.64 | |
| 30 | 182.64 | |||
| 30 | 182.64 | |||
| 16/10/2025 | 20:20:47.490 | 9 | 182.64 | |
| 9 | 182.64 | |||
| 9 | 182.64 | |||
| 16/10/2025 | 20:20:36.450 | 3 | 182.56 | |
| 3 | 182.56 | |||
| 3 | 182.56 | |||
| 16/10/2025 | 20:20:28.356 | 30 | 182.60 | |
| 30 | 182.60 | |||
| 30 | 182.60 | |||
| 16/10/2025 | 20:20:28.105 | 10 | 182.62 | |
| 10 | 182.62 | |||
| 10 | 182.62 | |||
| 16/10/2025 | 20:20:00.350 | 3 | 182.52 | |
| 3 | 182.52 | |||
| 3 | 182.52 | |||
| 16/10/2025 | 20:19:55.875 | 10 | 182.46 | |
| 10 | 182.46 | |||
| 10 | 182.46 | |||
| 16/10/2025 | 20:19:50.829 | 15 | 182.56 | |
| 15 | 182.56 | |||
| 15 | 182.56 | |||
| 16/10/2025 | 20:19:48.433 | 1 | 182.58 | |
| 1 | 182.58 | |||
| 1 | 182.58 | |||
| 16/10/2025 | 20:19:36.933 | 50 | 182.60 | |
| 50 | 182.60 | |||
| 50 | 182.60 | |||
| 16/10/2025 | 20:19:34.828 | 8 | 182.62 | |
| 8 | 182.62 | |||
| 8 | 182.62 | |||
| 16/10/2025 | 20:19:33.099 | 30 | 182.60 | |
| 30 | 182.60 | |||
| 30 | 182.60 | |||
| 16/10/2025 | 20:19:20.096 | 30 | 182.80 | |
| 30 | 182.80 | |||
| 30 | 182.80 | |||
| 16/10/2025 | 20:19:06.359 | 5 | 182.88 | |
| 5 | 182.88 | |||
| 5 | 182.88 | |||
| 16/10/2025 | 20:18:58.536 | 33 | 182.92 | |
| 33 | 182.92 | |||
| 33 | 182.92 | |||
| 16/10/2025 | 20:18:55.217 | 5 | 183.02 | |
| 5 | 183.02 | |||
| 5 | 183.02 | |||
| 16/10/2025 | 20:18:48.053 | 5 | 182.98 | |
| 5 | 182.98 | |||
| 5 | 182.98 | |||
| 16/10/2025 | 20:18:42.089 | 3 | 182.94 | |
| 3 | 182.94 | |||
| 3 | 182.94 | |||
| 16/10/2025 | 20:18:38.334 | 3 | 182.92 | |
| 3 | 182.92 | |||
| 3 | 182.92 | |||
| 16/10/2025 | 20:18:33.044 | 1 | 183.00 | |
| 1 | 183.00 | |||
| 1 | 183.00 | |||
| 16/10/2025 | 20:17:49.771 | 15 | 182.84 | |
| 15 | 182.84 | |||
| 15 | 182.84 | |||
| 16/10/2025 | 20:17:28.511 | 3 | 182.62 | |
| 3 | 182.62 | |||
| 3 | 182.62 | |||
| 16/10/2025 | 20:17:21.414 | 4 | 182.48 | |
| 4 | 182.48 | |||
| 4 | 182.48 | |||
| 16/10/2025 | 20:17:20.115 | 5 | 182.54 | |
| 5 | 182.54 | |||
| 5 | 182.54 | |||
| 16/10/2025 | 20:16:48.643 | 25 | 182.48 | |
| 25 | 182.48 | |||
| 25 | 182.48 | |||
| 16/10/2025 | 20:16:43.754 | 1 | 182.50 | |
| 1 | 182.50 | |||
| 1 | 182.50 | |||
| 16/10/2025 | 20:16:38.382 | 1 | 182.50 | |
| 1 | 182.50 | |||
| 1 | 182.50 | |||
| 16/10/2025 | 20:16:20.903 | 17 | 182.50 | |
| 17 | 182.50 | |||
| 17 | 182.50 | |||
| 16/10/2025 | 20:16:17.746 | 64 | 182.44 | |
| 64 | 182.44 | |||
| 64 | 182.44 | |||
| 16/10/2025 | 20:16:17.577 | 225 | 182.44 | |
| 225 | 182.44 | |||
| 5 | 182.44 | |||
| 40 | 182.44 | |||
| 3 | 182.44 | |||
| 61 | 182.44 | |||
| 64 | 182.44 | |||
| 25 | 182.44 | |||
| 27 | 182.44 | |||
| 16/10/2025 | 20:16:17.402 | 157 | 182.50 | |
| 105 | 182.50 | |||
| 6 | 182.50 | |||
| 8 | 182.50 | |||
| 8 | 182.50 | |||
| 157 | 182.50 | |||
| 10 | 182.50 | |||
| 20 | 182.50 | |||
| 16/10/2025 | 20:16:06.382 | 5 | 182.52 | |
| 5 | 182.52 | |||
| 5 | 182.52 | |||
| 16/10/2025 | 20:16:06.123 | 10 | 182.54 | |
| 10 | 182.54 | |||
| 10 | 182.54 | |||
| 16/10/2025 | 20:15:58.842 | 1 | 182.64 | |
| 1 | 182.64 | |||
| 1 | 182.64 | |||
| 16/10/2025 | 20:15:55.863 | 50 | 182.56 | |
| 50 | 182.56 | |||
| 50 | 182.56 | |||
| 16/10/2025 | 20:15:55.763 | 45 | 182.56 | |
| 45 | 182.56 | |||
| 45 | 182.56 | |||
| 16/10/2025 | 20:15:55.649 | 50 | 182.60 | |
| 25 | 182.60 | |||
| 25 | 182.60 | |||
| 50 | 182.60 | |||
| 16/10/2025 | 20:15:49.593 | 1 | 182.62 | |
| 1 | 182.62 | |||
| 1 | 182.62 | |||
| 16/10/2025 | 20:15:14.698 | 150 | 182.62 | |
