Advanced Micro Devices Inc.
- Information
- Last
- Buy
- Sell
1163
938
222.55
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 04/11/2025 | 16:01:17.551 | 100 | 222.55 | |
| 100 | 222.55 | |||
| 100 | 222.55 | |||
| 04/11/2025 | 16:00:44.840 | 13 | 222.80 | |
| 13 | 222.80 | |||
| 13 | 222.80 | |||
| 04/11/2025 | 16:00:27.549 | 40 | 222.50 | |
| 40 | 222.50 | |||
| 40 | 222.50 | |||
| 04/11/2025 | 16:00:14.771 | 50 | 222.55 | |
| 50 | 222.55 | |||
| 50 | 222.55 | |||
| 04/11/2025 | 16:00:13.875 | 10 | 222.50 | |
| 10 | 222.50 | |||
| 10 | 222.50 | |||
| 04/11/2025 | 16:00:01.543 | 4 | 222.75 | |
| 4 | 222.75 | |||
| 4 | 222.75 | |||
| 04/11/2025 | 15:59:56.438 | 2 | 222.80 | |
| 2 | 222.80 | |||
| 2 | 222.80 | |||
| 04/11/2025 | 15:59:41.295 | 22 | 222.80 | |
| 22 | 222.80 | |||
| 22 | 222.80 | |||
| 04/11/2025 | 15:59:40.868 | 10 | 222.65 | |
| 10 | 222.65 | |||
| 10 | 222.65 | |||
| 04/11/2025 | 15:59:39.474 | 70 | 222.70 | |
| 70 | 222.70 | |||
| 70 | 222.70 | |||
| 04/11/2025 | 15:58:26.346 | 28 | 222.40 | |
| 28 | 222.40 | |||
| 28 | 222.40 | |||
| 04/11/2025 | 15:57:37.099 | 40 | 222.45 | |
| 40 | 222.45 | |||
| 40 | 222.45 | |||
| 04/11/2025 | 15:57:24.856 | 12 | 222.55 | |
| 12 | 222.55 | |||
| 12 | 222.55 | |||
| 04/11/2025 | 15:57:05.100 | 30 | 222.35 | |
| 30 | 222.35 | |||
| 30 | 222.35 | |||
| 04/11/2025 | 15:57:03.567 | 22 | 222.50 | |
| 22 | 222.50 | |||
| 22 | 222.50 | |||
| 04/11/2025 | 15:57:02.813 | 350 | 222.60 | |
| 350 | 222.60 | |||
| 350 | 222.60 | |||
| 04/11/2025 | 15:56:28.343 | 6 | 222.90 | |
| 6 | 222.90 | |||
| 6 | 222.90 | |||
| 04/11/2025 | 15:56:23.753 | 14 | 222.95 | |
| 10 | 222.95 | |||
| 4 | 222.95 | |||
| 14 | 222.95 | |||
| 04/11/2025 | 15:56:05.133 | 23 | 222.85 | |
| 23 | 222.85 | |||
| 23 | 222.85 | |||
| 04/11/2025 | 15:54:47.290 | 353 | 222.75 | |
| 353 | 222.75 | |||
| 353 | 222.75 | |||
| 04/11/2025 | 15:54:25.104 | 3 | 222.60 | |
| 3 | 222.60 | |||
| 3 | 222.60 | |||
| 04/11/2025 | 15:54:20.355 | 1 | 222.60 | |
| 1 | 222.60 | |||
| 1 | 222.60 | |||
| 04/11/2025 | 15:54:13.484 | 4 | 222.45 | |
| 4 | 222.45 | |||
| 4 | 222.45 | |||
| 04/11/2025 | 15:54:10.696 | 3 | 222.50 | |
| 3 | 222.50 | |||
| 3 | 222.50 | |||
| 04/11/2025 | 15:53:53.889 | 1 | 222.50 | |
| 1 | 222.50 | |||
| 1 | 222.50 | |||
| 04/11/2025 | 15:53:24.182 | 150 | 222.50 | |
| 150 | 222.50 | |||
| 150 | 222.50 | |||
| 04/11/2025 | 15:53:16.551 | 12 | 222.50 | |
| 12 | 222.50 | |||
| 12 | 222.50 | |||
| 04/11/2025 | 15:53:15.172 | 20 | 222.50 | |
| 20 | 222.50 | |||
| 20 | 222.50 | |||
| 04/11/2025 | 15:53:07.133 | 35 | 222.25 | |
| 35 | 222.25 | |||
| 35 | 222.25 | |||
| 04/11/2025 | 15:53:07.047 | 30 | 222.45 | |
| 5 | 222.45 | |||
| 17 | 222.45 | |||
| 5 | 222.45 | |||
| 25 | 222.45 | |||
| 8 | 222.45 | |||
| 04/11/2025 | 15:53:07.031 | 3 | 222.10 | |
| 3 | 222.10 | |||
| 3 | 222.10 | |||
| 04/11/2025 | 15:52:40.693 | 35 | 222.20 | |
| 35 | 222.20 | |||
| 35 | 222.20 | |||
| 04/11/2025 | 15:52:35.136 | 35 | 222.20 | |
| 35 | 222.20 | |||
| 35 | 222.20 | |||
| 04/11/2025 | 15:52:33.797 | 3 | 222.20 | |
| 3 | 222.20 | |||
