BYD Co. Ltd.
- Information
- Last
- Buy
- Sell
905
571
46.19
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 13/05/2025 | 11:24:02.689 | 15 | 46.19 | |
| 15 | 46.19 | |||
| 15 | 46.19 | |||
| 13/05/2025 | 11:23:18.109 | 10 | 46.19 | |
| 10 | 46.19 | |||
| 10 | 46.19 | |||
| 13/05/2025 | 11:23:06.283 | 135 | 46.19 | |
| 135 | 46.19 | |||
| 135 | 46.19 | |||
| 13/05/2025 | 11:22:05.658 | 500 | 46.15 | |
| 500 | 46.15 | |||
| 500 | 46.15 | |||
| 13/05/2025 | 11:22:02.768 | 8 | 46.14 | |
| 8 | 46.14 | |||
| 8 | 46.14 | |||
| 13/05/2025 | 11:21:54.095 | 7 | 46.05 | |
| 7 | 46.05 | |||
| 7 | 46.05 | |||
| 13/05/2025 | 11:21:53.683 | 2 000 | 46.14 | |
| 2 000 | 46.14 | |||
| 2 000 | 46.14 | |||
| 13/05/2025 | 11:21:53.167 | 500 | 46.14 | |
| 500 | 46.14 | |||
| 500 | 46.14 | |||
| 13/05/2025 | 11:21:31.615 | 500 | 46.05 | |
| 500 | 46.05 | |||
| 500 | 46.05 | |||
| 13/05/2025 | 11:20:58.303 | 500 | 46.14 | |
| 500 | 46.14 | |||
| 500 | 46.14 | |||
| 13/05/2025 | 11:20:45.056 | 500 | 46.14 | |
| 500 | 46.14 | |||
| 500 | 46.14 | |||
| 13/05/2025 | 11:20:21.140 | 78 | 46.14 | |
| 78 | 46.14 | |||
| 78 | 46.14 | |||
| 13/05/2025 | 11:19:38.540 | 7 | 46.14 | |
| 7 | 46.14 | |||
| 7 | 46.14 | |||
| 13/05/2025 | 11:18:48.816 | 250 | 46.14 | |
| 250 | 46.14 | |||
| 250 | 46.14 | |||
| 13/05/2025 | 11:17:43.012 | 201 | 46.09 | |
| 201 | 46.09 | |||
| 201 | 46.09 | |||
| 13/05/2025 | 11:17:33.850 | 500 | 46.10 | |
| 500 | 46.10 | |||
| 500 | 46.10 | |||
| 13/05/2025 | 11:17:29.201 | 200 | 46.10 | |
| 200 | 46.10 | |||
| 200 | 46.10 | |||
| 13/05/2025 | 11:17:29.148 | 500 | 46.09 | |
| 500 | 46.09 | |||
| 500 | 46.09 | |||
| 13/05/2025 | 11:17:18.178 | 501 | 46.10 | |
| 501 | 46.10 | |||
| 301 | 46.10 | |||
| 200 | 46.10 | |||
| 13/05/2025 | 11:15:35.623 | 30 | 46.11 | |
| 30 | 46.11 | |||
| 30 | 46.11 | |||
| 13/05/2025 | 11:15:26.311 | 15 | 46.11 | |
| 15 | 46.11 | |||
| 15 | 46.11 | |||
| 13/05/2025 | 11:15:20.146 | 55 | 46.11 | |
| 55 | 46.11 | |||
| 55 | 46.11 | |||
| 13/05/2025 | 11:15:15.877 | 10 | 46.11 | |
| 10 | 46.11 | |||
| 10 | 46.11 | |||
| 13/05/2025 | 11:13:39.639 | 50 | 46.12 | |
| 50 | 46.12 | |||
| 50 | 46.12 | |||
| 13/05/2025 | 11:12:19.099 | 15 | 46.11 | |
| 15 | 46.11 | |||
| 15 | 46.11 | |||
| 13/05/2025 | 11:11:33.243 | 40 | 46.11 | |
| 40 | 46.11 | |||
| 40 | 46.11 | |||
| 13/05/2025 | 11:11:13.857 | 2 | 46.11 | |
| 2 | 46.11 | |||
| 2 | 46.11 | |||
| 13/05/2025 | 11:10:52.395 | 2 | 46.11 | |
| 2 | 46.11 | |||
| 2 | 46.11 | |||
| 13/05/2025 | 11:10:49.490 | 22 | 46.11 | |
| 22 | 46.11 | |||
| 22 | 46.11 | |||
| 13/05/2025 | 11:10:48.005 | 100 | 46.11 | |
| 100 | 46.11 | |||
| 100 | 46.11 | |||
| 13/05/2025 | 11:10:38.233 | 140 | 46.00 | |
| 140 | 46.00 | |||
| 140 | 46.00 | |||
| 13/05/2025 | 11:10:26.073 | 25 | 45.91 | |
| 25 | 45.91 | |||
| 25 | 45.91 | |||
| 13/05/2025 | 11:10:17.456 | 2 | 46.12 | |
| 2 | 46.12 | |||
| 2 | 46.12 | |||
| 13/05/2025 | 11:09:31.884 | 150 | 46.00 | |
| 150 | 46.00 | |||
| 145 | 46.00 | |||
| 5 | 46.00 | |||
| 13/05/2025 | 11:09:16.650 | 200 | 46.10 | |
| 200 | 46.10 | |||
| 200 | 46.10 | |||
| 13/05/2025 | 11:09:02.770 | 32 | 46.09 | |
| 32 | 46.09 | |||
| 32 | 46.09 | |||
| 13/05/2025 | 11:09:00.709 | 500 | 46.08 | |
| 500 | 46.08 | |||
| 500 | 46.08 | |||
| 13/05/2025 | 11:08:54.493 | 500 | 46.07 | |
| 500 | 46.07 | |||
| 500 | 46.07 | |||
| 13/05/2025 | 11:08:25.409 | 325 | 46.07 | |
| 325 | 46.07 | |||
| 325 | 46.07 | |||
| 13/05/2025 | 11:08:12.016 | 10 | 46.07 | |
| 10 | 46.07 | |||
| 10 | 46.07 | |||