| 150 | 182.62 | |||
| 120 | 182.62 | |||
| 20 | 182.62 | |||
| 10 | 182.62 | |||
| 16/10/2025 | 20:15:14.586 | 25 | 182.62 | |
| 11 | 182.62 | |||
| 10 | 182.62 | |||
| 25 | 182.62 | |||
| 4 | 182.62 | |||
| 16/10/2025 | 20:14:40.573 | 1 | 182.76 | |
| 1 | 182.76 | |||
| 1 | 182.76 | |||
| 16/10/2025 | 20:14:21.045 | 17 | 182.80 | |
| 17 | 182.80 | |||
| 17 | 182.80 | |||
| 16/10/2025 | 20:13:54.276 | 1 | 182.72 | |
| 1 | 182.72 | |||
| 1 | 182.72 | |||
| 16/10/2025 | 20:13:44.513 | 17 | 182.70 | |
| 17 | 182.70 | |||
| 17 | 182.70 | |||
| 16/10/2025 | 20:13:37.023 | 25 | 182.70 | |
| 25 | 182.70 | |||
| 25 | 182.70 | |||
| 16/10/2025 | 20:12:47.431 | 20 | 182.68 | |
| 20 | 182.68 | |||
| 20 | 182.68 | |||
| 16/10/2025 | 20:12:47.236 | 1 216 | 182.68 | |
| 1 000 | 182.68 | |||
| 202 | 182.68 | |||
| 1 205 | 182.68 | |||
| 8 | 182.68 | |||
| 6 | 182.68 | |||
| 1 | 182.68 | |||
| 10 | 182.68 | |||
| 16/10/2025 | 20:12:23.811 | 42 | 182.80 | |
| 42 | 182.80 | |||
| 42 | 182.80 | |||
| 16/10/2025 | 20:12:16.763 | 100 | 182.86 | |
| 100 | 182.86 | |||
| 100 | 182.86 | |||
| 16/10/2025 | 20:12:12.755 | 80 | 182.86 | |
| 80 | 182.86 | |||
| 80 | 182.86 | |||
| 16/10/2025 | 20:12:12.661 | 3 | 182.90 | |
| 3 | 182.90 | |||
| 3 | 182.90 | |||
| 16/10/2025 | 20:12:12.570 | 6 | 182.94 | |
| 6 | 182.94 | |||
| 6 | 182.94 | |||
| 16/10/2025 | 20:12:10.992 | 20 | 182.96 | |
| 20 | 182.96 | |||
| 20 | 182.96 | |||
| 16/10/2025 | 20:12:09.217 | 1 | 183.02 | |
| 1 | 183.02 | |||
| 1 | 183.02 | |||
| 16/10/2025 | 20:12:04.820 | 11 | 182.96 | |
| 11 | 182.96 | |||
| 6 | 182.96 | |||
| 5 | 182.96 | |||
| 16/10/2025 | 20:12:04.588 | 352 | 183.00 | |
| 16 | 183.00 | |||
| 7 | 183.00 | |||
| 18 | 183.00 | |||
| 8 | 183.00 | |||
| 100 | 183.00 | |||
| 30 | 183.00 | |||
| 4 | 183.00 | |||
| 100 | 183.00 | |||
| 20 | 183.00 | |||
| 3 | 183.00 | |||
| 352 | 183.00 | |||
| 40 | 183.00 | |||
| 5 | 183.00 | |||
| 1 | 183.00 | |||
| 16/10/2025 | 20:11:44.478 | 5 | 183.12 | |
| 5 | 183.12 | |||
| 5 | 183.12 | |||
| 16/10/2025 | 20:11:14.756 | 1 | 183.12 | |
| 1 | 183.12 | |||
| 1 | 183.12 | |||
| 16/10/2025 | 20:10:43.066 | 3 | 183.14 | |
| 3 | 183.14 | |||
| 3 | 183.14 | |||
| 16/10/2025 | 20:10:23.136 | 1 | 183.18 | |
| 1 | 183.18 | |||
| 1 | 183.18 | |||
| 16/10/2025 | 20:10:10.353 | 1 | 183.20 | |
| 1 | 183.20 | |||
| 1 | 183.20 | |||
| 16/10/2025 | 20:09:26.521 | 2 | 183.12 | |
| 2 | 183.12 | |||
| 2 | 183.12 | |||
| 16/10/2025 | 20:09:14.800 | 1 | 183.18 | |
| 1 | 183.18 | |||
| 1 | 183.18 | |||
| 16/10/2025 | 20:08:25.841 | 50 | 183.22 | |
| 50 | 183.22 | |||
| 50 | 183.22 | |||
| 16/10/2025 | 20:07:19.334 | 12 | 183.18 | |
| 12 | 183.18 | |||
| 12 | 183.18 | |||
| 16/10/2025 | 20:07:09.591 | 1 | 183.18 | |
| 1 | 183.18 | |||
| 1 | 183.18 | |||
| 16/10/2025 | 20:06:13.045 | 3 | 183.18 | |
| 3 | 183.18 | |||
| 3 | 183.18 | |||
| 16/10/2025 | 20:06:01.812 | 5 | 183.26 | |
| 5 | 183.26 | |||
| 5 | 183.26 | |||
| 16/10/2025 | 20:05:56.713 | 10 | 183.22 | |
| 10 | 183.22 | |||
| 10 | 183.22 | |||
| 16/10/2025 | 20:05:55.918 | 1 | 183.22 | |
| 1 | 183.22 | |||
| 1 | 183.22 | |||
| 16/10/2025 | 20:05:53.646 | 50 | 183.20 | |
| 25 | 183.20 | |||
| 50 | 183.20 | |||
| 20 | 183.20 | |||
| 5 | 183.20 | |||
| 16/10/2025 | 20:05:49.578 | 20 | 183.30 | |
| 20 | 183.30 | |||
| 20 | 183.30 | |||
| 16/10/2025 | 20:04:42.437 | 4 | 183.38 | |
| 4 | 183.38 | |||
| 4 | 183.38 | |||
| 16/10/2025 | 20:04:38.119 | 22 | 183.40 | |
