Marvell Technology Inc.
- Information
- Last
- Buy
- Sell
306
276
75.84
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 09/12/2025 | 21:37:20.786 | 5 | 75.84 | |
| 5 | 75.84 | |||
| 5 | 75.84 | |||
| 09/12/2025 | 21:37:02.620 | 21 | 75.91 | |
| 21 | 75.91 | |||
| 21 | 75.91 | |||
| 09/12/2025 | 21:36:55.842 | 15 | 75.92 | |
| 15 | 75.92 | |||
| 15 | 75.92 | |||
| 09/12/2025 | 21:36:14.901 | 50 | 75.95 | |
| 50 | 75.95 | |||
| 50 | 75.95 | |||
| 09/12/2025 | 21:36:07.745 | 70 | 75.84 | |
| 70 | 75.84 | |||
| 70 | 75.84 | |||
| 09/12/2025 | 21:34:43.660 | 36 | 75.84 | |
| 36 | 75.84 | |||
| 36 | 75.84 | |||
| 09/12/2025 | 21:34:25.141 | 20 | 75.95 | |
| 20 | 75.95 | |||
| 20 | 75.95 | |||
| 09/12/2025 | 21:30:49.773 | 150 | 75.80 | |
| 150 | 75.80 | |||
| 150 | 75.80 | |||
| 09/12/2025 | 21:25:28.236 | 90 | 75.90 | |
| 90 | 75.90 | |||
| 90 | 75.90 | |||
| 09/12/2025 | 21:25:07.966 | 2 | 76.00 | |
| 2 | 76.00 | |||
| 2 | 76.00 | |||
| 09/12/2025 | 21:19:28.262 | 50 | 76.00 | |
| 50 | 76.00 | |||
| 50 | 76.00 | |||
| 09/12/2025 | 21:14:41.579 | 10 | 76.03 | |
| 10 | 76.03 | |||
| 10 | 76.03 | |||
| 09/12/2025 | 21:11:04.322 | 12 | 75.96 | |
| 12 | 75.96 | |||
| 12 | 75.96 | |||
| 09/12/2025 | 21:09:37.063 | 15 | 75.99 | |
| 15 | 75.99 | |||
| 15 | 75.99 | |||
| 09/12/2025 | 21:09:36.687 | 68 | 75.87 | |
| 68 | 75.87 | |||
| 8 | 75.87 | |||
| 60 | 75.87 | |||
| 09/12/2025 | 21:09:36.615 | 161 | 75.87 | |
| 75 | 75.87 | |||
| 5 | 75.87 | |||
| 5 | 75.87 | |||
| 161 | 75.87 | |||
| 73 | 75.87 | |||
| 3 | 75.87 | |||
| 09/12/2025 | 21:09:36.514 | 25 | 76.00 | |
| 25 | 76.00 | |||
| 25 | 76.00 | |||
| 09/12/2025 | 21:09:14.721 | 12 | 76.01 | |
| 12 | 76.01 | |||
| 12 | 76.01 | |||
| 09/12/2025 | 21:08:46.231 | 166 | 76.13 | |
| 40 | 76.13 | |||
| 166 | 76.13 | |||
| 126 | 76.13 | |||
| 09/12/2025 | 21:05:08.969 | 15 | 76.37 | |
| 15 | 76.37 | |||
| 15 | 76.37 | |||
| 09/12/2025 | 21:02:29.084 | 35 | 76.37 | |
| 35 | 76.37 | |||
| 35 | 76.37 | |||
| 09/12/2025 | 21:01:46.094 | 5 | 76.44 | |
| 5 | 76.44 | |||
| 5 | 76.44 | |||
| 09/12/2025 | 20:58:47.482 | 100 | 76.28 | |
| 100 | 76.28 | |||
| 100 | 76.28 | |||
| 09/12/2025 | 20:51:26.029 | 40 | 76.49 | |
| 40 | 76.49 | |||
| 40 | 76.49 | |||
| 09/12/2025 | 20:49:30.103 | 3 | 76.51 | |
| 3 | 76.51 | |||
| 3 | 76.51 | |||
| 09/12/2025 | 20:47:24.862 | 70 | 76.40 | |
| 20 | 76.40 | |||
| 70 | 76.40 | |||
| 50 | 76.40 | |||
| 09/12/2025 | 20:43:05.876 | 27 | 76.48 | |
| 27 | 76.48 | |||
| 27 | 76.48 | |||
| 09/12/2025 | 20:43:05.784 | 26 | 76.49 | |
| 26 | 76.49 | |||
| 26 | 76.49 | |||
| 09/12/2025 | 20:42:54.516 | 100 | 76.50 | |
| 100 | 76.50 | |||
| 100 | 76.50 | |||
| 09/12/2025 | 20:40:00.641 | 15 | 76.51 | |
| 15 | 76.51 | |||
| 15 | 76.51 | |||
| 09/12/2025 | 20:19:21.052 | 45 | 76.81 | |
| 45 | 76.81 | |||
| 45 | 76.81 | |||
| 09/12/2025 | 20:17:45.918 | 50 | 76.96 | |
| 50 | 76.96 | |||
| 50 | 76.96 | |||
| 09/12/2025 | 20:16:34.946 | 300 | 76.97 | |
| 300 | 76.97 | |||