| 13/05/2025 | 11:07:52.712 | 50 | 46.07 | |
| 50 | 46.07 | |||
| 50 | 46.07 | |||
| 13/05/2025 | 11:07:46.573 | 22 | 46.07 | |
| 22 | 46.07 | |||
| 22 | 46.07 | |||
| 13/05/2025 | 11:07:07.049 | 74 | 46.01 | |
| 74 | 46.01 | |||
| 74 | 46.01 | |||
| 13/05/2025 | 11:05:55.272 | 150 | 46.07 | |
| 150 | 46.07 | |||
| 150 | 46.07 | |||
| 13/05/2025 | 11:05:51.625 | 26 | 46.07 | |
| 26 | 46.07 | |||
| 26 | 46.07 | |||
| 13/05/2025 | 11:05:45.040 | 114 | 46.01 | |
| 109 | 46.01 | |||
| 114 | 46.01 | |||
| 5 | 46.01 | |||
| 13/05/2025 | 11:05:21.274 | 152 | 46.07 | |
| 152 | 46.07 | |||
| 152 | 46.07 | |||
| 13/05/2025 | 11:05:19.643 | 9 | 46.07 | |
| 9 | 46.07 | |||
| 9 | 46.07 | |||
| 13/05/2025 | 11:04:50.013 | 12 | 46.05 | |
| 12 | 46.05 | |||
| 12 | 46.05 | |||
| 13/05/2025 | 11:04:41.118 | 500 | 46.04 | |
| 500 | 46.04 | |||
| 500 | 46.04 | |||
| 13/05/2025 | 11:04:13.321 | 43 | 46.04 | |
| 43 | 46.04 | |||
| 43 | 46.04 | |||
| 13/05/2025 | 11:03:38.153 | 55 | 46.07 | |
| 55 | 46.07 | |||
| 55 | 46.07 | |||
| 13/05/2025 | 11:02:39.402 | 47 | 46.01 | |
| 12 | 46.01 | |||
| 30 | 46.01 | |||
| 47 | 46.01 | |||
| 5 | 46.01 | |||
| 13/05/2025 | 11:00:37.084 | 50 | 46.07 | |
| 50 | 46.07 | |||
| 50 | 46.07 | |||
| 13/05/2025 | 11:00:27.707 | 21 | 46.07 | |
| 21 | 46.07 | |||
| 21 | 46.07 | |||
| 13/05/2025 | 10:58:19.643 | 10 | 46.08 | |
| 10 | 46.08 | |||
| 10 | 46.08 | |||
| 13/05/2025 | 10:58:12.752 | 5 | 46.08 | |
| 5 | 46.08 | |||
| 5 | 46.08 | |||
| 13/05/2025 | 10:58:01.772 | 30 | 46.08 | |
| 30 | 46.08 | |||
| 30 | 46.08 | |||
| 13/05/2025 | 10:57:39.359 | 200 | 46.04 | |
| 200 | 46.04 | |||
| 200 | 46.04 | |||
| 13/05/2025 | 10:57:32.679 | 30 | 46.08 | |
| 30 | 46.08 | |||
| 30 | 46.08 | |||
| 13/05/2025 | 10:56:25.659 | 20 | 46.04 | |
| 20 | 46.04 | |||
| 20 | 46.04 | |||
| 13/05/2025 | 10:56:16.113 | 170 | 46.09 | |
| 170 | 46.09 | |||
| 170 | 46.09 | |||
| 13/05/2025 | 10:55:59.456 | 433 | 46.09 | |
| 433 | 46.09 | |||
| 433 | 46.09 | |||
| 13/05/2025 | 10:55:51.843 | 60 | 46.09 | |
| 60 | 46.09 | |||
| 60 | 46.09 | |||
| 13/05/2025 | 10:55:06.701 | 90 | 46.09 | |
| 90 | 46.09 | |||
| 90 | 46.09 | |||
| 13/05/2025 | 10:55:06.573 | 4 000 | 46.09 | |
| 4 000 | 46.09 | |||
| 4 000 | 46.09 | |||
| 13/05/2025 | 10:55:04.923 | 2 200 | 46.10 | |
| 2 200 | 46.10 | |||
| 200 | 46.10 | |||
| 1 500 | 46.10 | |||
| 500 | 46.10 | |||
| 13/05/2025 | 10:54:58.578 | 1 000 | 46.09 | |
| 1 000 | 46.09 | |||
| 1 000 | 46.09 | |||
| 13/05/2025 | 10:54:31.214 | 99 | 46.09 | |
| 99 | 46.09 | |||
| 99 | 46.09 | |||
| 13/05/2025 | 10:53:58.746 | 500 | 46.04 | |
| 500 | 46.04 | |||
| 500 | 46.04 | |||
| 13/05/2025 | 10:53:58.273 | 169 | 46.09 | |
| 169 | 46.09 | |||
| 169 | 46.09 | |||
| 13/05/2025 | 10:53:30.573 | 50 | 46.01 | |
| 50 | 46.01 | |||
| 50 | 46.01 | |||
| 13/05/2025 | 10:53:29.558 | 400 | 46.09 | |
| 400 | 46.09 | |||
| 400 | 46.09 | |||
| 13/05/2025 | 10:53:17.262 | 500 | 46.01 | |
| 500 | 46.01 | |||
| 500 | 46.01 | |||
| 13/05/2025 | 10:53:15.209 | 500 | 46.01 | |
| 500 | 46.01 | |||
| 500 | 46.01 | |||
| 13/05/2025 | 10:53:13.140 | 500 | 46.01 | |
| 500 | 46.01 | |||
| 500 | 46.01 | |||
| 13/05/2025 | 10:53:05.271 | 57 | 46.09 | |
| 57 | 46.09 | |||
| 57 | 46.09 | |||
| 13/05/2025 | 10:52:59.943 | 200 | 46.09 | |
| 200 | 46.09 | |||
| 200 | 46.09 | |||
| 13/05/2025 | 10:52:55.601 | 2 043 | 46.10 | |
| 1 403 | 46.10 | |||
| 2 043 | 46.10 | |||
| 200 | 46.10 | |||
| 440 | 46.10 | |||
| 13/05/2025 | 10:52:41.016 | 1 000 | 46.09 | |
| 1 000 | 46.09 | |||
| 1 000 | 46.09 | |||