| 22 | 183.40 | |||
| 22 | 183.40 | |||
| 16/10/2025 | 20:04:36.296 | 19 | 183.40 | |
| 16 | 183.40 | |||
| 3 | 183.40 | |||
| 19 | 183.40 | |||
| 16/10/2025 | 20:04:14.771 | 1 | 183.46 | |
| 1 | 183.46 | |||
| 1 | 183.46 | |||
| 16/10/2025 | 20:04:10.188 | 35 | 183.44 | |
| 35 | 183.44 | |||
| 35 | 183.44 | |||
| 16/10/2025 | 20:04:02.395 | 2 | 183.58 | |
| 2 | 183.58 | |||
| 2 | 183.58 | |||
| 16/10/2025 | 20:04:00.279 | 1 | 183.60 | |
| 1 | 183.60 | |||
| 1 | 183.60 | |||
| 16/10/2025 | 20:03:24.581 | 10 | 183.62 | |
| 10 | 183.62 | |||
| 10 | 183.62 | |||
| 16/10/2025 | 20:02:09.669 | 1 | 183.58 | |
| 1 | 183.58 | |||
| 1 | 183.58 | |||
| 16/10/2025 | 20:02:07.994 | 14 | 183.52 | |
| 14 | 183.52 | |||
| 14 | 183.52 | |||
| 16/10/2025 | 20:01:56.611 | 3 | 183.58 | |
| 3 | 183.58 | |||
| 3 | 183.58 | |||
| 16/10/2025 | 20:01:37.696 | 12 | 183.56 | |
| 12 | 183.56 | |||
| 12 | 183.56 | |||
| 16/10/2025 | 20:01:22.510 | 2 | 183.52 | |
| 2 | 183.52 | |||
| 2 | 183.52 | |||
| 16/10/2025 | 20:01:12.691 | 3 | 183.46 | |
| 3 | 183.46 | |||
| 3 | 183.46 | |||
| 16/10/2025 | 20:01:11.953 | 82 | 183.50 | |
| 82 | 183.50 | |||
| 75 | 183.50 | |||
| 7 | 183.50 | |||
| 16/10/2025 | 20:00:51.075 | 50 | 183.58 | |
| 50 | 183.58 | |||
| 50 | 183.58 | |||
| 16/10/2025 | 20:00:44.755 | 100 | 183.62 | |
| 100 | 183.62 | |||
| 100 | 183.62 | |||
| 16/10/2025 | 20:00:41.886 | 1 | 183.62 | |
| 1 | 183.62 | |||
| 1 | 183.62 | |||
| 16/10/2025 | 20:00:33.002 | 6 | 183.58 | |
| 6 | 183.58 | |||
| 6 | 183.58 | |||
| 16/10/2025 | 20:00:21.078 | 2 | 183.70 | |
| 2 | 183.70 | |||
| 2 | 183.70 | |||
| 16/10/2025 | 19:59:39.676 | 3 | 183.66 | |
| 3 | 183.66 | |||
| 3 | 183.66 | |||
| 16/10/2025 | 19:59:09.490 | 3 | 183.64 | |
| 3 | 183.64 | |||
| 3 | 183.64 | |||
| 16/10/2025 | 19:59:07.066 | 1 | 183.62 | |
| 1 | 183.62 | |||
| 1 | 183.62 | |||
| 16/10/2025 | 19:58:57.412 | 1 | 183.58 | |
| 1 | 183.58 | |||
| 1 | 183.58 | |||
| 16/10/2025 | 19:58:55.581 | 1 | 183.66 | |
| 1 | 183.66 | |||
| 1 | 183.66 | |||
| 16/10/2025 | 19:58:40.100 | 1 | 183.64 | |
| 1 | 183.64 | |||
| 1 | 183.64 | |||
| 16/10/2025 | 19:58:11.796 | 7 | 183.56 | |
| 7 | 183.56 | |||
| 7 | 183.56 | |||
| 16/10/2025 | 19:58:02.866 | 1 | 183.62 | |
| 1 | 183.62 | |||
| 1 | 183.62 | |||
| 16/10/2025 | 19:57:39.720 | 1 | 183.64 | |
| 1 | 183.64 | |||
| 1 | 183.64 | |||
| 16/10/2025 | 19:57:37.954 | 27 | 183.60 | |
| 27 | 183.60 | |||
| 27 | 183.60 | |||
| 16/10/2025 | 19:57:17.064 | 15 | 183.56 | |
| 15 | 183.56 | |||
| 15 | 183.56 | |||
| 16/10/2025 | 19:57:15.411 | 11 | 183.58 | |
| 11 | 183.58 | |||
| 11 | 183.58 | |||
| 16/10/2025 | 19:57:11.543 | 1 | 183.62 | |
| 1 | 183.62 | |||
| 1 | 183.62 | |||
| 16/10/2025 | 19:57:08.585 | 200 | 183.62 | |
| 200 | 183.62 | |||
| 200 | 183.62 | |||
| 16/10/2025 | 19:55:55.726 | 40 | 183.58 | |
| 40 | 183.58 | |||
| 40 | 183.58 | |||
| 16/10/2025 | 19:55:42.380 | 295 | 183.56 | |
| 295 | 183.56 | |||
| 295 | 183.56 | |||
| 16/10/2025 | 19:55:04.832 | 11 | 183.44 | |
| 11 | 183.44 | |||
| 11 | 183.44 | |||
| 16/10/2025 | 19:54:27.135 | 30 | 183.34 | |
| 30 | 183.34 | |||
| 30 | 183.34 | |||
| 16/10/2025 | 19:54:06.206 | 55 | 183.40 | |
| 55 | 183.40 | |||
| 55 | 183.40 | |||
| 16/10/2025 | 19:53:42.828 | 3 | 183.32 | |
| 3 | 183.32 | |||
| 3 | 183.32 | |||
| 16/10/2025 | 19:53:32.869 | 6 | 183.32 | |
| 6 | 183.32 | |||
| 6 | 183.32 | |||
| 16/10/2025 | 19:53:29.339 | 1 | 183.38 | |
| 1 | 183.38 | |||