| 3 | 222.20 | |||
| 04/11/2025 | 15:52:20.962 | 50 | 222.20 | |
| 50 | 222.20 | |||
| 50 | 222.20 | |||
| 04/11/2025 | 15:51:58.668 | 20 | 221.95 | |
| 20 | 221.95 | |||
| 20 | 221.95 | |||
| 04/11/2025 | 15:51:44.349 | 13 | 222.30 | |
| 13 | 222.30 | |||
| 13 | 222.30 | |||
| 04/11/2025 | 15:51:41.615 | 30 | 221.95 | |
| 30 | 221.95 | |||
| 30 | 221.95 | |||
| 04/11/2025 | 15:51:29.560 | 50 | 221.95 | |
| 50 | 221.95 | |||
| 50 | 221.95 | |||
| 04/11/2025 | 15:51:24.768 | 73 | 222.00 | |
| 12 | 222.00 | |||
| 55 | 222.00 | |||
| 73 | 222.00 | |||
| 6 | 222.00 | |||
| 04/11/2025 | 15:51:24.110 | 100 | 221.90 | |
| 100 | 221.90 | |||
| 100 | 221.90 | |||
| 04/11/2025 | 15:51:22.223 | 20 | 221.95 | |
| 20 | 221.95 | |||
| 20 | 221.95 | |||
| 04/11/2025 | 15:51:18.874 | 31 | 221.80 | |
| 31 | 221.80 | |||
| 31 | 221.80 | |||
| 04/11/2025 | 15:51:06.857 | 100 | 221.90 | |
| 100 | 221.90 | |||
| 100 | 221.90 | |||
| 04/11/2025 | 15:51:00.537 | 2 | 221.80 | |
| 2 | 221.80 | |||
| 2 | 221.80 | |||
| 04/11/2025 | 15:50:43.919 | 20 | 221.70 | |
| 20 | 221.70 | |||
| 20 | 221.70 | |||
| 04/11/2025 | 15:49:50.981 | 20 | 221.40 | |
| 20 | 221.40 | |||
| 20 | 221.40 | |||
| 04/11/2025 | 15:49:28.894 | 58 | 221.50 | |
| 58 | 221.50 | |||
| 58 | 221.50 | |||
| 04/11/2025 | 15:49:12.783 | 2 | 221.40 | |
| 2 | 221.40 | |||
| 2 | 221.40 | |||
| 04/11/2025 | 15:48:07.738 | 8 | 220.50 | |
| 8 | 220.50 | |||
| 8 | 220.50 | |||
| 04/11/2025 | 15:47:17.858 | 50 | 221.05 | |
| 50 | 221.05 | |||
| 50 | 221.05 | |||
| 04/11/2025 | 15:47:02.718 | 20 | 221.00 | |
| 20 | 221.00 | |||
| 20 | 221.00 | |||
| 04/11/2025 | 15:46:57.895 | 10 | 220.80 | |
| 10 | 220.80 | |||
| 10 | 220.80 | |||
| 04/11/2025 | 15:46:44.617 | 16 | 220.95 | |
| 16 | 220.95 | |||
| 16 | 220.95 | |||
| 04/11/2025 | 15:46:20.906 | 5 | 221.20 | |
| 5 | 221.20 | |||
| 5 | 221.20 | |||
| 04/11/2025 | 15:46:17.089 | 1 | 221.00 | |
| 1 | 221.00 | |||
| 1 | 221.00 | |||
| 04/11/2025 | 15:46:05.565 | 50 | 220.70 | |
| 50 | 220.70 | |||
| 50 | 220.70 | |||
| 04/11/2025 | 15:45:53.667 | 6 | 220.80 | |
| 6 | 220.80 | |||
| 6 | 220.80 | |||
| 04/11/2025 | 15:45:41.493 | 15 | 220.75 | |
| 15 | 220.75 | |||
| 15 | 220.75 | |||
| 04/11/2025 | 15:45:39.535 | 15 | 220.75 | |
| 15 | 220.75 | |||
| 15 | 220.75 | |||
| 04/11/2025 | 15:45:33.755 | 40 | 220.20 | |
| 40 | 220.20 | |||
| 40 | 220.20 | |||
| 04/11/2025 | 15:45:24.281 | 30 | 220.25 | |
| 30 | 220.25 | |||
| 30 | 220.25 | |||
| 04/11/2025 | 15:45:21.820 | 20 | 220.00 | |
| 20 | 220.00 | |||
| 20 | 220.00 | |||
| 04/11/2025 | 15:45:00.179 | 100 | 219.75 | |
| 100 | 219.75 | |||
| 100 | 219.75 | |||
| 04/11/2025 | 15:44:59.735 | 20 | 219.80 | |
| 20 | 219.80 | |||
| 20 | 219.80 | |||
| 04/11/2025 | 15:44:55.260 | 1 | 220.00 | |
| 1 | 220.00 | |||
| 1 | 220.00 | |||
| 04/11/2025 | 15:44:48.113 | 23 | 219.85 | |
| 23 | 219.85 | |||
| 23 | 219.85 | |||
| 04/11/2025 | 15:44:20.858 | 1 | 220.40 | |
| 1 | 220.40 | |||
| 1 | 220.40 | |||
| 04/11/2025 | 15:44:12.498 | 1 | 220.15 | |
| 1 | 220.15 | |||
| 1 | 220.15 | |||
| 04/11/2025 | 15:44:06.663 | 6 | 220.20 | |