| 13/05/2025 | 10:52:16.775 | 1 000 | 46.09 | |
| 1 000 | 46.09 | |||
| 1 000 | 46.09 | |||
| 13/05/2025 | 10:51:29.412 | 20 | 46.10 | |
| 20 | 46.10 | |||
| 20 | 46.10 | |||
| 13/05/2025 | 10:51:27.904 | 260 | 46.10 | |
| 60 | 46.10 | |||
| 260 | 46.10 | |||
| 200 | 46.10 | |||
| 13/05/2025 | 10:50:42.973 | 2 | 46.10 | |
| 2 | 46.10 | |||
| 2 | 46.10 | |||
| 13/05/2025 | 10:50:23.428 | 15 | 46.10 | |
| 15 | 46.10 | |||
| 15 | 46.10 | |||
| 13/05/2025 | 10:49:48.965 | 30 | 46.10 | |
| 30 | 46.10 | |||
| 30 | 46.10 | |||
| 13/05/2025 | 10:49:31.727 | 27 | 46.10 | |
| 27 | 46.10 | |||
| 27 | 46.10 | |||
| 13/05/2025 | 10:49:28.646 | 30 | 46.10 | |
| 30 | 46.10 | |||
| 30 | 46.10 | |||
| 13/05/2025 | 10:49:08.029 | 27 | 46.10 | |
| 27 | 46.10 | |||
| 27 | 46.10 | |||
| 13/05/2025 | 10:48:18.104 | 2 | 45.92 | |
| 2 | 45.92 | |||
| 2 | 45.92 | |||
| 13/05/2025 | 10:47:58.265 | 200 | 46.10 | |
| 200 | 46.10 | |||
| 200 | 46.10 | |||
| 13/05/2025 | 10:47:55.746 | 200 | 46.10 | |
| 200 | 46.10 | |||
| 200 | 46.10 | |||
| 13/05/2025 | 10:47:53.097 | 200 | 46.10 | |
| 200 | 46.10 | |||
| 200 | 46.10 | |||
| 13/05/2025 | 10:47:49.967 | 200 | 46.10 | |
| 200 | 46.10 | |||
| 200 | 46.10 | |||
| 13/05/2025 | 10:47:44.766 | 500 | 46.09 | |
| 500 | 46.09 | |||
| 500 | 46.09 | |||
| 13/05/2025 | 10:47:44.510 | 500 | 46.09 | |
| 500 | 46.09 | |||
| 500 | 46.09 | |||
| 13/05/2025 | 10:47:41.319 | 500 | 46.01 | |
| 500 | 46.01 | |||
| 500 | 46.01 | |||
| 13/05/2025 | 10:47:40.917 | 500 | 46.09 | |
| 500 | 46.09 | |||
| 500 | 46.09 | |||
| 13/05/2025 | 10:47:28.344 | 500 | 46.09 | |
| 500 | 46.09 | |||
| 500 | 46.09 | |||
| 13/05/2025 | 10:46:54.720 | 500 | 46.08 | |
| 500 | 46.08 | |||
| 500 | 46.08 | |||
| 13/05/2025 | 10:46:25.397 | 10 | 46.08 | |
| 10 | 46.08 | |||
| 10 | 46.08 | |||
| 13/05/2025 | 10:46:05.216 | 50 | 46.08 | |
| 50 | 46.08 | |||
| 50 | 46.08 | |||
| 13/05/2025 | 10:45:45.097 | 60 | 46.08 | |
| 60 | 46.08 | |||
| 60 | 46.08 | |||
| 13/05/2025 | 10:45:40.149 | 100 | 46.08 | |
| 100 | 46.08 | |||
| 100 | 46.08 | |||
| 13/05/2025 | 10:45:39.190 | 50 | 46.01 | |
| 50 | 46.01 | |||
| 50 | 46.01 | |||
| 13/05/2025 | 10:45:21.723 | 20 | 46.08 | |
| 20 | 46.08 | |||
| 20 | 46.08 | |||
| 13/05/2025 | 10:45:07.667 | 40 | 46.08 | |
| 40 | 46.08 | |||
| 40 | 46.08 | |||
| 13/05/2025 | 10:45:06.594 | 10 | 46.08 | |
| 10 | 46.08 | |||
| 10 | 46.08 | |||
| 13/05/2025 | 10:44:44.053 | 3 | 46.08 | |
| 3 | 46.08 | |||
| 3 | 46.08 | |||
| 13/05/2025 | 10:44:29.605 | 11 | 46.08 | |
| 11 | 46.08 | |||
| 11 | 46.08 | |||
| 13/05/2025 | 10:43:50.089 | 11 | 46.08 | |
| 11 | 46.08 | |||
| 11 | 46.08 | |||
| 13/05/2025 | 10:43:01.879 | 1 100 | 46.05 | |
| 500 | 46.05 | |||
| 1 100 | 46.05 | |||
| 600 | 46.05 | |||
| 13/05/2025 | 10:42:59.129 | 500 | 45.99 | |
| 500 | 45.99 | |||
| 500 | 45.99 | |||
| 13/05/2025 | 10:42:43.119 | 400 | 46.04 | |
| 400 | 46.04 | |||
| 400 | 46.04 | |||
| 13/05/2025 | 10:42:41.212 | 400 | 46.04 | |
| 400 | 46.04 | |||
| 400 | 46.04 | |||
| 13/05/2025 | 10:42:30.482 | 50 | 45.99 | |
| 50 | 45.99 | |||
| 50 | 45.99 | |||
| 13/05/2025 | 10:42:30.239 | 75 | 46.00 | |
| 75 | 46.00 | |||
| 75 | 46.00 | |||
| 13/05/2025 | 10:42:27.540 | 468 | 46.00 | |
| 468 | 46.00 | |||
| 468 | 46.00 | |||
| 13/05/2025 | 10:42:22.531 | 500 | 46.00 | |
| 500 | 46.00 | |||
| 500 | 46.00 | |||
| 13/05/2025 | 10:42:07.151 | 1 000 | 46.04 | |
| 1 000 | 46.04 | |||
| 1 000 | 46.04 | |||
| 13/05/2025 | 10:41:19.180 | 465 | 46.00 | |
| 465 | 46.00 | |||
| 465 | 46.00 | |||
| 13/05/2025 | 10:41:08.178 | 100 | 46.04 | |