| 1 | 183.38 | |||
| 16/10/2025 | 19:53:23.971 | 47 | 183.40 | |
| 47 | 183.40 | |||
| 47 | 183.40 | |||
| 16/10/2025 | 19:53:23.873 | 100 | 183.44 | |
| 100 | 183.44 | |||
| 100 | 183.44 | |||
| 16/10/2025 | 19:53:23.795 | 8 | 183.46 | |
| 8 | 183.46 | |||
| 8 | 183.46 | |||
| 16/10/2025 | 19:52:59.888 | 20 | 183.46 | |
| 20 | 183.46 | |||
| 20 | 183.46 | |||
| 16/10/2025 | 19:52:43.703 | 35 | 183.48 | |
| 35 | 183.48 | |||
| 35 | 183.48 | |||
| 16/10/2025 | 19:52:38.624 | 1 | 183.52 | |
| 1 | 183.52 | |||
| 1 | 183.52 | |||
| 16/10/2025 | 19:52:03.411 | 1 | 183.48 | |
| 1 | 183.48 | |||
| 1 | 183.48 | |||
| 16/10/2025 | 19:51:42.745 | 5 | 183.52 | |
| 5 | 183.52 | |||
| 5 | 183.52 | |||
| 16/10/2025 | 19:51:40.540 | 20 | 183.52 | |
| 20 | 183.52 | |||
| 20 | 183.52 | |||
| 16/10/2025 | 19:51:34.031 | 12 | 183.52 | |
| 12 | 183.52 | |||
| 12 | 183.52 | |||
| 16/10/2025 | 19:50:50.738 | 2 | 183.54 | |
| 2 | 183.54 | |||
| 2 | 183.54 | |||
| 16/10/2025 | 19:50:48.731 | 39 | 183.50 | |
| 4 | 183.50 | |||
| 39 | 183.50 | |||
| 10 | 183.50 | |||
| 25 | 183.50 | |||
| 16/10/2025 | 19:50:30.390 | 1 | 183.60 | |
| 1 | 183.60 | |||
| 1 | 183.60 | |||
| 16/10/2025 | 19:49:42.890 | 15 | 183.54 | |
| 15 | 183.54 | |||
| 15 | 183.54 | |||
| 16/10/2025 | 19:49:42.796 | 3 | 183.54 | |
| 3 | 183.54 | |||
| 3 | 183.54 | |||
| 16/10/2025 | 19:49:42.085 | 2 | 183.60 | |
| 2 | 183.60 | |||
| 2 | 183.60 | |||
| 16/10/2025 | 19:49:32.764 | 6 | 183.60 | |
| 6 | 183.60 | |||
| 6 | 183.60 | |||
| 16/10/2025 | 19:49:12.593 | 1 | 183.66 | |
| 1 | 183.66 | |||
| 1 | 183.66 | |||
| 16/10/2025 | 19:49:02.706 | 100 | 183.68 | |
| 100 | 183.68 | |||
| 100 | 183.68 | |||
| 16/10/2025 | 19:48:50.040 | 8 | 183.70 | |
| 8 | 183.70 | |||
| 8 | 183.70 | |||
| 16/10/2025 | 19:48:17.434 | 6 | 183.74 | |
| 6 | 183.74 | |||
| 6 | 183.74 | |||
| 16/10/2025 | 19:48:10.703 | 1 | 183.84 | |
| 1 | 183.84 | |||
| 1 | 183.84 | |||
| 16/10/2025 | 19:47:54.496 | 1 | 183.78 | |
| 1 | 183.78 | |||
| 1 | 183.78 | |||
| 16/10/2025 | 19:47:17.618 | 54 | 183.64 | |
| 54 | 183.64 | |||
| 54 | 183.64 | |||
| 16/10/2025 | 19:45:37.948 | 4 | 183.70 | |
| 4 | 183.70 | |||
| 4 | 183.70 | |||
| 16/10/2025 | 19:45:33.932 | 30 | 183.74 | |
| 30 | 183.74 | |||
| 30 | 183.74 | |||
| 16/10/2025 | 19:45:28.647 | 27 | 183.74 | |
| 27 | 183.74 | |||
| 27 | 183.74 | |||
| 16/10/2025 | 19:45:20.545 | 1 | 183.66 | |
| 1 | 183.66 | |||
| 1 | 183.66 | |||
| 16/10/2025 | 19:45:06.606 | 6 | 183.74 | |
| 6 | 183.74 | |||
| 6 | 183.74 | |||
| 16/10/2025 | 19:44:47.104 | 58 | 183.78 | |
| 58 | 183.78 | |||
| 58 | 183.78 | |||
| 16/10/2025 | 19:44:30.225 | 80 | 183.80 | |
| 80 | 183.80 | |||
| 80 | 183.80 | |||
| 16/10/2025 | 19:44:23.974 | 15 | 183.80 | |
| 15 | 183.80 | |||
| 15 | 183.80 | |||
| 16/10/2025 | 19:44:20.443 | 30 | 183.84 | |
| 30 | 183.84 | |||
| 30 | 183.84 | |||
| 16/10/2025 | 19:44:12.411 | 3 | 183.70 | |
| 3 | 183.70 | |||
| 3 | 183.70 | |||
| 16/10/2025 | 19:44:07.378 | 1 | 183.80 | |
| 1 | 183.80 | |||
| 1 | 183.80 | |||
| 16/10/2025 | 19:43:55.714 | 8 | 183.82 | |
| 8 | 183.82 | |||
| 8 | 183.82 | |||
| 16/10/2025 | 19:43:45.237 | 1 | 183.80 | |
| 1 | 183.80 | |||
| 1 | 183.80 | |||
| 16/10/2025 | 19:43:17.867 | 1 | 183.82 | |
| 1 | 183.82 | |||
| 1 | 183.82 | |||
| 16/10/2025 | 19:43:06.951 | 50 | 183.90 | |
| 50 | 183.90 | |||
| 20 | 183.90 | |||
| 30 | 183.90 | |||
| 16/10/2025 | 19:42:46.785 | 14 | 183.98 | |
| 14 | 183.98 | |||