| 6 | 220.20 | |||
| 6 | 220.20 | |||
| 04/11/2025 | 15:44:02.134 | 1 | 220.35 | |
| 1 | 220.35 | |||
| 1 | 220.35 | |||
| 04/11/2025 | 15:43:46.493 | 19 | 220.40 | |
| 19 | 220.40 | |||
| 19 | 220.40 | |||
| 04/11/2025 | 15:43:32.171 | 20 | 220.65 | |
| 20 | 220.65 | |||
| 20 | 220.65 | |||
| 04/11/2025 | 15:43:30.866 | 31 | 220.65 | |
| 30 | 220.65 | |||
| 1 | 220.65 | |||
| 1 | 220.65 | |||
| 30 | 220.65 | |||
| 04/11/2025 | 15:41:52.645 | 1 000 | 220.20 | |
| 1 000 | 220.20 | |||
| 1 000 | 220.20 | |||
| 04/11/2025 | 15:41:51.310 | 25 | 220.20 | |
| 25 | 220.20 | |||
| 25 | 220.20 | |||
| 04/11/2025 | 15:40:54.892 | 1 | 220.40 | |
| 1 | 220.40 | |||
| 1 | 220.40 | |||
| 04/11/2025 | 15:40:42.058 | 100 | 220.00 | |
| 100 | 220.00 | |||
| 100 | 220.00 | |||
| 04/11/2025 | 15:40:26.573 | 34 | 219.70 | |
| 34 | 219.70 | |||
| 34 | 219.70 | |||
| 04/11/2025 | 15:40:00.605 | 20 | 219.25 | |
| 20 | 219.25 | |||
| 20 | 219.25 | |||
| 04/11/2025 | 15:39:46.215 | 10 | 219.05 | |
| 10 | 219.05 | |||
| 10 | 219.05 | |||
| 04/11/2025 | 15:39:37.476 | 50 | 219.20 | |
| 50 | 219.20 | |||
| 50 | 219.20 | |||
| 04/11/2025 | 15:39:33.804 | 3 | 219.00 | |
| 3 | 219.00 | |||
| 3 | 219.00 | |||
| 04/11/2025 | 15:39:28.840 | 11 | 219.05 | |
| 11 | 219.05 | |||
| 11 | 219.05 | |||
| 04/11/2025 | 15:39:22.346 | 10 | 218.90 | |
| 10 | 218.90 | |||
| 10 | 218.90 | |||
| 04/11/2025 | 15:39:00.700 | 1 | 218.70 | |
| 1 | 218.70 | |||
| 1 | 218.70 | |||
| 04/11/2025 | 15:38:18.349 | 1 | 218.20 | |
| 1 | 218.20 | |||
| 1 | 218.20 | |||
| 04/11/2025 | 15:37:47.626 | 15 | 218.30 | |
| 15 | 218.30 | |||
| 15 | 218.30 | |||
| 04/11/2025 | 15:36:51.517 | 1 | 218.55 | |
| 1 | 218.55 | |||
| 1 | 218.55 | |||
| 04/11/2025 | 15:36:32.380 | 1 | 217.35 | |
| 1 | 217.35 | |||
| 1 | 217.35 | |||
| 04/11/2025 | 15:36:23.497 | 1 000 | 217.25 | |
| 1 000 | 217.25 | |||
| 1 000 | 217.25 | |||
| 04/11/2025 | 15:35:51.354 | 3 | 216.80 | |
| 3 | 216.80 | |||
| 3 | 216.80 | |||
| 04/11/2025 | 15:35:49.533 | 50 | 216.70 | |
| 50 | 216.70 | |||
| 50 | 216.70 | |||
| 04/11/2025 | 15:35:27.510 | 260 | 216.35 | |
| 260 | 216.35 | |||
| 260 | 216.35 | |||
| 04/11/2025 | 15:34:25.449 | 30 | 216.10 | |
| 30 | 216.10 | |||
| 30 | 216.10 | |||
| 04/11/2025 | 15:34:01.200 | 12 | 215.60 | |
| 12 | 215.60 | |||
| 12 | 215.60 | |||
| 04/11/2025 | 15:33:50.248 | 50 | 216.05 | |
| 50 | 216.05 | |||
| 50 | 216.05 | |||
| 04/11/2025 | 15:33:43.285 | 1 | 215.90 | |
| 1 | 215.90 | |||
| 1 | 215.90 | |||
| 04/11/2025 | 15:33:36.729 | 86 | 215.85 | |
| 5 | 215.85 | |||
| 19 | 215.85 | |||
| 7 | 215.85 | |||
| 1 | 215.85 | |||
| 49 | 215.85 | |||
| 5 | 215.85 | |||
| 86 | 215.85 | |||
| 04/11/2025 | 15:33:22.502 | 1 100 | 215.85 | |
| 1 | 215.85 | |||
| 3 | 215.85 | |||
| 993 | 215.85 | |||
| 1 100 | 215.85 | |||
| 3 | 215.85 | |||
| 100 | 215.85 | |||
| 04/11/2025 | 15:33:20.241 | 2 | 216.15 | |
| 2 | 216.15 | |||
| 2 | 216.15 | |||
| 04/11/2025 | 15:32:55.273 | 100 | 216.35 | |
| 100 | 216.35 | |||
| 100 | 216.35 | |||
| 04/11/2025 | 15:32:42.920 | 45 | 216.50 | |
| 45 | 216.50 | |||