| 100 | 46.04 | |||
| 100 | 46.04 | |||
| 13/05/2025 | 10:41:04.037 | 2 | 46.04 | |
| 2 | 46.04 | |||
| 2 | 46.04 | |||
| 13/05/2025 | 10:40:22.099 | 420 | 46.00 | |
| 420 | 46.00 | |||
| 420 | 46.00 | |||
| 13/05/2025 | 10:40:06.898 | 2 | 46.04 | |
| 2 | 46.04 | |||
| 2 | 46.04 | |||
| 13/05/2025 | 10:40:01.249 | 50 | 46.04 | |
| 50 | 46.04 | |||
| 50 | 46.04 | |||
| 13/05/2025 | 10:39:25.883 | 15 | 46.04 | |
| 15 | 46.04 | |||
| 15 | 46.04 | |||
| 13/05/2025 | 10:39:24.047 | 150 | 46.04 | |
| 150 | 46.04 | |||
| 150 | 46.04 | |||
| 13/05/2025 | 10:39:15.655 | 50 | 46.04 | |
| 50 | 46.04 | |||
| 50 | 46.04 | |||
| 13/05/2025 | 10:38:48.052 | 11 | 46.04 | |
| 11 | 46.04 | |||
| 11 | 46.04 | |||
| 13/05/2025 | 10:38:41.503 | 2 | 46.04 | |
| 2 | 46.04 | |||
| 2 | 46.04 | |||
| 13/05/2025 | 10:38:40.456 | 15 | 46.04 | |
| 15 | 46.04 | |||
| 15 | 46.04 | |||
| 13/05/2025 | 10:38:22.751 | 5 | 46.04 | |
| 5 | 46.04 | |||
| 5 | 46.04 | |||
| 13/05/2025 | 10:37:05.242 | 42 | 46.04 | |
| 42 | 46.04 | |||
| 42 | 46.04 | |||
| 13/05/2025 | 10:36:41.385 | 22 | 46.04 | |
| 22 | 46.04 | |||
| 22 | 46.04 | |||
| 13/05/2025 | 10:36:06.305 | 220 | 46.04 | |
| 220 | 46.04 | |||
| 220 | 46.04 | |||
| 13/05/2025 | 10:35:46.760 | 40 | 46.04 | |
| 40 | 46.04 | |||
| 40 | 46.04 | |||
| 13/05/2025 | 10:35:26.358 | 100 | 46.04 | |
| 100 | 46.04 | |||
| 100 | 46.04 | |||
| 13/05/2025 | 10:34:45.207 | 500 | 46.00 | |
| 500 | 46.00 | |||
| 500 | 46.00 | |||
| 13/05/2025 | 10:34:35.792 | 1 000 | 45.99 | |
| 1 000 | 45.99 | |||
| 1 000 | 45.99 | |||
| 13/05/2025 | 10:34:32.360 | 1 000 | 45.99 | |
| 1 000 | 45.99 | |||
| 1 000 | 45.99 | |||
| 13/05/2025 | 10:34:25.869 | 100 | 45.98 | |
| 100 | 45.98 | |||
| 100 | 45.98 | |||
| 13/05/2025 | 10:33:54.917 | 100 | 45.98 | |
| 100 | 45.98 | |||
| 100 | 45.98 | |||
| 13/05/2025 | 10:33:52.837 | 200 | 45.98 | |
| 200 | 45.98 | |||
| 200 | 45.98 | |||
| 13/05/2025 | 10:33:43.550 | 500 | 45.91 | |
| 500 | 45.91 | |||
| 500 | 45.91 | |||
| 13/05/2025 | 10:33:39.595 | 1 000 | 45.98 | |
| 1 000 | 45.98 | |||
| 1 000 | 45.98 | |||
| 13/05/2025 | 10:33:36.218 | 183 | 45.98 | |
| 183 | 45.98 | |||
| 183 | 45.98 | |||
| 13/05/2025 | 10:33:04.277 | 10 | 45.98 | |
| 10 | 45.98 | |||
| 10 | 45.98 | |||
| 13/05/2025 | 10:32:46.662 | 108 | 45.98 | |
| 108 | 45.98 | |||
| 108 | 45.98 | |||
| 13/05/2025 | 10:31:41.816 | 2 | 45.98 | |
| 2 | 45.98 | |||
| 2 | 45.98 | |||
| 13/05/2025 | 10:31:16.969 | 20 | 45.98 | |
| 20 | 45.98 | |||
| 20 | 45.98 | |||
| 13/05/2025 | 10:31:16.572 | 10 | 45.98 | |
| 10 | 45.98 | |||
| 10 | 45.98 | |||
| 13/05/2025 | 10:31:14.196 | 25 | 45.91 | |
| 25 | 45.91 | |||
| 25 | 45.91 | |||
| 13/05/2025 | 10:31:11.356 | 4 | 45.98 | |
| 4 | 45.98 | |||
| 4 | 45.98 | |||
| 13/05/2025 | 10:30:53.792 | 200 | 45.98 | |
| 200 | 45.98 | |||
| 200 | 45.98 | |||
| 13/05/2025 | 10:29:58.088 | 21 | 45.92 | |
| 21 | 45.92 | |||
| 21 | 45.92 | |||
| 13/05/2025 | 10:28:44.232 | 200 | 45.97 | |
| 200 | 45.97 | |||
| 200 | 45.97 | |||
| 13/05/2025 | 10:27:53.734 | 20 | 45.98 | |
| 20 | 45.98 | |||
| 20 | 45.98 | |||
| 13/05/2025 | 10:27:50.022 | 380 | 45.98 | |
| 380 | 45.98 | |||
| 380 | 45.98 | |||
| 13/05/2025 | 10:27:45.743 | 500 | 45.98 | |
| 500 | 45.98 | |||
| 500 | 45.98 | |||
| 13/05/2025 | 10:27:27.808 | 3 | 45.98 | |
| 3 | 45.98 | |||
| 3 | 45.98 | |||
| 13/05/2025 | 10:26:46.646 | 869 | 45.98 | |
| 869 | 45.98 | |||
| 869 | 45.98 | |||
| 13/05/2025 | 10:26:28.719 | 105 | 45.98 | |
| 105 | 45.98 | |||
| 105 | 45.98 | |||