| 300 | 76.97 | |||
| 09/12/2025 | 20:16:06.329 | 20 | 76.88 | |
| 20 | 76.88 | |||
| 20 | 76.88 | |||
| 09/12/2025 | 20:11:29.541 | 15 | 76.94 | |
| 15 | 76.94 | |||
| 15 | 76.94 | |||
| 09/12/2025 | 19:59:18.914 | 26 | 77.20 | |
| 26 | 77.20 | |||
| 26 | 77.20 | |||
| 09/12/2025 | 19:55:54.369 | 10 | 77.07 | |
| 10 | 77.07 | |||
| 10 | 77.07 | |||
| 09/12/2025 | 19:55:15.730 | 1 | 76.95 | |
| 1 | 76.95 | |||
| 1 | 76.95 | |||
| 09/12/2025 | 19:47:37.203 | 40 | 76.70 | |
| 40 | 76.70 | |||
| 40 | 76.70 | |||
| 09/12/2025 | 19:44:58.768 | 1 970 | 76.72 | |
| 1 970 | 76.72 | |||
| 1 970 | 76.72 | |||
| 09/12/2025 | 19:44:53.894 | 400 | 76.72 | |
| 400 | 76.72 | |||
| 400 | 76.72 | |||
| 09/12/2025 | 19:44:42.520 | 400 | 76.73 | |
| 400 | 76.73 | |||
| 400 | 76.73 | |||
| 09/12/2025 | 19:40:22.146 | 40 | 76.68 | |
| 40 | 76.68 | |||
| 40 | 76.68 | |||
| 09/12/2025 | 19:37:06.239 | 3 | 76.62 | |
| 3 | 76.62 | |||
| 3 | 76.62 | |||
| 09/12/2025 | 19:35:07.078 | 250 | 76.58 | |
| 250 | 76.58 | |||
| 250 | 76.58 | |||
| 09/12/2025 | 19:35:06.126 | 70 | 76.70 | |
| 70 | 76.70 | |||
| 70 | 76.70 | |||
| 09/12/2025 | 19:33:03.809 | 300 | 76.63 | |
| 300 | 76.63 | |||
| 300 | 76.63 | |||
| 09/12/2025 | 19:30:11.220 | 10 | 76.76 | |
| 10 | 76.76 | |||
| 10 | 76.76 | |||
| 09/12/2025 | 19:28:41.408 | 80 | 76.67 | |
| 80 | 76.67 | |||
| 80 | 76.67 | |||
| 09/12/2025 | 19:28:09.437 | 90 | 76.61 | |
| 90 | 76.61 | |||
| 90 | 76.61 | |||
| 09/12/2025 | 19:27:47.124 | 20 | 76.60 | |
| 20 | 76.60 | |||
| 20 | 76.60 | |||
| 09/12/2025 | 19:25:15.474 | 35 | 76.72 | |
| 35 | 76.72 | |||
| 35 | 76.72 | |||
| 09/12/2025 | 19:20:52.135 | 130 | 76.83 | |
| 130 | 76.83 | |||
| 130 | 76.83 | |||
| 09/12/2025 | 19:18:28.049 | 12 | 76.90 | |
| 12 | 76.90 | |||
| 12 | 76.90 | |||
| 09/12/2025 | 19:15:26.364 | 80 | 77.01 | |
| 80 | 77.01 | |||
| 80 | 77.01 | |||
| 09/12/2025 | 19:07:31.217 | 5 | 76.97 | |
| 5 | 76.97 | |||
| 5 | 76.97 | |||
| 09/12/2025 | 19:02:46.591 | 78 | 77.07 | |
| 78 | 77.07 | |||
| 78 | 77.07 | |||
| 09/12/2025 | 19:02:37.697 | 3 | 77.26 | |
| 3 | 77.26 | |||
| 3 | 77.26 | |||
| 09/12/2025 | 18:59:27.955 | 120 | 77.10 | |
| 120 | 77.10 | |||
| 120 | 77.10 | |||
| 09/12/2025 | 18:54:03.560 | 35 | 76.76 | |
| 35 | 76.76 | |||
| 35 | 76.76 | |||
| 09/12/2025 | 18:50:32.958 | 50 | 76.68 | |
| 50 | 76.68 | |||
| 50 | 76.68 | |||
| 09/12/2025 | 18:45:26.866 | 12 | 76.59 | |
| 12 | 76.59 | |||
| 12 | 76.59 | |||
| 09/12/2025 | 18:43:36.306 | 25 | 76.71 | |
| 25 | 76.71 | |||
| 25 | 76.71 | |||
| 09/12/2025 | 18:34:29.910 | 29 | 76.50 | |
| 29 | 76.50 | |||
| 29 | 76.50 | |||
| 09/12/2025 | 18:26:31.813 | 40 | 76.54 | |
| 40 | 76.54 | |||
| 40 | 76.54 | |||
| 09/12/2025 | 18:25:48.261 | 10 | 76.74 | |
| 10 | 76.74 | |||
| 10 | 76.74 | |||
| 09/12/2025 | 18:23:27.950 | 100 | 76.59 | |
| 100 | 76.59 | |||
| 100 | 76.59 | |||
| 09/12/2025 | 18:10:12.559 | 10 | 76.73 | |
| 10 | 76.73 | |||
| 10 | 76.73 | |||
| 09/12/2025 | 18:06:34.982 | 100 | 76.86 | |