| 45 | 216.50 | |||
| 04/11/2025 | 15:32:38.140 | 10 | 216.70 | |
| 10 | 216.70 | |||
| 10 | 216.70 | |||
| 04/11/2025 | 15:31:59.940 | 22 | 217.05 | |
| 22 | 217.05 | |||
| 22 | 217.05 | |||
| 04/11/2025 | 15:31:57.762 | 10 | 217.20 | |
| 10 | 217.20 | |||
| 10 | 217.20 | |||
| 04/11/2025 | 15:31:42.336 | 2 | 217.35 | |
| 2 | 217.35 | |||
| 2 | 217.35 | |||
| 04/11/2025 | 15:31:04.983 | 580 | 216.25 | |
| 580 | 216.25 | |||
| 300 | 216.25 | |||
| 5 | 216.25 | |||
| 30 | 216.25 | |||
| 10 | 216.25 | |||
| 10 | 216.25 | |||
| 14 | 216.25 | |||
| 211 | 216.25 | |||
| 04/11/2025 | 15:31:04.852 | 18 | 216.25 | |
| 15 | 216.25 | |||
| 3 | 216.25 | |||
| 18 | 216.25 | |||
| 04/11/2025 | 15:31:04.709 | 1 | 216.50 | |
| 1 | 216.50 | |||
| 1 | 216.50 | |||
| 04/11/2025 | 15:31:03.869 | 41 | 216.60 | |
| 41 | 216.60 | |||
| 41 | 216.60 | |||
| 04/11/2025 | 15:30:57.200 | 225 | 216.65 | |
| 50 | 216.65 | |||
| 50 | 216.65 | |||
| 80 | 216.65 | |||
| 225 | 216.65 | |||
| 45 | 216.65 | |||
| 04/11/2025 | 15:30:56.990 | 38 | 216.65 | |
| 4 | 216.65 | |||
| 38 | 216.65 | |||
| 10 | 216.65 | |||
| 24 | 216.65 | |||
| 04/11/2025 | 15:30:56.855 | 41 | 216.65 | |
| 27 | 216.65 | |||
| 12 | 216.65 | |||
| 41 | 216.65 | |||
| 2 | 216.65 | |||
| 04/11/2025 | 15:30:56.746 | 40 | 216.65 | |
| 10 | 216.65 | |||
| 40 | 216.65 | |||
| 30 | 216.65 | |||
| 04/11/2025 | 15:30:56.614 | 80 | 217.00 | |
| 5 | 217.00 | |||
| 50 | 217.00 | |||
| 25 | 217.00 | |||
| 80 | 217.00 | |||
| 04/11/2025 | 15:30:55.242 | 20 | 217.05 | |
| 20 | 217.05 | |||
| 20 | 217.05 | |||
| 04/11/2025 | 15:30:55.155 | 15 | 217.05 | |
| 15 | 217.05 | |||
| 15 | 217.05 | |||
| 04/11/2025 | 15:30:55.007 | 70 | 217.45 | |
| 70 | 217.45 | |||
| 70 | 217.45 | |||
| 04/11/2025 | 15:30:46.380 | 70 | 217.50 | |
| 70 | 217.50 | |||
| 70 | 217.50 | |||
| 04/11/2025 | 15:30:13.667 | 934 | 217.50 | |
| 805 | 217.50 | |||
| 4 | 217.50 | |||
| 129 | 217.50 | |||
| 930 | 217.50 | |||
| 04/11/2025 | 15:30:12.756 | 70 | 217.50 | |
| 70 | 217.50 | |||
| 70 | 217.50 | |||
| 04/11/2025 | 15:29:46.023 | 300 | 218.00 | |
| 300 | 218.00 | |||
| 300 | 218.00 | |||
| 04/11/2025 | 15:29:44.271 | 20 | 218.00 | |
| 20 | 218.00 | |||
| 20 | 218.00 | |||
| 04/11/2025 | 15:29:31.734 | 4 | 217.80 | |
| 4 | 217.80 | |||
| 4 | 217.80 | |||
| 04/11/2025 | 15:28:11.869 | 8 | 217.95 | |
| 8 | 217.95 | |||
| 8 | 217.95 | |||
| 04/11/2025 | 15:26:21.120 | 50 | 218.10 | |
| 50 | 218.10 | |||
| 50 | 218.10 | |||
| 04/11/2025 | 15:24:52.091 | 133 | 218.25 | |
| 133 | 218.25 | |||
| 133 | 218.25 | |||
| 04/11/2025 | 15:23:26.662 | 22 | 218.00 | |
| 22 | 218.00 | |||
| 22 | 218.00 | |||
| 04/11/2025 | 15:23:01.517 | 75 | 218.00 | |
| 75 | 218.00 | |||
| 75 | 218.00 | |||
| 04/11/2025 | 15:21:18.521 | 12 | 218.00 | |
| 12 | 218.00 | |||
| 12 | 218.00 | |||
| 04/11/2025 | 15:21:01.131 | 200 | 218.10 | |
| 200 | 218.10 | |||
| 200 | 218.10 | |||
| 04/11/2025 | 15:20:40.710 | 300 | 218.10 | |
| 300 | 218.10 | |||
| 300 | 218.10 | |||
| 04/11/2025 | 15:20:07.198 | 30 | 218.15 | |
| 30 | 218.15 | |||
| 30 | 218.15 | |||