| 13/05/2025 | 10:25:52.448 | 65 | 45.98 | |
| 65 | 45.98 | |||
| 65 | 45.98 | |||
| 13/05/2025 | 10:25:33.332 | 250 | 45.97 | |
| 250 | 45.97 | |||
| 250 | 45.97 | |||
| 13/05/2025 | 10:25:27.315 | 200 | 45.89 | |
| 200 | 45.89 | |||
| 200 | 45.89 | |||
| 13/05/2025 | 10:25:20.151 | 1 000 | 45.94 | |
| 800 | 45.94 | |||
| 1 000 | 45.94 | |||
| 200 | 45.94 | |||
| 13/05/2025 | 10:25:10.607 | 50 | 45.95 | |
| 50 | 45.95 | |||
| 50 | 45.95 | |||
| 13/05/2025 | 10:24:52.330 | 25 | 45.94 | |
| 25 | 45.94 | |||
| 25 | 45.94 | |||
| 13/05/2025 | 10:24:46.458 | 44 | 45.95 | |
| 44 | 45.95 | |||
| 44 | 45.95 | |||
| 13/05/2025 | 10:23:41.648 | 65 | 45.92 | |
| 65 | 45.92 | |||
| 65 | 45.92 | |||
| 13/05/2025 | 10:23:16.571 | 15 | 45.92 | |
| 15 | 45.92 | |||
| 15 | 45.92 | |||
| 13/05/2025 | 10:22:26.971 | 30 | 45.88 | |
| 30 | 45.88 | |||
| 30 | 45.88 | |||
| 13/05/2025 | 10:22:15.650 | 200 | 45.89 | |
| 200 | 45.89 | |||
| 200 | 45.89 | |||
| 13/05/2025 | 10:22:12.116 | 700 | 45.95 | |
| 500 | 45.95 | |||
| 200 | 45.95 | |||
| 700 | 45.95 | |||
| 13/05/2025 | 10:22:08.529 | 200 | 45.89 | |
| 200 | 45.89 | |||
| 200 | 45.89 | |||
| 13/05/2025 | 10:22:04.409 | 150 | 45.88 | |
| 150 | 45.88 | |||
| 150 | 45.88 | |||
| 13/05/2025 | 10:21:56.283 | 42 | 45.88 | |
| 42 | 45.88 | |||
| 42 | 45.88 | |||
| 13/05/2025 | 10:21:44.839 | 3 | 45.81 | |
| 3 | 45.81 | |||
| 3 | 45.81 | |||
| 13/05/2025 | 10:21:42.959 | 130 | 45.81 | |
| 130 | 45.81 | |||
| 130 | 45.81 | |||
| 13/05/2025 | 10:21:28.008 | 200 | 45.88 | |
| 200 | 45.88 | |||
| 200 | 45.88 | |||
| 13/05/2025 | 10:20:51.995 | 10 | 45.88 | |
| 10 | 45.88 | |||
| 10 | 45.88 | |||
| 13/05/2025 | 10:20:11.058 | 50 | 45.88 | |
| 50 | 45.88 | |||
| 50 | 45.88 | |||
| 13/05/2025 | 10:19:10.758 | 200 | 45.89 | |
| 200 | 45.89 | |||
| 200 | 45.89 | |||
| 13/05/2025 | 10:19:05.698 | 300 | 45.88 | |
| 300 | 45.88 | |||
| 300 | 45.88 | |||
| 13/05/2025 | 10:18:51.598 | 500 | 45.88 | |
| 500 | 45.88 | |||
| 500 | 45.88 | |||
| 13/05/2025 | 10:18:49.300 | 1 300 | 45.90 | |
| 1 300 | 45.90 | |||
| 1 300 | 45.90 | |||
| 13/05/2025 | 10:18:48.901 | 200 | 45.90 | |
| 200 | 45.90 | |||
| 200 | 45.90 | |||
| 13/05/2025 | 10:18:48.839 | 500 | 45.88 | |
| 500 | 45.88 | |||
| 500 | 45.88 | |||
| 13/05/2025 | 10:18:39.018 | 1 000 | 45.86 | |
| 1 000 | 45.86 | |||
| 1 000 | 45.86 | |||
| 13/05/2025 | 10:18:30.960 | 200 | 45.85 | |
| 200 | 45.85 | |||
| 200 | 45.85 | |||
| 13/05/2025 | 10:18:20.875 | 45 | 45.81 | |
| 45 | 45.81 | |||
| 45 | 45.81 | |||
| 13/05/2025 | 10:17:22.484 | 100 | 45.85 | |
| 100 | 45.85 | |||
| 100 | 45.85 | |||
| 13/05/2025 | 10:17:10.726 | 400 | 45.92 | |
| 99 | 45.92 | |||
| 101 | 45.92 | |||
| 400 | 45.92 | |||
| 200 | 45.92 | |||
| 13/05/2025 | 10:16:51.232 | 500 | 45.90 | |
| 500 | 45.90 | |||
| 500 | 45.90 | |||
| 13/05/2025 | 10:16:45.394 | 10 | 45.90 | |
| 10 | 45.90 | |||
| 10 | 45.90 | |||
| 13/05/2025 | 10:16:41.065 | 10 | 45.81 | |
| 10 | 45.81 | |||
| 10 | 45.81 | |||
| 13/05/2025 | 10:16:31.203 | 45 | 45.90 | |
| 45 | 45.90 | |||
| 45 | 45.90 | |||
| 13/05/2025 | 10:15:46.374 | 4 | 45.81 | |
| 4 | 45.81 | |||
| 4 | 45.81 | |||
| 13/05/2025 | 10:15:36.746 | 75 | 45.90 | |
| 75 | 45.90 | |||
| 75 | 45.90 | |||
| 13/05/2025 | 10:15:24.722 | 10 | 45.91 | |
| 10 | 45.91 | |||
| 10 | 45.91 | |||
| 13/05/2025 | 10:15:13.090 | 20 | 45.90 | |
| 20 | 45.90 | |||
| 20 | 45.90 | |||
| 13/05/2025 | 10:14:35.473 | 10 | 45.90 | |
| 10 | 45.90 | |||
| 10 | 45.90 | |||
| 13/05/2025 | 10:14:28.325 | 368 | 45.91 | |
| 200 | 45.91 | |||
| 168 | 45.91 | |||