| 14 | 183.98 | |||
| 16/10/2025 | 19:41:54.938 | 50 | 184.02 | |
| 50 | 184.02 | |||
| 50 | 184.02 | |||
| 16/10/2025 | 19:41:10.576 | 180 | 184.18 | |
| 180 | 184.18 | |||
| 180 | 184.18 | |||
| 16/10/2025 | 19:41:06.021 | 15 | 184.18 | |
| 15 | 184.18 | |||
| 15 | 184.18 | |||
| 16/10/2025 | 19:40:09.949 | 180 | 184.20 | |
| 180 | 184.20 | |||
| 180 | 184.20 | |||
| 16/10/2025 | 19:39:04.203 | 25 | 184.34 | |
| 25 | 184.34 | |||
| 25 | 184.34 | |||
| 16/10/2025 | 19:36:19.934 | 1 | 184.46 | |
| 1 | 184.46 | |||
| 1 | 184.46 | |||
| 16/10/2025 | 19:36:11.428 | 5 | 184.44 | |
| 5 | 184.44 | |||
| 5 | 184.44 | |||
| 16/10/2025 | 19:35:07.107 | 5 | 184.40 | |
| 5 | 184.40 | |||
| 5 | 184.40 | |||
| 16/10/2025 | 19:35:00.816 | 1 | 184.42 | |
| 1 | 184.42 | |||
| 1 | 184.42 | |||
| 16/10/2025 | 19:34:12.204 | 3 | 184.38 | |
| 3 | 184.38 | |||
| 3 | 184.38 | |||
| 16/10/2025 | 19:31:22.134 | 6 | 184.50 | |
| 6 | 184.50 | |||
| 6 | 184.50 | |||
| 16/10/2025 | 19:31:19.968 | 45 | 184.40 | |
| 45 | 184.40 | |||
| 45 | 184.40 | |||
| 16/10/2025 | 19:31:13.132 | 3 | 184.36 | |
| 3 | 184.36 | |||
| 3 | 184.36 | |||
| 16/10/2025 | 19:31:03.774 | 6 | 184.50 | |
| 6 | 184.50 | |||
| 6 | 184.50 | |||
| 16/10/2025 | 19:30:56.645 | 2 | 184.50 | |
| 2 | 184.50 | |||
| 2 | 184.50 | |||
| 16/10/2025 | 19:30:51.592 | 48 | 184.46 | |
| 48 | 184.46 | |||
| 48 | 184.46 | |||
| 16/10/2025 | 19:30:26.341 | 1 | 184.54 | |
| 1 | 184.54 | |||
| 1 | 184.54 | |||
| 16/10/2025 | 19:28:36.614 | 6 | 184.36 | |
| 6 | 184.36 | |||
| 6 | 184.36 | |||
| 16/10/2025 | 19:27:46.050 | 8 | 184.16 | |
| 8 | 184.16 | |||
| 8 | 184.16 | |||
| 16/10/2025 | 19:26:50.359 | 26 | 184.04 | |
| 26 | 184.04 | |||
| 26 | 184.04 | |||
| 16/10/2025 | 19:26:19.751 | 1 | 183.98 | |
| 1 | 183.98 | |||
| 1 | 183.98 | |||
| 16/10/2025 | 19:26:05.817 | 46 | 184.00 | |
| 5 | 184.00 | |||
| 10 | 184.00 | |||
| 28 | 184.00 | |||
| 46 | 184.00 | |||
| 3 | 184.00 | |||
| 16/10/2025 | 19:25:41.517 | 2 | 184.10 | |
| 2 | 184.10 | |||
| 2 | 184.10 | |||
| 16/10/2025 | 19:25:27.176 | 20 | 184.04 | |
| 20 | 184.04 | |||
| 20 | 184.04 | |||
| 16/10/2025 | 19:25:20.581 | 1 | 184.08 | |
| 1 | 184.08 | |||
| 1 | 184.08 | |||
| 16/10/2025 | 19:24:48.490 | 11 | 184.08 | |
| 11 | 184.08 | |||
| 11 | 184.08 | |||
| 16/10/2025 | 19:24:22.002 | 1 | 184.10 | |
| 1 | 184.10 | |||
| 1 | 184.10 | |||
| 16/10/2025 | 19:24:09.565 | 5 | 184.06 | |
| 5 | 184.06 | |||
| 5 | 184.06 | |||
| 16/10/2025 | 19:22:09.243 | 20 | 184.08 | |
| 20 | 184.08 | |||
| 20 | 184.08 | |||
| 16/10/2025 | 19:20:33.583 | 2 | 184.54 | |
| 2 | 184.54 | |||
| 2 | 184.54 | |||
| 16/10/2025 | 19:19:14.147 | 15 | 184.64 | |
| 15 | 184.64 | |||
| 15 | 184.64 | |||
| 16/10/2025 | 19:18:51.827 | 7 | 184.80 | |
| 7 | 184.80 | |||
| 7 | 184.80 | |||
| 16/10/2025 | 19:18:41.373 | 14 | 184.68 | |
| 14 | 184.68 | |||
| 14 | 184.68 | |||
| 16/10/2025 | 19:16:50.011 | 3 | 184.16 | |
| 3 | 184.16 | |||
| 3 | 184.16 | |||
| 16/10/2025 | 19:14:29.051 | 25 | 184.32 | |
| 25 | 184.32 | |||
| 25 | 184.32 | |||
| 16/10/2025 | 19:13:42.319 | 3 | 184.30 | |
| 3 | 184.30 | |||
| 3 | 184.30 | |||
| 16/10/2025 | 19:13:08.103 | 1 | 184.40 | |
| 1 | 184.40 | |||
| 1 | 184.40 | |||
| 16/10/2025 | 19:12:47.108 | 20 | 184.30 | |
| 20 | 184.30 | |||
| 20 | 184.30 | |||
| 16/10/2025 | 19:11:08.445 | 8 | 184.18 | |
| 8 | 184.18 | |||
| 8 | 184.18 | |||
| 16/10/2025 | 19:10:44.104 | 7 | 184.08 | |
| 7 | 184.08 | |||
| 7 | 184.08 | |||