| 04/11/2025 | 15:19:38.963 | 5 | 218.10 | |
| 5 | 218.10 | |||
| 5 | 218.10 | |||
| 04/11/2025 | 15:19:18.735 | 2 | 218.05 | |
| 2 | 218.05 | |||
| 2 | 218.05 | |||
| 04/11/2025 | 15:18:37.229 | 25 | 218.30 | |
| 25 | 218.30 | |||
| 25 | 218.30 | |||
| 04/11/2025 | 15:17:27.007 | 20 | 218.00 | |
| 20 | 218.00 | |||
| 20 | 218.00 | |||
| 04/11/2025 | 15:16:53.964 | 16 | 217.45 | |
| 16 | 217.45 | |||
| 16 | 217.45 | |||
| 04/11/2025 | 15:16:53.828 | 140 | 217.50 | |
| 140 | 217.50 | |||
| 40 | 217.50 | |||
| 100 | 217.50 | |||
| 04/11/2025 | 15:16:42.207 | 75 | 217.60 | |
| 75 | 217.60 | |||
| 75 | 217.60 | |||
| 04/11/2025 | 15:16:38.010 | 130 | 217.60 | |
| 130 | 217.60 | |||
| 130 | 217.60 | |||
| 04/11/2025 | 15:16:37.220 | 23 | 217.75 | |
| 23 | 217.75 | |||
| 23 | 217.75 | |||
| 04/11/2025 | 15:16:30.919 | 44 | 217.75 | |
| 44 | 217.75 | |||
| 44 | 217.75 | |||
| 04/11/2025 | 15:16:17.233 | 20 | 217.65 | |
| 20 | 217.65 | |||
| 20 | 217.65 | |||
| 04/11/2025 | 15:16:11.038 | 300 | 217.65 | |
| 300 | 217.65 | |||
| 300 | 217.65 | |||
| 04/11/2025 | 15:16:02.525 | 300 | 217.70 | |
| 300 | 217.70 | |||
| 300 | 217.70 | |||
| 04/11/2025 | 15:15:40.233 | 15 | 217.85 | |
| 15 | 217.85 | |||
| 15 | 217.85 | |||
| 04/11/2025 | 15:15:00.880 | 1 | 217.65 | |
| 1 | 217.65 | |||
| 1 | 217.65 | |||
| 04/11/2025 | 15:14:32.126 | 1 | 218.00 | |
| 1 | 218.00 | |||
| 1 | 218.00 | |||
| 04/11/2025 | 15:14:15.198 | 5 | 217.90 | |
| 5 | 217.90 | |||
| 5 | 217.90 | |||
| 04/11/2025 | 15:14:05.864 | 15 | 218.00 | |
| 15 | 218.00 | |||
| 15 | 218.00 | |||
| 04/11/2025 | 15:13:49.188 | 2 | 218.00 | |
| 2 | 218.00 | |||
| 2 | 218.00 | |||
| 04/11/2025 | 15:12:23.117 | 23 | 217.95 | |
| 23 | 217.95 | |||
| 23 | 217.95 | |||
| 04/11/2025 | 15:11:57.837 | 20 | 217.95 | |
| 20 | 217.95 | |||
| 20 | 217.95 | |||
| 04/11/2025 | 15:11:26.226 | 50 | 217.60 | |
| 50 | 217.60 | |||
| 50 | 217.60 | |||
| 04/11/2025 | 15:11:06.581 | 70 | 217.55 | |
| 70 | 217.55 | |||
| 70 | 217.55 | |||
| 04/11/2025 | 15:09:34.940 | 15 | 217.65 | |
| 15 | 217.65 | |||
| 15 | 217.65 | |||
| 04/11/2025 | 15:09:09.677 | 10 | 217.70 | |
| 10 | 217.70 | |||
| 10 | 217.70 | |||
| 04/11/2025 | 15:09:06.264 | 165 | 217.55 | |
| 165 | 217.55 | |||
| 165 | 217.55 | |||
| 04/11/2025 | 15:08:45.826 | 200 | 217.55 | |
| 200 | 217.55 | |||
| 200 | 217.55 | |||
| 04/11/2025 | 15:08:34.716 | 32 | 217.55 | |
| 10 | 217.55 | |||
| 10 | 217.55 | |||
| 22 | 217.55 | |||
| 22 | 217.55 | |||
| 04/11/2025 | 15:07:56.513 | 1 | 217.65 | |
| 1 | 217.65 | |||
| 1 | 217.65 | |||
| 04/11/2025 | 15:07:55.699 | 23 | 217.65 | |
| 23 | 217.65 | |||
| 23 | 217.65 | |||
| 04/11/2025 | 15:04:46.540 | 5 | 217.75 | |
| 5 | 217.75 | |||
| 5 | 217.75 | |||
| 04/11/2025 | 15:03:33.232 | 34 | 217.65 | |
| 34 | 217.65 | |||
| 20 | 217.65 | |||
| 14 | 217.65 | |||
| 04/11/2025 | 15:03:33.166 | 1 | 217.65 | |
| 1 | 217.65 | |||
| 1 | 217.65 | |||
| 04/11/2025 | 15:03:09.820 | 40 | 217.70 | |
| 40 | 217.70 | |||
| 40 | 217.70 | |||
| 04/11/2025 | 15:02:58.644 | 50 | 217.70 | |
| 50 | 217.70 | |||
| 50 | 217.70 | |||