| 368 | 45.91 | |||
| 13/05/2025 | 10:13:33.076 | 15 | 45.85 | |
| 15 | 45.85 | |||
| 15 | 45.85 | |||
| 13/05/2025 | 10:13:27.800 | 46 | 45.85 | |
| 46 | 45.85 | |||
| 46 | 45.85 | |||
| 13/05/2025 | 10:12:59.264 | 1 | 45.85 | |
| 1 | 45.85 | |||
| 1 | 45.85 | |||
| 13/05/2025 | 10:12:44.391 | 22 | 45.85 | |
| 22 | 45.85 | |||
| 22 | 45.85 | |||
| 13/05/2025 | 10:12:33.684 | 15 | 45.85 | |
| 15 | 45.85 | |||
| 15 | 45.85 | |||
| 13/05/2025 | 10:12:18.390 | 100 | 45.85 | |
| 100 | 45.85 | |||
| 100 | 45.85 | |||
| 13/05/2025 | 10:12:11.052 | 10 | 45.80 | |
| 10 | 45.80 | |||
| 10 | 45.80 | |||
| 13/05/2025 | 10:11:53.344 | 20 | 45.71 | |
| 20 | 45.71 | |||
| 20 | 45.71 | |||
| 13/05/2025 | 10:11:42.566 | 430 | 45.89 | |
| 200 | 45.89 | |||
| 230 | 45.89 | |||
| 430 | 45.89 | |||
| 13/05/2025 | 10:11:26.957 | 11 | 45.89 | |
| 11 | 45.89 | |||
| 11 | 45.89 | |||
| 13/05/2025 | 10:11:11.146 | 69 | 45.89 | |
| 69 | 45.89 | |||
| 69 | 45.89 | |||
| 13/05/2025 | 10:10:44.049 | 50 | 45.89 | |
| 50 | 45.89 | |||
| 50 | 45.89 | |||
| 13/05/2025 | 10:10:24.900 | 20 | 45.80 | |
| 20 | 45.80 | |||
| 20 | 45.80 | |||
| 13/05/2025 | 10:10:01.551 | 2 | 45.89 | |
| 2 | 45.89 | |||
| 2 | 45.89 | |||
| 13/05/2025 | 10:09:49.670 | 3 | 45.80 | |
| 3 | 45.80 | |||
| 3 | 45.80 | |||
| 13/05/2025 | 10:09:04.536 | 100 | 45.71 | |
| 100 | 45.71 | |||
| 100 | 45.71 | |||
| 13/05/2025 | 10:09:01.538 | 6 | 45.90 | |
| 6 | 45.90 | |||
| 6 | 45.90 | |||
| 13/05/2025 | 10:08:15.576 | 200 | 45.85 | |
| 200 | 45.85 | |||
| 200 | 45.85 | |||
| 13/05/2025 | 10:08:01.786 | 10 | 45.84 | |
| 10 | 45.84 | |||
| 10 | 45.84 | |||
| 13/05/2025 | 10:07:57.945 | 39 | 45.84 | |
| 39 | 45.84 | |||
| 39 | 45.84 | |||
| 13/05/2025 | 10:07:38.245 | 10 | 45.84 | |
| 10 | 45.84 | |||
| 10 | 45.84 | |||
| 13/05/2025 | 10:07:29.190 | 100 | 45.79 | |
| 100 | 45.79 | |||
| 100 | 45.79 | |||
| 13/05/2025 | 10:07:14.345 | 5 | 45.79 | |
| 5 | 45.79 | |||
| 5 | 45.79 | |||
| 13/05/2025 | 10:07:08.858 | 35 | 45.79 | |
| 35 | 45.79 | |||
| 35 | 45.79 | |||
| 13/05/2025 | 10:07:08.590 | 200 | 45.79 | |
| 200 | 45.79 | |||
| 200 | 45.79 | |||
| 13/05/2025 | 10:06:58.760 | 6 | 45.80 | |
| 6 | 45.80 | |||
| 6 | 45.80 | |||
| 13/05/2025 | 10:06:42.835 | 1 500 | 45.80 | |
| 1 500 | 45.80 | |||
| 1 500 | 45.80 | |||
| 13/05/2025 | 10:06:12.749 | 2 | 45.80 | |
| 2 | 45.80 | |||
| 2 | 45.80 | |||
| 13/05/2025 | 10:06:11.318 | 41 | 45.67 | |
| 29 | 45.67 | |||
| 41 | 45.67 | |||
| 12 | 45.67 | |||
| 13/05/2025 | 10:06:09.610 | 260 | 45.80 | |
| 260 | 45.80 | |||
| 260 | 45.80 | |||
| 13/05/2025 | 10:06:01.498 | 200 | 45.80 | |
| 200 | 45.80 | |||
| 200 | 45.80 | |||
| 13/05/2025 | 10:05:52.329 | 10 | 45.81 | |
| 10 | 45.81 | |||
| 10 | 45.81 | |||
| 13/05/2025 | 10:05:23.910 | 30 | 45.81 | |
| 30 | 45.81 | |||
| 30 | 45.81 | |||
| 13/05/2025 | 10:04:17.005 | 300 | 45.77 | |
| 300 | 45.77 | |||
| 294 | 45.77 | |||
| 6 | 45.77 | |||
| 13/05/2025 | 10:03:31.829 | 150 | 45.76 | |
| 150 | 45.76 | |||
| 150 | 45.76 | |||
| 13/05/2025 | 10:02:55.916 | 135 | 45.74 | |
| 135 | 45.74 | |||
| 135 | 45.74 | |||
| 13/05/2025 | 10:02:12.997 | 80 | 45.75 | |
| 80 | 45.75 | |||
| 80 | 45.75 | |||
| 13/05/2025 | 10:02:12.934 | 218 | 45.75 | |
| 203 | 45.75 | |||
| 218 | 45.75 | |||
| 15 | 45.75 | |||
| 13/05/2025 | 10:00:50.008 | 30 | 45.72 | |
| 30 | 45.72 | |||
| 30 | 45.72 | |||
| 13/05/2025 | 09:59:50.935 | 100 | 45.71 | |
| 100 | 45.71 | |||
| 100 | 45.71 | |||
| 13/05/2025 | 09:59:48.803 | 200 | 45.72 | |
| 200 | 45.72 | |||
| 200 | 45.72 | |||