| 16/10/2025 | 19:10:38.784 | 73 | 184.02 | |
| 73 | 184.02 | |||
| 73 | 184.02 | |||
| 16/10/2025 | 19:10:21.860 | 10 | 184.16 | |
| 10 | 184.16 | |||
| 10 | 184.16 | |||
| 16/10/2025 | 19:09:55.478 | 25 | 184.32 | |
| 25 | 184.32 | |||
| 25 | 184.32 | |||
| 16/10/2025 | 19:09:40.097 | 1 | 184.32 | |
| 1 | 184.32 | |||
| 1 | 184.32 | |||
| 16/10/2025 | 19:09:31.248 | 20 | 184.30 | |
| 20 | 184.30 | |||
| 20 | 184.30 | |||
| 16/10/2025 | 19:09:21.885 | 1 | 184.34 | |
| 1 | 184.34 | |||
| 1 | 184.34 | |||
| 16/10/2025 | 19:09:10.854 | 20 | 184.46 | |
| 20 | 184.46 | |||
| 20 | 184.46 | |||
| 16/10/2025 | 19:09:02.957 | 33 | 184.40 | |
| 33 | 184.40 | |||
| 33 | 184.40 | |||
| 16/10/2025 | 19:07:03.319 | 111 | 184.04 | |
| 111 | 184.04 | |||
| 111 | 184.04 | |||
| 16/10/2025 | 19:07:01.295 | 16 | 184.04 | |
| 16 | 184.04 | |||
| 16 | 184.04 | |||
| 16/10/2025 | 19:06:58.788 | 250 | 183.92 | |
| 250 | 183.92 | |||
| 250 | 183.92 | |||
| 16/10/2025 | 19:06:54.296 | 27 | 183.98 | |
| 27 | 183.98 | |||
| 27 | 183.98 | |||
| 16/10/2025 | 19:06:42.687 | 6 | 184.10 | |
| 6 | 184.10 | |||
| 6 | 184.10 | |||
| 16/10/2025 | 19:06:42.189 | 12 | 184.10 | |
| 12 | 184.10 | |||
| 12 | 184.10 | |||
| 16/10/2025 | 19:06:38.620 | 11 | 184.14 | |
| 11 | 184.14 | |||
| 11 | 184.14 | |||
| 16/10/2025 | 19:06:15.669 | 100 | 184.14 | |
| 100 | 184.14 | |||
| 100 | 184.14 | |||
| 16/10/2025 | 19:05:35.060 | 6 | 184.30 | |
| 6 | 184.30 | |||
| 6 | 184.30 | |||
| 16/10/2025 | 19:04:13.633 | 3 | 184.28 | |
| 3 | 184.28 | |||
| 3 | 184.28 | |||
| 16/10/2025 | 19:03:48.061 | 1 | 184.34 | |
| 1 | 184.34 | |||
| 1 | 184.34 | |||
| 16/10/2025 | 19:02:42.859 | 6 | 184.52 | |
| 6 | 184.52 | |||
| 6 | 184.52 | |||
| 16/10/2025 | 19:02:35.029 | 3 | 184.40 | |
| 3 | 184.40 | |||
| 3 | 184.40 | |||
| 16/10/2025 | 19:01:59.503 | 15 | 184.48 | |
| 15 | 184.48 | |||
| 15 | 184.48 | |||
| 16/10/2025 | 19:01:45.041 | 4 | 184.50 | |
| 4 | 184.50 | |||
| 4 | 184.50 | |||
| 16/10/2025 | 19:01:07.565 | 8 | 184.58 | |
| 8 | 184.58 | |||
| 8 | 184.58 | |||
| 16/10/2025 | 19:00:40.777 | 100 | 184.66 | |
| 100 | 184.66 | |||
| 100 | 184.66 | |||
| 16/10/2025 | 19:00:24.998 | 150 | 184.56 | |
| 150 | 184.56 | |||
| 150 | 184.56 | |||
| 16/10/2025 | 19:00:06.341 | 54 | 184.64 | |
| 54 | 184.64 | |||
| 54 | 184.64 | |||
| 16/10/2025 | 18:59:28.169 | 10 | 184.52 | |
| 10 | 184.52 | |||
| 10 | 184.52 | |||
| 16/10/2025 | 18:58:54.500 | 60 | 184.60 | |
| 60 | 184.60 | |||
| 60 | 184.60 | |||
| 16/10/2025 | 18:58:47.905 | 20 | 184.60 | |
| 20 | 184.60 | |||
| 20 | 184.60 | |||
| 16/10/2025 | 18:58:11.431 | 5 | 184.52 | |
| 5 | 184.52 | |||
| 5 | 184.52 | |||
| 16/10/2025 | 18:58:00.939 | 50 | 184.58 | |
| 50 | 184.58 | |||
| 50 | 184.58 | |||
| 16/10/2025 | 18:56:57.605 | 10 | 184.50 | |
| 10 | 184.50 | |||
| 10 | 184.50 | |||
| 16/10/2025 | 18:56:50.344 | 30 | 184.50 | |
| 30 | 184.50 | |||
| 30 | 184.50 | |||
| 16/10/2025 | 18:56:19.532 | 29 | 184.44 | |
| 29 | 184.44 | |||
| 29 | 184.44 | |||
| 16/10/2025 | 18:56:00.801 | 13 | 184.38 | |
| 13 | 184.38 | |||
| 13 | 184.38 | |||
| 16/10/2025 | 18:55:54.181 | 41 | 184.34 | |
| 41 | 184.34 | |||
| 41 | 184.34 | |||
| 16/10/2025 | 18:55:52.544 | 5 | 184.42 | |
| 5 | 184.42 | |||
| 5 | 184.42 | |||
| 16/10/2025 | 18:55:49.512 | 20 | 184.42 | |
| 20 | 184.42 | |||
| 20 | 184.42 | |||
| 16/10/2025 | 18:55:33.667 | 5 | 184.36 | |
| 5 | 184.36 | |||
| 5 | 184.36 | |||
| 16/10/2025 | 18:54:50.859 | 15 | 184.16 | |