| 04/11/2025 | 15:02:57.522 | 5 | 217.75 | |
| 5 | 217.75 | |||
| 5 | 217.75 | |||
| 04/11/2025 | 15:01:35.592 | 50 | 218.05 | |
| 50 | 218.05 | |||
| 50 | 218.05 | |||
| 04/11/2025 | 14:59:12.550 | 2 | 218.30 | |
| 2 | 218.30 | |||
| 2 | 218.30 | |||
| 04/11/2025 | 14:57:12.304 | 40 | 218.10 | |
| 40 | 218.10 | |||
| 40 | 218.10 | |||
| 04/11/2025 | 14:57:02.452 | 43 | 218.25 | |
| 43 | 218.25 | |||
| 43 | 218.25 | |||
| 04/11/2025 | 14:56:34.174 | 3 | 218.10 | |
| 3 | 218.10 | |||
| 3 | 218.10 | |||
| 04/11/2025 | 14:56:27.887 | 25 | 218.20 | |
| 25 | 218.20 | |||
| 25 | 218.20 | |||
| 04/11/2025 | 14:56:02.372 | 1 | 218.25 | |
| 1 | 218.25 | |||
| 1 | 218.25 | |||
| 04/11/2025 | 14:55:52.915 | 1 | 218.30 | |
| 1 | 218.30 | |||
| 1 | 218.30 | |||
| 04/11/2025 | 14:55:21.306 | 20 | 218.25 | |
| 20 | 218.25 | |||
| 20 | 218.25 | |||
| 04/11/2025 | 14:55:00.576 | 100 | 218.20 | |
| 100 | 218.20 | |||
| 100 | 218.20 | |||
| 04/11/2025 | 14:54:39.541 | 10 | 218.10 | |
| 10 | 218.10 | |||
| 10 | 218.10 | |||
| 04/11/2025 | 14:54:08.627 | 15 | 218.15 | |
| 15 | 218.15 | |||
| 15 | 218.15 | |||
| 04/11/2025 | 14:54:04.472 | 23 | 218.40 | |
| 23 | 218.40 | |||
| 23 | 218.40 | |||
| 04/11/2025 | 14:53:57.512 | 128 | 218.50 | |
| 128 | 218.50 | |||
| 128 | 218.50 | |||
| 04/11/2025 | 14:52:07.813 | 5 | 218.15 | |
| 5 | 218.15 | |||
| 5 | 218.15 | |||
| 04/11/2025 | 14:52:03.540 | 1 | 218.05 | |
| 1 | 218.05 | |||
| 1 | 218.05 | |||
| 04/11/2025 | 14:51:27.683 | 200 | 218.20 | |
| 200 | 218.20 | |||
| 100 | 218.20 | |||
| 100 | 218.20 | |||
| 04/11/2025 | 14:51:20.487 | 100 | 217.95 | |
| 100 | 217.95 | |||
| 100 | 217.95 | |||
| 04/11/2025 | 14:50:07.455 | 1 | 218.00 | |
| 1 | 218.00 | |||
| 1 | 218.00 | |||
| 04/11/2025 | 14:50:03.299 | 50 | 218.20 | |
| 50 | 218.20 | |||
| 50 | 218.20 | |||
| 04/11/2025 | 14:50:00.493 | 30 | 218.00 | |
| 30 | 218.00 | |||
| 30 | 218.00 | |||
| 04/11/2025 | 14:49:45.629 | 40 | 217.80 | |
| 40 | 217.80 | |||
| 40 | 217.80 | |||
| 04/11/2025 | 14:48:58.087 | 30 | 217.95 | |
| 30 | 217.95 | |||
| 30 | 217.95 | |||
| 04/11/2025 | 14:48:57.699 | 34 | 217.90 | |
| 33 | 217.90 | |||
| 30 | 217.90 | |||
| 1 | 217.90 | |||
| 2 | 217.90 | |||
| 2 | 217.90 | |||
| 04/11/2025 | 14:45:54.629 | 1 | 217.95 | |
| 1 | 217.95 | |||
| 1 | 217.95 | |||
| 04/11/2025 | 14:45:49.286 | 30 | 218.05 | |
| 30 | 218.05 | |||
| 30 | 218.05 | |||
| 04/11/2025 | 14:45:27.400 | 20 | 217.70 | |
| 20 | 217.70 | |||
| 20 | 217.70 | |||
| 04/11/2025 | 14:45:19.176 | 6 | 217.80 | |
| 6 | 217.80 | |||
| 6 | 217.80 | |||
| 04/11/2025 | 14:45:19.061 | 3 | 217.85 | |
| 3 | 217.85 | |||
| 3 | 217.85 | |||
| 04/11/2025 | 14:44:57.132 | 10 | 217.90 | |
| 10 | 217.90 | |||
| 10 | 217.90 | |||
| 04/11/2025 | 14:44:55.928 | 10 | 218.00 | |
| 10 | 218.00 | |||
| 10 | 218.00 | |||
| 04/11/2025 | 14:44:28.671 | 1 | 218.05 | |
| 1 | 218.05 | |||
| 1 | 218.05 | |||
| 04/11/2025 | 14:43:58.646 | 125 | 218.10 | |
| 125 | 218.10 | |||
| 125 | 218.10 | |||
| 04/11/2025 | 14:43:55.625 | 5 | 218.05 | |
| 5 | 218.05 | |||
| 5 | 218.05 | |||
| 04/11/2025 | 14:43:54.371 | 10 | 218.30 | |