| 100 | 76.86 | |||
| 100 | 76.86 | |||
| 09/12/2025 | 18:05:47.440 | 36 | 76.95 | |
| 36 | 76.95 | |||
| 36 | 76.95 | |||
| 09/12/2025 | 18:03:24.326 | 350 | 76.74 | |
| 350 | 76.74 | |||
| 350 | 76.74 | |||
| 09/12/2025 | 18:01:47.761 | 25 | 76.86 | |
| 25 | 76.86 | |||
| 25 | 76.86 | |||
| 09/12/2025 | 18:00:20.525 | 23 | 76.84 | |
| 23 | 76.84 | |||
| 23 | 76.84 | |||
| 09/12/2025 | 17:46:26.625 | 137 | 76.33 | |
| 137 | 76.33 | |||
| 137 | 76.33 | |||
| 09/12/2025 | 17:46:25.260 | 30 | 76.33 | |
| 30 | 76.33 | |||
| 30 | 76.33 | |||
| 09/12/2025 | 17:44:12.287 | 14 | 76.37 | |
| 14 | 76.37 | |||
| 14 | 76.37 | |||
| 09/12/2025 | 17:44:12.170 | 120 | 76.50 | |
| 100 | 76.50 | |||
| 20 | 76.50 | |||
| 120 | 76.50 | |||
| 09/12/2025 | 17:44:08.969 | 100 | 76.53 | |
| 100 | 76.53 | |||
| 100 | 76.53 | |||
| 09/12/2025 | 17:43:37.761 | 15 | 76.54 | |
| 15 | 76.54 | |||
| 15 | 76.54 | |||
| 09/12/2025 | 17:42:53.457 | 90 | 76.60 | |
| 90 | 76.60 | |||
| 90 | 76.60 | |||
| 09/12/2025 | 17:39:52.174 | 50 | 76.76 | |
| 50 | 76.76 | |||
| 50 | 76.76 | |||
| 09/12/2025 | 17:39:27.395 | 260 | 76.95 | |
| 260 | 76.95 | |||
| 260 | 76.95 | |||
| 09/12/2025 | 17:37:52.587 | 55 | 76.74 | |
| 55 | 76.74 | |||
| 55 | 76.74 | |||
| 09/12/2025 | 17:37:30.335 | 100 | 76.69 | |
| 100 | 76.69 | |||
| 100 | 76.69 | |||
| 09/12/2025 | 17:36:54.304 | 4 | 76.88 | |
| 4 | 76.88 | |||
| 4 | 76.88 | |||
| 09/12/2025 | 17:32:36.356 | 40 | 76.89 | |
| 40 | 76.89 | |||
| 40 | 76.89 | |||
| 09/12/2025 | 17:28:05.242 | 350 | 76.76 | |
| 350 | 76.76 | |||
| 350 | 76.76 | |||
| 09/12/2025 | 17:17:49.442 | 300 | 77.30 | |
| 300 | 77.30 | |||
| 300 | 77.30 | |||
| 09/12/2025 | 17:15:37.886 | 100 | 77.61 | |
| 100 | 77.61 | |||
| 100 | 77.61 | |||
| 09/12/2025 | 17:14:49.652 | 400 | 77.65 | |
| 400 | 77.65 | |||
| 400 | 77.65 | |||
| 09/12/2025 | 17:13:37.327 | 20 | 77.80 | |
| 20 | 77.80 | |||
| 20 | 77.80 | |||
| 09/12/2025 | 17:08:21.605 | 6 | 77.91 | |
| 6 | 77.91 | |||
| 6 | 77.91 | |||
| 09/12/2025 | 17:05:43.534 | 66 | 77.75 | |
| 66 | 77.75 | |||
| 66 | 77.75 | |||
| 09/12/2025 | 17:04:58.359 | 26 | 77.62 | |
| 26 | 77.62 | |||
| 26 | 77.62 | |||
| 09/12/2025 | 17:02:46.007 | 3 | 77.90 | |
| 3 | 77.90 | |||
| 3 | 77.90 | |||
| 09/12/2025 | 17:01:06.577 | 20 | 77.96 | |
| 20 | 77.96 | |||
| 20 | 77.96 | |||
| 09/12/2025 | 17:00:31.138 | 150 | 77.79 | |
| 150 | 77.79 | |||
| 150 | 77.79 | |||
| 09/12/2025 | 16:54:56.844 | 15 | 78.00 | |
| 15 | 78.00 | |||
| 15 | 78.00 | |||
| 09/12/2025 | 16:44:09.406 | 46 | 78.06 | |
| 46 | 78.06 | |||
| 46 | 78.06 | |||
| 09/12/2025 | 16:43:20.798 | 30 | 78.10 | |
| 30 | 78.10 | |||
| 30 | 78.10 | |||
| 09/12/2025 | 16:41:40.260 | 5 | 78.02 | |
| 5 | 78.02 | |||
| 5 | 78.02 | |||
| 09/12/2025 | 16:41:34.852 | 70 | 77.89 | |
| 70 | 77.89 | |||
| 70 | 77.89 | |||
| 09/12/2025 | 16:28:32.108 | 25 | 77.60 | |
| 25 | 77.60 | |||
| 25 | 77.60 | |||
| 09/12/2025 | 16:27:32.035 | 50 | 77.44 | |
| 50 | 77.44 | |||
| 50 | 77.44 | |||