| 13/05/2025 | 09:59:45.879 | 150 | 45.73 | |
| 150 | 45.73 | |||
| 150 | 45.73 | |||
| 13/05/2025 | 09:59:21.813 | 100 | 45.51 | |
| 100 | 45.51 | |||
| 100 | 45.51 | |||
| 13/05/2025 | 09:58:14.006 | 75 | 45.71 | |
| 75 | 45.71 | |||
| 75 | 45.71 | |||
| 13/05/2025 | 09:57:56.134 | 54 | 45.68 | |
| 54 | 45.68 | |||
| 54 | 45.68 | |||
| 13/05/2025 | 09:57:35.713 | 1 000 | 45.65 | |
| 1 000 | 45.65 | |||
| 1 000 | 45.65 | |||
| 13/05/2025 | 09:57:30.977 | 500 | 45.68 | |
| 485 | 45.68 | |||
| 500 | 45.68 | |||
| 15 | 45.68 | |||
| 13/05/2025 | 09:57:18.671 | 55 | 45.56 | |
| 55 | 45.56 | |||
| 55 | 45.56 | |||
| 13/05/2025 | 09:57:00.702 | 1 000 | 45.60 | |
| 1 000 | 45.60 | |||
| 1 000 | 45.60 | |||
| 13/05/2025 | 09:56:30.837 | 260 | 45.68 | |
| 260 | 45.68 | |||
| 260 | 45.68 | |||
| 13/05/2025 | 09:56:00.671 | 1 100 | 45.60 | |
| 200 | 45.60 | |||
| 800 | 45.60 | |||
| 1 100 | 45.60 | |||
| 100 | 45.60 | |||
| 13/05/2025 | 09:55:46.025 | 10 | 45.73 | |
| 10 | 45.73 | |||
| 10 | 45.73 | |||
| 13/05/2025 | 09:55:45.197 | 608 | 45.61 | |
| 408 | 45.61 | |||
| 608 | 45.61 | |||
| 200 | 45.61 | |||
| 13/05/2025 | 09:55:44.962 | 130 | 45.61 | |
| 12 | 45.61 | |||
| 130 | 45.61 | |||
| 118 | 45.61 | |||
| 13/05/2025 | 09:54:49.767 | 23 | 45.74 | |
| 23 | 45.74 | |||
| 23 | 45.74 | |||
| 13/05/2025 | 09:54:47.425 | 300 | 45.61 | |
| 300 | 45.61 | |||
| 300 | 45.61 | |||
| 13/05/2025 | 09:54:46.133 | 240 | 45.74 | |
| 240 | 45.74 | |||
| 240 | 45.74 | |||
| 13/05/2025 | 09:53:10.690 | 87 | 45.51 | |
| 35 | 45.51 | |||
| 52 | 45.51 | |||
| 27 | 45.51 | |||
| 60 | 45.51 | |||
| 13/05/2025 | 09:53:10.628 | 761 | 45.60 | |
| 90 | 45.60 | |||
| 145 | 45.60 | |||
| 45 | 45.60 | |||
| 500 | 45.60 | |||
| 70 | 45.60 | |||
| 66 | 45.60 | |||
| 106 | 45.60 | |||
| 80 | 45.60 | |||
| 220 | 45.60 | |||
| 200 | 45.60 | |||
| 13/05/2025 | 09:53:10.535 | 220 | 45.51 | |
| 220 | 45.51 | |||
| 8 | 45.51 | |||
| 12 | 45.51 | |||
| 200 | 45.51 | |||
| 13/05/2025 | 09:53:00.907 | 50 | 45.69 | |
| 50 | 45.69 | |||
| 50 | 45.69 | |||
| 13/05/2025 | 09:52:42.719 | 20 | 45.72 | |
| 20 | 45.72 | |||
| 20 | 45.72 | |||
| 13/05/2025 | 09:51:56.898 | 325 | 45.65 | |
| 200 | 45.65 | |||
| 325 | 45.65 | |||
| 100 | 45.65 | |||
| 25 | 45.65 | |||
| 13/05/2025 | 09:51:47.336 | 5 | 45.73 | |
| 5 | 45.73 | |||
| 5 | 45.73 | |||
| 13/05/2025 | 09:51:08.834 | 500 | 45.74 | |
| 500 | 45.74 | |||
| 500 | 45.74 | |||
| 13/05/2025 | 09:50:29.539 | 9 | 45.73 | |
| 9 | 45.73 | |||
| 9 | 45.73 | |||
| 13/05/2025 | 09:50:29.292 | 100 | 45.73 | |
| 100 | 45.73 | |||
| 100 | 45.73 | |||
| 13/05/2025 | 09:49:43.753 | 1 | 45.74 | |
| 1 | 45.74 | |||
| 1 | 45.74 | |||
| 13/05/2025 | 09:49:33.003 | 15 | 45.74 | |
| 15 | 45.74 | |||
| 15 | 45.74 | |||
| 13/05/2025 | 09:49:15.719 | 65 | 45.74 | |
| 65 | 45.74 | |||
| 65 | 45.74 | |||
| 13/05/2025 | 09:49:10.498 | 100 | 45.74 | |
| 100 | 45.74 | |||
| 100 | 45.74 | |||
| 13/05/2025 | 09:49:09.729 | 2 000 | 45.74 | |
| 2 000 | 45.74 | |||
| 2 000 | 45.74 | |||
| 13/05/2025 | 09:49:06.336 | 300 | 45.71 | |
| 300 | 45.71 | |||
| 200 | 45.71 | |||
| 100 | 45.71 | |||
| 13/05/2025 | 09:48:37.555 | 1 000 | 45.61 | |
| 1 000 | 45.61 | |||
| 1 000 | 45.61 | |||
| 13/05/2025 | 09:48:05.577 | 10 | 45.75 | |
| 10 | 45.75 | |||
| 10 | 45.75 | |||
| 13/05/2025 | 09:48:05.088 | 65 | 45.75 | |
| 65 | 45.75 | |||
| 65 | 45.75 | |||
| 13/05/2025 | 09:48:02.953 | 1 500 | 45.61 | |
| 1 500 | 45.61 | |||
| 10 | 45.61 | |||
| 1 490 | 45.61 | |||
| 13/05/2025 | 09:47:57.233 | 30 | 45.75 | |