| 10 | 218.30 | |||
| 10 | 218.30 | |||
| 04/11/2025 | 14:43:37.594 | 10 | 218.25 | |
| 10 | 218.25 | |||
| 10 | 218.25 | |||
| 04/11/2025 | 14:43:37.458 | 1 | 218.10 | |
| 1 | 218.10 | |||
| 1 | 218.10 | |||
| 04/11/2025 | 14:43:34.460 | 3 | 218.15 | |
| 3 | 218.15 | |||
| 3 | 218.15 | |||
| 04/11/2025 | 14:43:09.714 | 8 | 217.90 | |
| 8 | 217.90 | |||
| 8 | 217.90 | |||
| 04/11/2025 | 14:43:09.518 | 120 | 217.90 | |
| 10 | 217.90 | |||
| 120 | 217.90 | |||
| 11 | 217.90 | |||
| 30 | 217.90 | |||
| 50 | 217.90 | |||
| 5 | 217.90 | |||
| 14 | 217.90 | |||
| 04/11/2025 | 14:43:09.413 | 287 | 218.05 | |
| 10 | 218.05 | |||
| 18 | 218.05 | |||
| 287 | 218.05 | |||
| 1 | 218.05 | |||
| 2 | 218.05 | |||
| 28 | 218.05 | |||
| 10 | 218.05 | |||
| 172 | 218.05 | |||
| 46 | 218.05 | |||
| 04/11/2025 | 14:42:10.766 | 287 | 218.00 | |
| 10 | 218.00 | |||
| 10 | 218.00 | |||
| 250 | 218.00 | |||
| 15 | 218.00 | |||
| 2 | 218.00 | |||
| 287 | 218.00 | |||
| 04/11/2025 | 14:41:35.008 | 10 | 218.05 | |
| 10 | 218.05 | |||
| 10 | 218.05 | |||
| 04/11/2025 | 14:41:25.414 | 15 | 218.05 | |
| 15 | 218.05 | |||
| 15 | 218.05 | |||
| 04/11/2025 | 14:39:18.949 | 12 | 218.20 | |
| 12 | 218.20 | |||
| 12 | 218.20 | |||
| 04/11/2025 | 14:39:11.157 | 25 | 218.05 | |
| 25 | 218.05 | |||
| 25 | 218.05 | |||
| 04/11/2025 | 14:39:11.051 | 25 | 218.05 | |
| 25 | 218.05 | |||
| 25 | 218.05 | |||
| 04/11/2025 | 14:39:10.868 | 19 | 218.05 | |
| 10 | 218.05 | |||
| 10 | 218.05 | |||
| 9 | 218.05 | |||
| 9 | 218.05 | |||
| 04/11/2025 | 14:38:51.777 | 304 | 218.20 | |
| 304 | 218.20 | |||
| 304 | 218.20 | |||
| 04/11/2025 | 14:38:32.803 | 5 | 218.20 | |
| 5 | 218.20 | |||
| 5 | 218.20 | |||
| 04/11/2025 | 14:38:29.033 | 44 | 218.20 | |
| 22 | 218.20 | |||
| 22 | 218.20 | |||
| 44 | 218.20 | |||
| 04/11/2025 | 14:38:10.261 | 2 | 218.40 | |
| 2 | 218.40 | |||
| 2 | 218.40 | |||
| 04/11/2025 | 14:37:54.939 | 22 | 218.30 | |
| 22 | 218.30 | |||
| 10 | 218.30 | |||
| 12 | 218.30 | |||
| 04/11/2025 | 14:37:54.886 | 4 | 218.30 | |
| 4 | 218.30 | |||
| 4 | 218.30 | |||
| 04/11/2025 | 14:37:25.776 | 4 | 218.45 | |
| 4 | 218.45 | |||
| 4 | 218.45 | |||
| 04/11/2025 | 14:37:03.739 | 22 | 218.45 | |
| 22 | 218.45 | |||
| 22 | 218.45 | |||
| 04/11/2025 | 14:37:02.108 | 10 | 218.50 | |
| 10 | 218.50 | |||
| 10 | 218.50 | |||
| 04/11/2025 | 14:36:13.106 | 5 | 218.40 | |
| 5 | 218.40 | |||
| 5 | 218.40 | |||
| 04/11/2025 | 14:36:11.458 | 78 | 218.60 | |
| 78 | 218.60 | |||
| 78 | 218.60 | |||
| 04/11/2025 | 14:36:10.659 | 2 | 218.45 | |
| 2 | 218.45 | |||
| 2 | 218.45 | |||
| 04/11/2025 | 14:35:32.169 | 10 | 218.75 | |
| 10 | 218.75 | |||
| 10 | 218.75 | |||
| 04/11/2025 | 14:35:30.916 | 20 | 218.55 | |
| 20 | 218.55 | |||
| 20 | 218.55 | |||
| 04/11/2025 | 14:34:57.524 | 22 | 218.60 | |
| 22 | 218.60 | |||
| 22 | 218.60 | |||
| 04/11/2025 | 14:34:38.691 | 7 | 218.70 | |
| 7 | 218.70 | |||
| 2 | 218.70 | |||
| 5 | 218.70 | |||
| 04/11/2025 | 14:34:31.539 | 4 | 218.80 | |
| 4 | 218.80 | |||
| 4 | 218.80 | |||
| 04/11/2025 | 14:33:58.895 | 1 | 218.70 | |
| 1 | 218.70 | |||