| 09/12/2025 | 16:26:35.253 | 15 | 77.55 | |
| 15 | 77.55 | |||
| 15 | 77.55 | |||
| 09/12/2025 | 16:26:09.756 | 100 | 77.31 | |
| 100 | 77.31 | |||
| 100 | 77.31 | |||
| 09/12/2025 | 16:15:04.286 | 20 | 77.24 | |
| 20 | 77.24 | |||
| 20 | 77.24 | |||
| 09/12/2025 | 16:04:42.453 | 30 | 76.99 | |
| 30 | 76.99 | |||
| 30 | 76.99 | |||
| 09/12/2025 | 16:02:10.486 | 20 | 76.93 | |
| 20 | 76.93 | |||
| 20 | 76.93 | |||
| 09/12/2025 | 15:59:49.244 | 12 | 76.54 | |
| 12 | 76.54 | |||
| 12 | 76.54 | |||
| 09/12/2025 | 15:59:24.467 | 10 | 76.71 | |
| 10 | 76.71 | |||
| 10 | 76.71 | |||
| 09/12/2025 | 15:58:33.087 | 10 | 76.69 | |
| 10 | 76.69 | |||
| 10 | 76.69 | |||
| 09/12/2025 | 15:58:15.777 | 200 | 76.85 | |
| 200 | 76.85 | |||
| 200 | 76.85 | |||
| 09/12/2025 | 15:57:28.006 | 355 | 76.54 | |
| 25 | 76.54 | |||
| 355 | 76.54 | |||
| 330 | 76.54 | |||
| 09/12/2025 | 15:56:46.583 | 100 | 76.54 | |
| 100 | 76.54 | |||
| 100 | 76.54 | |||
| 09/12/2025 | 15:55:22.925 | 200 | 76.78 | |
| 200 | 76.78 | |||
| 200 | 76.78 | |||
| 09/12/2025 | 15:52:38.397 | 50 | 77.12 | |
| 50 | 77.12 | |||
| 50 | 77.12 | |||
| 09/12/2025 | 15:52:09.971 | 220 | 77.24 | |
| 220 | 77.24 | |||
| 220 | 77.24 | |||
| 09/12/2025 | 15:51:02.565 | 19 | 76.96 | |
| 19 | 76.96 | |||
| 19 | 76.96 | |||
| 09/12/2025 | 15:46:26.370 | 189 | 77.36 | |
| 189 | 77.36 | |||
| 189 | 77.36 | |||
| 09/12/2025 | 15:44:28.336 | 15 | 77.73 | |
| 15 | 77.73 | |||
| 15 | 77.73 | |||
| 09/12/2025 | 15:44:15.954 | 53 | 77.58 | |
| 53 | 77.58 | |||
| 53 | 77.58 | |||
| 09/12/2025 | 15:40:43.754 | 15 | 77.60 | |
| 15 | 77.60 | |||
| 15 | 77.60 | |||
| 09/12/2025 | 15:38:30.427 | 120 | 76.80 | |
| 120 | 76.80 | |||
| 120 | 76.80 | |||
| 09/12/2025 | 15:38:15.070 | 200 | 77.07 | |
| 200 | 77.07 | |||
| 200 | 77.07 | |||
| 09/12/2025 | 15:36:57.638 | 50 | 76.66 | |
| 50 | 76.66 | |||
| 40 | 76.66 | |||
| 10 | 76.66 | |||
| 09/12/2025 | 15:36:46.299 | 50 | 76.89 | |
| 50 | 76.89 | |||
| 50 | 76.89 | |||
| 09/12/2025 | 15:36:37.324 | 10 | 77.01 | |
| 10 | 77.01 | |||
| 10 | 77.01 | |||
| 09/12/2025 | 15:36:25.363 | 256 | 77.00 | |
| 16 | 77.00 | |||
| 256 | 77.00 | |||
| 240 | 77.00 | |||
| 09/12/2025 | 15:36:01.195 | 8 | 77.27 | |
| 8 | 77.27 | |||
| 8 | 77.27 | |||
| 09/12/2025 | 15:32:53.823 | 80 | 77.01 | |
| 80 | 77.01 | |||
| 80 | 77.01 | |||
| 09/12/2025 | 15:32:47.403 | 240 | 77.01 | |
| 240 | 77.01 | |||
| 240 | 77.01 | |||
| 09/12/2025 | 15:32:36.189 | 70 | 77.24 | |
| 70 | 77.24 | |||
| 70 | 77.24 | |||
| 09/12/2025 | 15:31:46.899 | 6 | 77.50 | |
| 6 | 77.50 | |||
| 6 | 77.50 | |||
| 09/12/2025 | 15:31:43.730 | 250 | 77.75 | |
| 250 | 77.75 | |||
| 250 | 77.75 | |||
| 09/12/2025 | 15:31:43.681 | 7 | 77.81 | |
| 7 | 77.81 | |||
| 7 | 77.81 | |||
| 09/12/2025 | 15:31:27.495 | 50 | 78.00 | |
| 30 | 78.00 | |||
| 50 | 78.00 | |||
| 20 | 78.00 | |||
| 09/12/2025 | 15:23:58.570 | 50 | 78.74 | |
| 50 | 78.74 | |||
| 50 | 78.74 | |||
| 09/12/2025 | 15:22:12.971 | 3 | 79.02 | |