| 30 | 45.75 | |||
| 30 | 45.75 | |||
| 13/05/2025 | 09:47:48.155 | 55 | 45.75 | |
| 55 | 45.75 | |||
| 55 | 45.75 | |||
| 13/05/2025 | 09:47:37.166 | 200 | 45.75 | |
| 200 | 45.75 | |||
| 200 | 45.75 | |||
| 13/05/2025 | 09:47:33.270 | 1 205 | 45.61 | |
| 65 | 45.61 | |||
| 70 | 45.61 | |||
| 680 | 45.61 | |||
| 450 | 45.61 | |||
| 144 | 45.61 | |||
| 50 | 45.61 | |||
| 25 | 45.61 | |||
| 34 | 45.61 | |||
| 300 | 45.61 | |||
| 70 | 45.61 | |||
| 500 | 45.61 | |||
| 22 | 45.61 | |||
| 13/05/2025 | 09:47:33.164 | 20 | 45.61 | |
| 20 | 45.61 | |||
| 20 | 45.61 | |||
| 13/05/2025 | 09:46:51.856 | 222 | 45.80 | |
| 222 | 45.80 | |||
| 222 | 45.80 | |||
| 13/05/2025 | 09:46:36.506 | 300 | 45.83 | |
| 300 | 45.83 | |||
| 300 | 45.83 | |||
| 13/05/2025 | 09:46:34.211 | 175 | 45.71 | |
| 150 | 45.71 | |||
| 175 | 45.71 | |||
| 25 | 45.71 | |||
| 13/05/2025 | 09:46:34.181 | 800 | 45.80 | |
| 300 | 45.80 | |||
| 800 | 45.80 | |||
| 500 | 45.80 | |||
| 13/05/2025 | 09:46:34.119 | 30 | 45.71 | |
| 30 | 45.71 | |||
| 18 | 45.71 | |||
| 12 | 45.71 | |||
| 13/05/2025 | 09:46:30.884 | 100 | 45.84 | |
| 100 | 45.84 | |||
| 100 | 45.84 | |||
| 13/05/2025 | 09:45:18.127 | 450 | 45.89 | |
| 450 | 45.89 | |||
| 450 | 45.89 | |||
| 13/05/2025 | 09:45:01.773 | 2 | 45.90 | |
| 2 | 45.90 | |||
| 2 | 45.90 | |||
| 13/05/2025 | 09:44:35.361 | 150 | 45.81 | |
| 150 | 45.81 | |||
| 150 | 45.81 | |||
| 13/05/2025 | 09:44:07.849 | 556 | 45.81 | |
| 556 | 45.81 | |||
| 556 | 45.81 | |||
| 13/05/2025 | 09:43:23.870 | 311 | 45.81 | |
| 311 | 45.81 | |||
| 311 | 45.81 | |||
| 13/05/2025 | 09:43:10.716 | 71 | 45.81 | |
| 20 | 45.81 | |||
| 51 | 45.81 | |||
| 71 | 45.81 | |||
| 13/05/2025 | 09:43:10.640 | 100 | 45.81 | |
| 100 | 45.81 | |||
| 100 | 45.81 | |||
| 13/05/2025 | 09:43:04.887 | 240 | 45.90 | |
| 240 | 45.90 | |||
| 240 | 45.90 | |||
| 13/05/2025 | 09:42:58.290 | 3 070 | 45.90 | |
| 200 | 45.90 | |||
| 20 | 45.90 | |||
| 800 | 45.90 | |||
| 50 | 45.90 | |||
| 3 070 | 45.90 | |||
| 2 000 | 45.90 | |||
| 13/05/2025 | 09:41:59.209 | 200 | 45.99 | |
| 200 | 45.99 | |||
| 200 | 45.99 | |||
| 13/05/2025 | 09:41:56.567 | 3 | 45.99 | |
| 3 | 45.99 | |||
| 3 | 45.99 | |||
| 13/05/2025 | 09:41:48.541 | 500 | 45.93 | |
| 488 | 45.93 | |||
| 12 | 45.93 | |||
| 500 | 45.93 | |||
| 13/05/2025 | 09:40:55.479 | 50 | 46.06 | |
| 50 | 46.06 | |||
| 38 | 46.06 | |||
| 12 | 46.06 | |||
| 13/05/2025 | 09:39:21.392 | 212 | 46.00 | |
| 60 | 46.00 | |||
| 200 | 46.00 | |||
| 152 | 46.00 | |||
| 12 | 46.00 | |||
| 13/05/2025 | 09:38:56.214 | 800 | 45.93 | |
| 800 | 45.93 | |||
| 800 | 45.93 | |||
| 13/05/2025 | 09:38:29.584 | 20 | 46.06 | |
| 12 | 46.06 | |||
| 8 | 46.06 | |||
| 20 | 46.06 | |||
| 13/05/2025 | 09:38:12.583 | 1 000 | 45.93 | |
| 1 000 | 45.93 | |||
| 1 000 | 45.93 | |||
| 13/05/2025 | 09:38:08.600 | 207 | 45.93 | |
| 40 | 45.93 | |||
| 7 | 45.93 | |||
| 207 | 45.93 | |||
| 60 | 45.93 | |||
| 100 | 45.93 | |||
| 13/05/2025 | 09:38:08.223 | 796 | 45.93 | |
| 200 | 45.93 | |||
| 100 | 45.93 | |||
| 150 | 45.93 | |||
| 346 | 45.93 | |||
| 796 | 45.93 |
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
-
Rheinmetall AG
Bid: 1 594.00
Ask: 1 594.50
Turnover: 47 736 TEUR -
Bayer AG
Bid: 25.89 / Ask: 25.90
Turnover: 24 693 TEUR -
Münchener Rückvers.-Ges. AG
Bid: 557.60 / Ask: 558.00
Turnover: 16 719 TEUR -
Volkswagen AG VZ
Bid: 102.80 / Ask: 102.90
Turnover: 16 050 TEUR -
Allianz SE
Bid: 351.00 / Ask: 351.10
Turnover: 12 135 TEUR
Realtime Quotes
Last Update:
13/05/2025 @ 11:24:08
Last Update:
13/05/2025 @ 11:24:08