| 15 | 184.16 | |||
| 15 | 184.16 | |||
| 16/10/2025 | 18:54:32.316 | 3 | 184.22 | |
| 3 | 184.22 | |||
| 3 | 184.22 | |||
| 16/10/2025 | 18:54:28.034 | 5 | 184.22 | |
| 5 | 184.22 | |||
| 5 | 184.22 | |||
| 16/10/2025 | 18:53:40.304 | 5 | 184.22 | |
| 5 | 184.22 | |||
| 5 | 184.22 | |||
| 16/10/2025 | 18:53:35.710 | 2 | 184.22 | |
| 2 | 184.22 | |||
| 2 | 184.22 | |||
| 16/10/2025 | 18:52:47.654 | 10 | 184.12 | |
| 10 | 184.12 | |||
| 10 | 184.12 | |||
| 16/10/2025 | 18:52:12.262 | 6 | 184.08 | |
| 6 | 184.08 | |||
| 6 | 184.08 | |||
| 16/10/2025 | 18:52:08.377 | 17 | 184.14 | |
| 17 | 184.14 | |||
| 17 | 184.14 | |||
| 16/10/2025 | 18:51:43.009 | 3 | 184.12 | |
| 3 | 184.12 | |||
| 3 | 184.12 | |||
| 16/10/2025 | 18:51:36.680 | 48 | 184.20 | |
| 48 | 184.20 | |||
| 48 | 184.20 | |||
| 16/10/2025 | 18:51:31.236 | 1 | 184.22 | |
| 1 | 184.22 | |||
| 1 | 184.22 | |||
| 16/10/2025 | 18:51:21.999 | 5 | 184.34 | |
| 5 | 184.34 | |||
| 5 | 184.34 | |||
| 16/10/2025 | 18:50:52.966 | 20 | 184.44 | |
| 20 | 184.44 | |||
| 20 | 184.44 | |||
| 16/10/2025 | 18:50:21.464 | 21 | 184.30 | |
| 21 | 184.30 | |||
| 21 | 184.30 | |||
| 16/10/2025 | 18:49:58.730 | 10 | 184.04 | |
| 10 | 184.04 | |||
| 10 | 184.04 | |||
| 16/10/2025 | 18:49:43.066 | 68 | 184.00 | |
| 68 | 184.00 | |||
| 68 | 184.00 | |||
| 16/10/2025 | 18:49:42.935 | 250 | 184.00 | |
| 190 | 184.00 | |||
| 250 | 184.00 | |||
| 60 | 184.00 | |||
| 16/10/2025 | 18:47:34.668 | 10 | 184.02 | |
| 10 | 184.02 | |||
| 10 | 184.02 | |||
| 16/10/2025 | 18:47:33.203 | 160 | 183.94 | |
| 160 | 183.94 | |||
| 160 | 183.94 | |||
| 16/10/2025 | 18:47:01.370 | 214 | 183.50 | |
| 214 | 183.50 | |||
| 214 | 183.50 | |||
| 16/10/2025 | 18:46:41.664 | 7 | 183.54 | |
| 7 | 183.54 | |||
| 7 | 183.54 | |||
| 16/10/2025 | 18:46:32.971 | 50 | 183.68 | |
| 50 | 183.68 | |||
| 50 | 183.68 | |||
| 16/10/2025 | 18:45:29.970 | 250 | 183.54 | |
| 250 | 183.54 | |||
| 250 | 183.54 | |||
| 16/10/2025 | 18:45:19.709 | 2 | 183.72 | |
| 2 | 183.72 | |||
| 2 | 183.72 | |||
| 16/10/2025 | 18:45:19.010 | 6 | 183.70 | |
| 6 | 183.70 | |||
| 6 | 183.70 | |||
| 16/10/2025 | 18:44:55.756 | 7 | 183.86 | |
| 7 | 183.86 | |||
| 7 | 183.86 | |||
| 16/10/2025 | 18:44:24.561 | 55 | 183.92 | |
| 55 | 183.92 | |||
| 55 | 183.92 | |||
| 16/10/2025 | 18:44:15.077 | 25 | 183.94 | |
| 25 | 183.94 | |||
| 25 | 183.94 | |||
| 16/10/2025 | 18:43:17.643 | 1 | 184.10 | |
| 1 | 184.10 | |||
| 1 | 184.10 | |||
| 16/10/2025 | 18:42:05.292 | 30 | 184.04 | |
| 30 | 184.04 | |||
| 30 | 184.04 | |||
| 16/10/2025 | 18:42:00.624 | 134 | 184.14 | |
| 134 | 184.14 | |||
| 134 | 184.14 | |||
| 16/10/2025 | 18:41:38.739 | 120 | 184.10 | |
| 120 | 184.10 | |||
| 120 | 184.10 | |||
| 16/10/2025 | 18:41:16.991 | 5 | 183.98 | |
| 5 | 183.98 | |||
| 5 | 183.98 | |||
| 16/10/2025 | 18:41:09.282 | 25 | 183.82 | |
| 25 | 183.82 | |||
| 25 | 183.82 | |||
| 16/10/2025 | 18:40:58.816 | 11 | 183.34 | |
| 7 | 183.34 | |||
| 4 | 183.34 | |||
| 11 | 183.34 | |||
| 16/10/2025 | 18:40:58.688 | 100 | 183.44 | |
| 100 | 183.44 | |||
| 17 | 183.44 | |||
| 26 | 183.44 | |||
| 50 | 183.44 | |||
| 7 | 183.44 | |||
| 16/10/2025 | 18:40:58.577 | 20 | 183.48 | |
| 20 | 183.48 | |||
| 20 | 183.48 | |||
| 16/10/2025 | 18:40:55.470 | 6 | 183.54 | |
| 6 | 183.54 | |||
| 6 | 183.54 | |||
| 16/10/2025 | 18:40:55.379 | 4 | 183.60 | |
| 4 | 183.60 | |||
| 4 | 183.60 | |||
| 16/10/2025 | 18:40:51.523 | 11 | 183.74 | |
| 11 | 183.74 | |||