| 3 | 79.02 | |||
| 3 | 79.02 | |||
| 09/12/2025 | 15:12:18.755 | 10 | 79.11 | |
| 10 | 79.11 | |||
| 10 | 79.11 | |||
| 09/12/2025 | 14:58:05.189 | 25 | 78.80 | |
| 25 | 78.80 | |||
| 25 | 78.80 | |||
| 09/12/2025 | 14:54:44.105 | 110 | 78.57 | |
| 110 | 78.57 | |||
| 110 | 78.57 | |||
| 09/12/2025 | 14:54:39.580 | 190 | 78.56 | |
| 190 | 78.56 | |||
| 190 | 78.56 | |||
| 09/12/2025 | 14:52:59.519 | 152 | 78.32 | |
| 152 | 78.32 | |||
| 152 | 78.32 | |||
| 09/12/2025 | 14:50:16.403 | 100 | 78.93 | |
| 100 | 78.93 | |||
| 100 | 78.93 | |||
| 09/12/2025 | 14:43:22.351 | 100 | 79.00 | |
| 100 | 79.00 | |||
| 100 | 79.00 | |||
| 09/12/2025 | 14:43:14.799 | 100 | 78.99 | |
| 100 | 78.99 | |||
| 100 | 78.99 | |||
| 09/12/2025 | 14:42:52.471 | 100 | 78.99 | |
| 100 | 78.99 | |||
| 100 | 78.99 | |||
| 09/12/2025 | 14:41:51.951 | 100 | 78.99 | |
| 100 | 78.99 | |||
| 100 | 78.99 | |||
| 09/12/2025 | 14:38:23.069 | 12 | 79.19 | |
| 12 | 79.19 | |||
| 12 | 79.19 | |||
| 09/12/2025 | 14:37:13.512 | 20 | 79.25 | |
| 20 | 79.25 | |||
| 20 | 79.25 | |||
| 09/12/2025 | 14:34:14.819 | 5 | 79.00 | |
| 5 | 79.00 | |||
| 5 | 79.00 | |||
| 09/12/2025 | 14:33:04.264 | 30 | 79.17 | |
| 30 | 79.17 | |||
| 30 | 79.17 | |||
| 09/12/2025 | 14:29:06.964 | 7 | 79.16 | |
| 7 | 79.16 | |||
| 7 | 79.16 | |||
| 09/12/2025 | 14:25:37.851 | 100 | 78.78 | |
| 100 | 78.78 | |||
| 100 | 78.78 | |||
| 09/12/2025 | 14:04:37.068 | 125 | 79.57 | |
| 125 | 79.57 | |||
| 125 | 79.57 | |||
| 09/12/2025 | 14:02:46.971 | 30 | 79.53 | |
| 30 | 79.53 | |||
| 10 | 79.53 | |||
| 20 | 79.53 | |||
| 09/12/2025 | 14:00:22.908 | 14 | 79.67 | |
| 14 | 79.67 | |||
| 14 | 79.67 | |||
| 09/12/2025 | 13:47:25.024 | 12 | 79.43 | |
| 12 | 79.43 | |||
| 12 | 79.43 | |||
| 09/12/2025 | 13:46:39.052 | 3 | 79.48 | |
| 3 | 79.48 | |||
| 3 | 79.48 | |||
| 09/12/2025 | 13:45:21.302 | 20 | 79.15 | |
| 1 | 79.15 | |||
| 19 | 79.15 | |||
| 20 | 79.15 | |||
| 09/12/2025 | 13:40:55.354 | 200 | 79.30 | |
| 200 | 79.30 | |||
| 200 | 79.30 | |||
| 09/12/2025 | 13:39:05.892 | 30 | 79.18 | |
| 30 | 79.18 | |||
| 30 | 79.18 | |||
| 09/12/2025 | 13:38:10.613 | 190 | 79.29 | |
| 190 | 79.29 | |||
| 190 | 79.29 | |||
| 09/12/2025 | 13:37:22.505 | 50 | 79.29 | |
| 50 | 79.29 | |||
| 50 | 79.29 | |||
| 09/12/2025 | 13:37:03.401 | 103 | 79.29 | |
| 103 | 79.29 | |||
| 103 | 79.29 | |||
| 09/12/2025 | 13:36:26.320 | 190 | 79.29 | |
| 190 | 79.29 | |||
| 190 | 79.29 | |||
| 09/12/2025 | 13:02:21.287 | 17 | 79.14 | |
| 17 | 79.14 | |||
| 17 | 79.14 | |||
| 09/12/2025 | 12:57:52.948 | 100 | 79.21 | |
| 100 | 79.21 | |||
| 100 | 79.21 | |||
| 09/12/2025 | 12:52:48.177 | 50 | 79.33 | |
| 50 | 79.33 | |||
| 50 | 79.33 | |||
| 09/12/2025 | 12:49:34.639 | 145 | 79.52 | |
| 145 | 79.52 | |||
| 145 | 79.52 | |||
| 09/12/2025 | 12:49:13.671 | 150 | 79.30 | |
| 150 | 79.30 | |||
| 150 | 79.30 | |||
| 09/12/2025 | 12:48:05.728 | 17 | 79.13 | |
| 17 | 79.13 | |||
| 17 | 79.13 | |||
| 09/12/2025 | 12:48:01.489 | 5 | 79.52 | |
| 5 | 79.52 | |||
| 5 | 79.52 | |||
| 09/12/2025 | 12:46:51.890 | 50 | 79.29 | |
| 50 | 79.29 | |||
| 50 | 79.29 | |||
| 09/12/2025 | 12:45:32.660 | 6 | 79.29 | |
| 6 | 79.29 | |||
| 6 | 79.29 | |||
| 09/12/2025 | 12:44:35.292 | 10 | 79.29 | |
| 10 | 79.29 | |||
| 10 | 79.29 | |||
| 09/12/2025 | 12:41:34.657 | 150 | 79.20 | |
| 150 | 79.20 | |||
| 150 | 79.20 | |||
| 09/12/2025 | 12:41:33.378 | 27 | 79.29 | |
| 27 | 79.29 | |||
| 27 | 79.29 | |||
| 09/12/2025 | 12:34:26.001 | 100 | 78.74 | |
| 100 | 78.74 | |||
| 100 | 78.74 | |||
| 09/12/2025 | 12:30:02.490 | 1 | 79.17 | |
| 1 | 79.17 | |||
| 1 | 79.17 | |||
| 09/12/2025 | 11:55:25.001 | 19 | 79.35 | |
| 19 | 79.35 | |||
| 19 | 79.35 | |||
| 09/12/2025 | 11:47:28.182 | 63 | 78.95 | |
| 63 | 78.95 | |||
| 63 | 78.95 | |||
| 09/12/2025 | 11:45:35.495 | 20 | 78.96 | |
| 20 | 78.96 | |||
| 20 | 78.96 | |||
| 09/12/2025 | 11:43:07.256 | 64 | 78.96 | |
| 64 | 78.96 | |||
| 64 | 78.96 | |||
| 09/12/2025 | 11:43:06.758 | 20 | 79.23 | |
| 20 | 79.23 | |||
| 20 | 79.23 | |||
| 09/12/2025 | 11:36:42.346 | 10 | 78.50 | |
| 10 | 78.50 | |||
| 10 | 78.50 | |||
| 09/12/2025 | 11:31:54.978 | 160 | 78.88 | |
| 160 | 78.88 | |||
| 160 | 78.88 | |||
| 09/12/2025 | 11:31:46.487 | 190 | 78.87 | |
| 190 | 78.87 | |||
| 190 | 78.87 | |||
| 09/12/2025 | 11:27:09.147 | 100 | 78.93 | |
| 100 | 78.93 | |||
| 100 | 78.93 | |||
| 09/12/2025 | 11:24:53.436 | 160 | 78.91 | |
| 160 | 78.91 | |||
| 160 | 78.91 | |||
| 09/12/2025 | 11:24:53.390 | 190 | 78.91 | |
| 190 | 78.91 | |||
| 190 | 78.91 | |||
| 09/12/2025 | 11:24:39.544 | 12 | 79.25 | |
| 12 | 79.25 | |||
| 12 | 79.25 | |||
| 09/12/2025 | 11:20:00.177 | 23 | 79.30 | |
| 23 | 79.30 | |||
| 23 | 79.30 | |||
| 09/12/2025 | 11:14:02.005 | 6 | 79.32 | |
| 6 | 79.32 | |||
| 6 | 79.32 | |||
| 09/12/2025 | 11:14:01.961 | 100 | 79.00 | |
| 100 | 79.00 | |||
| 100 | 79.00 | |||
| 09/12/2025 | 11:14:01.771 | 1 | 78.99 | |
| 1 | 78.99 | |||
| 1 | 78.99 | |||
| 09/12/2025 | 11:13:49.103 | 95 | 78.99 | |
| 95 | 78.99 | |||
| 95 | 78.99 | |||
| 09/12/2025 | 11:11:43.454 | 30 | 78.75 | |
| 30 | 78.75 | |||
| 30 | 78.75 | |||
| 09/12/2025 | 11:11:01.488 | 29 | 78.74 | |
| 29 | 78.74 | |||
| 29 | 78.74 | |||
| 09/12/2025 | 11:10:58.529 | 400 | 78.70 | |
| 400 | 78.70 | |||
| 400 | 78.70 | |||
| 09/12/2025 | 11:10:35.690 | 190 | 78.69 | |
| 190 | 78.69 | |||
| 145 | 78.69 | |||
| 45 | 78.69 | |||
| 09/12/2025 | 11:06:38.224 | 200 | 78.31 | |
| 200 | 78.31 | |||
| 200 | 78.31 | |||
| 09/12/2025 | 11:04:21.712 | 80 | 78.09 | |
| 80 | 78.09 | |||
| 80 | 78.09 | |||
| 09/12/2025 | 11:02:47.137 | 150 | 78.09 | |
| 150 | 78.09 | |||
| 150 | 78.09 | |||
| 09/12/2025 | 10:42:15.506 | 60 | 78.17 | |
| 60 | 78.17 | |||
| 60 | 78.17 | |||
| 09/12/2025 | 10:38:37.159 | 404 | 78.30 | |
| 250 | 78.30 | |||
| 404 | 78.30 | |||
| 154 | 78.30 | |||
| 09/12/2025 | 10:37:43.153 | 190 | 78.29 | |
| 190 | 78.29 | |||
| 190 | 78.29 | |||
| 09/12/2025 | 10:37:43.015 | 112 | 78.29 | |
| 112 | 78.29 | |||