| 11 | 183.74 | |||
| 16/10/2025 | 18:39:56.689 | 55 | 184.24 | |
| 55 | 184.24 | |||
| 55 | 184.24 | |||
| 16/10/2025 | 18:39:23.865 | 5 | 184.18 | |
| 5 | 184.18 | |||
| 5 | 184.18 | |||
| 16/10/2025 | 18:38:38.845 | 30 | 184.26 | |
| 30 | 184.26 | |||
| 30 | 184.26 | |||
| 16/10/2025 | 18:37:49.508 | 50 | 184.20 | |
| 50 | 184.20 | |||
| 50 | 184.20 | |||
| 16/10/2025 | 18:37:46.298 | 80 | 184.24 | |
| 80 | 184.24 | |||
| 80 | 184.24 | |||
| 16/10/2025 | 18:37:45.411 | 25 | 184.26 | |
| 25 | 184.26 | |||
| 25 | 184.26 | |||
| 16/10/2025 | 18:37:40.293 | 10 | 184.22 | |
| 10 | 184.22 | |||
| 10 | 184.22 | |||
| 16/10/2025 | 18:36:39.622 | 25 | 184.20 | |
| 25 | 184.20 | |||
| 25 | 184.20 | |||
| 16/10/2025 | 18:36:32.377 | 150 | 184.12 | |
| 150 | 184.12 | |||
| 150 | 184.12 | |||
| 16/10/2025 | 18:36:07.942 | 5 | 184.10 | |
| 5 | 184.10 | |||
| 5 | 184.10 | |||
| 16/10/2025 | 18:35:45.169 | 10 | 184.10 | |
| 10 | 184.10 | |||
| 10 | 184.10 | |||
| 16/10/2025 | 18:35:42.642 | 50 | 183.96 | |
| 50 | 183.96 | |||
| 50 | 183.96 | |||
| 16/10/2025 | 18:35:22.473 | 1 | 184.18 | |
| 1 | 184.18 | |||
| 1 | 184.18 | |||
| 16/10/2025 | 18:35:13.623 | 3 | 184.06 | |
| 3 | 184.06 | |||
| 3 | 184.06 | |||
| 16/10/2025 | 18:35:00.241 | 1 | 183.80 | |
| 1 | 183.80 | |||
| 1 | 183.80 | |||
| 16/10/2025 | 18:34:37.098 | 1 | 183.68 | |
| 1 | 183.68 | |||
| 1 | 183.68 | |||
| 16/10/2025 | 18:34:34.925 | 30 | 183.70 | |
| 30 | 183.70 | |||
| 30 | 183.70 | |||
| 16/10/2025 | 18:33:50.614 | 2 | 183.98 | |
| 2 | 183.98 | |||
| 2 | 183.98 | |||
| 16/10/2025 | 18:33:34.308 | 1 | 183.86 | |
| 1 | 183.86 | |||
| 1 | 183.86 | |||
| 16/10/2025 | 18:33:05.548 | 1 | 183.76 | |
| 1 | 183.76 | |||
| 1 | 183.76 | |||
| 16/10/2025 | 18:32:58.446 | 1 500 | 183.64 | |
| 1 500 | 183.64 | |||
| 1 500 | 183.64 | |||
| 16/10/2025 | 18:32:56.968 | 35 | 183.62 | |
| 35 | 183.62 | |||
| 35 | 183.62 | |||
| 16/10/2025 | 18:32:13.224 | 4 | 183.98 | |
| 4 | 183.98 | |||
| 4 | 183.98 | |||
| 16/10/2025 | 18:31:50.485 | 1 | 184.22 | |
| 1 | 184.22 | |||
| 1 | 184.22 | |||
| 16/10/2025 | 18:31:48.570 | 1 | 184.16 | |
| 1 | 184.16 | |||
| 1 | 184.16 | |||
| 16/10/2025 | 18:31:03.326 | 2 | 184.04 | |
| 2 | 184.04 | |||
| 2 | 184.04 | |||
| 16/10/2025 | 18:30:36.401 | 90 | 183.94 | |
| 40 | 183.94 | |||
| 90 | 183.94 | |||
| 50 | 183.94 | |||
| 16/10/2025 | 18:30:36.141 | 278 | 184.00 | |
| 8 | 184.00 | |||
| 2 | 184.00 | |||
| 20 | 184.00 | |||
| 278 | 184.00 | |||
| 5 | 184.00 | |||
| 25 | 184.00 | |||
| 14 | 184.00 | |||
| 100 | 184.00 | |||
| 10 | 184.00 | |||
| 16 | 184.00 | |||
| 28 | 184.00 | |||
| 50 | 184.00 | |||
| 16/10/2025 | 18:30:32.098 | 63 | 184.10 | |
| 10 | 184.10 | |||
| 63 | 184.10 | |||
| 50 | 184.10 | |||
| 3 | 184.10 | |||
| 16/10/2025 | 18:30:28.254 | 70 | 184.12 | |
| 25 | 184.12 | |||
| 45 | 184.12 | |||
| 70 | 184.12 | |||
| 16/10/2025 | 18:30:28.092 | 250 | 184.20 | |
| 250 | 184.20 | |||
| 250 | 184.20 |
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)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 715.50
Ask: 1 717.50
Turnover: 159 896 TEUR -
Nvidia Corp.
Bid: 154.66 / Ask: 154.74
Turnover: 43 015 TEUR -
RENK Group AG
Bid: 63.21 / Ask: 63.59
Turnover: 27 500 TEUR -
D-Wave Quantum Inc.
Bid: 34.93 / Ask: 35.01
Turnover: 22 787 TEUR -
Advanced Micro Devices Inc.
Bid: 201.50 / Ask: 201.80
Turnover: 21 870 TEUR
Realtime Quotes
Last Update:
16/10/2025 @ 20:23:49
Last Update:
16/10/2025 @ 20:23:49