| 112 | 78.29 | |||
| 09/12/2025 | 10:37:42.970 | 190 | 78.29 | |
| 190 | 78.29 | |||
| 190 | 78.29 | |||
| 09/12/2025 | 10:37:42.732 | 200 | 78.26 | |
| 200 | 78.26 | |||
| 200 | 78.26 | |||
| 09/12/2025 | 10:33:53.701 | 8 | 78.29 | |
| 8 | 78.29 | |||
| 8 | 78.29 | |||
| 09/12/2025 | 10:28:38.615 | 25 | 78.29 | |
| 25 | 78.29 | |||
| 25 | 78.29 | |||
| 09/12/2025 | 10:23:27.346 | 25 | 78.09 | |
| 25 | 78.09 | |||
| 25 | 78.09 | |||
| 09/12/2025 | 10:16:48.735 | 26 | 78.30 | |
| 26 | 78.30 | |||
| 26 | 78.30 | |||
| 09/12/2025 | 10:16:36.455 | 50 | 78.30 | |
| 50 | 78.30 | |||
| 50 | 78.30 | |||
| 09/12/2025 | 10:15:16.830 | 10 | 78.09 | |
| 10 | 78.09 | |||
| 10 | 78.09 | |||
| 09/12/2025 | 10:14:57.250 | 1 | 78.09 | |
| 1 | 78.09 | |||
| 1 | 78.09 | |||
| 09/12/2025 | 10:14:33.237 | 1 | 78.09 | |
| 1 | 78.09 | |||
| 1 | 78.09 | |||
| 09/12/2025 | 10:13:05.893 | 5 | 78.09 | |
| 5 | 78.09 | |||
| 5 | 78.09 | |||
| 09/12/2025 | 10:12:09.739 | 8 | 78.09 | |
| 8 | 78.09 | |||
| 8 | 78.09 | |||
| 09/12/2025 | 10:11:34.946 | 2 | 78.09 | |
| 2 | 78.09 | |||
| 2 | 78.09 | |||
| 09/12/2025 | 10:10:49.556 | 20 | 78.30 | |
| 20 | 78.30 | |||
| 20 | 78.30 | |||
| 09/12/2025 | 10:09:05.104 | 200 | 78.09 | |
| 200 | 78.09 | |||
| 200 | 78.09 | |||
| 09/12/2025 | 10:07:25.401 | 16 | 78.09 | |
| 16 | 78.09 | |||
| 16 | 78.09 | |||
| 09/12/2025 | 10:07:24.798 | 10 | 78.09 | |
| 10 | 78.09 | |||
| 10 | 78.09 | |||
| 09/12/2025 | 10:00:49.646 | 4 | 78.26 | |
| 4 | 78.26 | |||
| 4 | 78.26 | |||
| 09/12/2025 | 10:00:01.978 | 143 | 78.26 | |
| 143 | 78.26 | |||
| 143 | 78.26 | |||
| 09/12/2025 | 09:58:53.832 | 150 | 78.26 | |
| 150 | 78.26 | |||
| 150 | 78.26 | |||
| 09/12/2025 | 09:54:08.618 | 65 | 78.25 | |
| 65 | 78.25 | |||
| 65 | 78.25 | |||
| 09/12/2025 | 09:53:42.564 | 157 | 78.24 | |
| 157 | 78.24 | |||
| 65 | 78.24 | |||
| 92 | 78.24 | |||
| 09/12/2025 | 09:45:02.370 | 191 | 78.29 | |
| 191 | 78.29 | |||
| 191 | 78.29 | |||
| 09/12/2025 | 09:30:45.646 | 25 | 78.29 | |
| 25 | 78.29 | |||
| 25 | 78.29 | |||
| 09/12/2025 | 09:30:30.596 | 1 | 77.76 | |
| 1 | 77.76 | |||
| 1 | 77.76 | |||
| 09/12/2025 | 09:25:14.345 | 14 | 77.76 | |
| 14 | 77.76 | |||
| 14 | 77.76 | |||
| 09/12/2025 | 09:21:08.264 | 3 | 78.29 | |
| 3 | 78.29 | |||
| 3 | 78.29 | |||
| 09/12/2025 | 09:21:06.582 | 407 | 77.76 | |
| 407 | 77.76 | |||
| 404 | 77.76 | |||
| 3 | 77.76 | |||
| 09/12/2025 | 09:20:21.747 | 193 | 77.76 | |
| 193 | 77.76 | |||
| 193 | 77.76 | |||
| 09/12/2025 | 09:19:12.617 | 25 | 77.76 | |
| 15 | 77.76 | |||
| 10 | 77.76 | |||
| 25 | 77.76 | |||
| 09/12/2025 | 09:15:07.790 | 64 | 78.21 | |
| 64 | 78.21 | |||
| 64 | 78.21 | |||
| 09/12/2025 | 09:10:45.381 | 10 | 77.76 | |
| 10 | 77.76 | |||
| 10 | 77.76 | |||
| 09/12/2025 | 09:01:03.324 | 28 | 77.76 | |
| 28 | 77.76 | |||
| 28 | 77.76 | |||
| 09/12/2025 | 08:59:02.027 | 8 | 77.76 | |
| 8 | 77.76 | |||
| 8 | 77.76 | |||
| 09/12/2025 | 08:56:20.667 | 18 | 77.58 | |
| 18 | 77.58 | |||
| 18 | 77.58 | |||
| 09/12/2025 | 08:55:22.526 | 300 | 78.20 | |
| 300 | 78.20 | |||
| 300 | 78.20 | |||
| 09/12/2025 | 08:54:39.780 | 100 | 78.19 | |
| 100 | 78.19 | |||
| 100 | 78.19 | |||
| 09/12/2025 | 08:54:02.910 | 100 | 78.19 | |
| 100 | 78.19 | |||
| 100 | 78.19 | |||
| 09/12/2025 | 08:52:11.148 | 100 | 78.19 | |
| 100 | 78.19 | |||
| 100 | 78.19 | |||
| 09/12/2025 | 08:49:39.719 | 100 | 78.19 | |
| 100 | 78.19 | |||
| 100 | 78.19 | |||
| 09/12/2025 | 08:48:47.684 | 1 | 78.19 | |
| 1 | 78.19 | |||
| 1 | 78.19 | |||
| 09/12/2025 | 08:48:00.043 | 5 | 78.19 | |
| 5 | 78.19 | |||
| 5 | 78.19 | |||
| 09/12/2025 | 08:46:59.730 | 50 | 78.19 | |
| 50 | 78.19 | |||
| 50 | 78.19 | |||
| 09/12/2025 | 08:46:19.385 | 80 | 78.19 | |
| 80 | 78.19 | |||
| 80 | 78.19 | |||
| 09/12/2025 | 08:39:55.191 | 18 | 77.52 | |
| 18 | 77.52 | |||
| 18 | 77.52 | |||
| 09/12/2025 | 08:36:30.676 | 40 | 77.52 | |
| 40 | 77.52 | |||
| 40 | 77.52 | |||
| 09/12/2025 | 08:34:33.082 | 40 | 78.19 | |
| 40 | 78.19 | |||
| 40 | 78.19 | |||
| 09/12/2025 | 08:31:48.246 | 22 | 77.52 | |
| 22 | 77.52 | |||
| 22 | 77.52 | |||
| 09/12/2025 | 08:31:36.552 | 15 | 78.19 | |
| 15 | 78.19 | |||
| 15 | 78.19 | |||
| 09/12/2025 | 08:30:33.998 | 300 | 77.60 | |
| 300 | 77.60 | |||
| 300 | 77.60 | |||
| 09/12/2025 | 08:30:11.499 | 193 | 77.61 | |
| 193 | 77.61 | |||
| 193 | 77.61 | |||
| 09/12/2025 | 08:26:42.884 | 39 | 78.19 | |
| 39 | 78.19 | |||
| 39 | 78.19 | |||
| 09/12/2025 | 08:26:31.698 | 191 | 78.19 | |
| 191 | 78.19 | |||
| 191 | 78.19 | |||
| 09/12/2025 | 08:25:43.861 | 300 | 77.59 | |
| 300 | 77.59 | |||
| 300 | 77.59 | |||
| 09/12/2025 | 08:25:37.156 | 6 | 77.61 | |
| 6 | 77.61 | |||
| 6 | 77.61 | |||
| 09/12/2025 | 08:25:28.336 | 50 | 77.62 | |
| 50 | 77.62 | |||
| 50 | 77.62 | |||
| 09/12/2025 | 08:13:51.836 | 125 | 77.61 | |
| 125 | 77.61 | |||
| 125 | 77.61 | |||
| 09/12/2025 | 08:12:21.455 | 150 | 77.61 | |
| 150 | 77.61 | |||
| 150 | 77.61 | |||
| 09/12/2025 | 07:58:55.432 | 7 | 77.69 | |
| 7 | 77.69 | |||
| 7 | 77.69 | |||
| 09/12/2025 | 07:58:23.535 | 110 | 77.69 | |
| 110 | 77.69 | |||
| 110 | 77.69 | |||
| 09/12/2025 | 07:46:43.774 | 65 | 77.68 | |
| 65 | 77.68 | |||
| 65 | 77.68 | |||
| 09/12/2025 | 07:38:27.609 | 100 | 77.81 | |
| 100 | 77.81 | |||
| 100 | 77.81 | |||
| 09/12/2025 | 07:38:27.545 | 50 | 77.81 | |
| 50 | 77.81 | |||
| 50 | 77.81 | |||
| 09/12/2025 | 07:32:47.977 | 50 | 78.19 | |
| 50 | 78.19 | |||
| 50 | 78.19 | |||
| 09/12/2025 | 07:31:31.299 | 121 | 77.86 | |
| 10 | 77.86 | |||
| 71 | 77.86 | |||
| 40 | 77.86 | |||
| 121 | 77.86 | |||
| 09/12/2025 | 07:31:29.549 | 550 | 77.86 | |
| 350 | 77.86 | |||
| 20 | 77.86 | |||
| 200 | 77.86 | |||
| 530 | 77.86 | |||
| 09/12/2025 | 07:31:20.736 | 189 | 78.19 | |
| 189 | 78.19 | |||
| 50 | 78.19 | |||
| 1 | 78.19 | |||
| 75 | 78.19 | |||
| 63 | 78.19 |
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)
Top 5 Turnover
Realtime Quotes
Last Update:
09/12/2025 @ 21:39:52
Last Update:
09/12/2025 @ 21:39:52