| 1 | 218.70 | |||
| 04/11/2025 | 14:33:44.509 | 1 | 218.90 | |
| 1 | 218.90 | |||
| 1 | 218.90 | |||
| 04/11/2025 | 14:32:21.179 | 1 | 218.75 | |
| 1 | 218.75 | |||
| 1 | 218.75 | |||
| 04/11/2025 | 14:31:58.907 | 23 | 218.65 | |
| 23 | 218.65 | |||
| 23 | 218.65 | |||
| 04/11/2025 | 14:31:57.053 | 9 | 218.65 | |
| 9 | 218.65 | |||
| 9 | 218.65 | |||
| 04/11/2025 | 14:31:52.604 | 2 | 218.45 | |
| 2 | 218.45 | |||
| 2 | 218.45 | |||
| 04/11/2025 | 14:31:08.383 | 5 | 218.90 | |
| 5 | 218.90 | |||
| 5 | 218.90 | |||
| 04/11/2025 | 14:30:51.039 | 50 | 218.65 | |
| 50 | 218.65 | |||
| 50 | 218.65 | |||
| 04/11/2025 | 14:30:16.275 | 35 | 218.45 | |
| 35 | 218.45 | |||
| 35 | 218.45 | |||
| 04/11/2025 | 14:29:40.161 | 140 | 218.50 | |
| 140 | 218.50 | |||
| 140 | 218.50 | |||
| 04/11/2025 | 14:29:38.133 | 50 | 218.50 | |
| 50 | 218.50 | |||
| 50 | 218.50 | |||
| 04/11/2025 | 14:29:29.414 | 5 | 218.40 | |
| 5 | 218.40 | |||
| 5 | 218.40 | |||
| 04/11/2025 | 14:28:55.276 | 15 | 218.55 | |
| 15 | 218.55 | |||
| 15 | 218.55 | |||
| 04/11/2025 | 14:28:02.221 | 10 | 218.40 | |
| 10 | 218.40 | |||
| 10 | 218.40 | |||
| 04/11/2025 | 14:28:00.374 | 280 | 218.40 | |
| 225 | 218.40 | |||
| 280 | 218.40 | |||
| 35 | 218.40 | |||
| 20 | 218.40 | |||
| 04/11/2025 | 14:28:00.216 | 7 | 218.50 | |
| 7 | 218.50 | |||
| 7 | 218.50 | |||
| 04/11/2025 | 14:27:00.172 | 159 | 218.70 | |
| 159 | 218.70 | |||
| 159 | 218.70 | |||
| 04/11/2025 | 14:26:52.601 | 29 | 218.70 | |
| 29 | 218.70 | |||
| 29 | 218.70 | |||
| 04/11/2025 | 14:26:45.243 | 200 | 218.70 | |
| 200 | 218.70 | |||
| 200 | 218.70 | |||
| 04/11/2025 | 14:26:39.097 | 292 | 218.70 | |
| 292 | 218.70 | |||
| 292 | 218.70 | |||
| 04/11/2025 | 14:26:37.487 | 390 | 218.70 | |
| 90 | 218.70 | |||
| 3 | 218.70 | |||
| 25 | 218.70 | |||
| 3 | 218.70 | |||
| 80 | 218.70 | |||
| 15 | 218.70 | |||
| 15 | 218.70 | |||
| 35 | 218.70 | |||
| 209 | 218.70 | |||
| 300 | 218.70 | |||
| 5 | 218.70 | |||
| 04/11/2025 | 14:26:33.111 | 300 | 218.80 | |
| 144 | 218.80 | |||
| 23 | 218.80 | |||
| 25 | 218.80 | |||
| 100 | 218.80 | |||
| 300 | 218.80 | |||
| 8 | 218.80 | |||
| 04/11/2025 | 14:26:27.277 | 300 | 218.80 | |
| 300 | 218.80 | |||
| 300 | 218.80 | |||
| 04/11/2025 | 14:25:48.332 | 299 | 219.00 | |
| 296 | 219.00 | |||
| 299 | 219.00 | |||
| 3 | 219.00 | |||
| 04/11/2025 | 14:23:25.426 | 7 | 219.20 | |
| 7 | 219.20 | |||
| 7 | 219.20 | |||
| 04/11/2025 | 14:23:07.390 | 159 | 219.20 | |
| 159 | 219.20 | |||
| 159 | 219.20 | |||
| 04/11/2025 | 14:20:37.239 | 4 | 219.50 | |
| 4 | 219.50 | |||
| 4 | 219.50 | |||
| 04/11/2025 | 14:20:36.545 | 5 | 219.35 | |
| 5 | 219.35 | |||
| 5 | 219.35 | |||
| 04/11/2025 | 14:20:18.593 | 46 | 219.10 | |
| 46 | 219.10 | |||
| 46 | 219.10 | |||
| 04/11/2025 | 14:19:40.040 | 5 | 219.20 | |
| 5 | 219.20 | |||
| 5 | 219.20 | |||
| 04/11/2025 | 14:19:28.516 | 12 | 219.40 | |
| 12 | 219.40 | |||
| 12 | 219.40 | |||
| 04/11/2025 | 14:17:24.195 | 2 | 219.35 | |
| 2 | 219.35 | |||
| 2 | 219.35 | |||
| 04/11/2025 | 14:15:51.719 | 4 | 219.60 | |
| 4 | 219.60 | |||
| 4 | 219.60 | |||
| 04/11/2025 | 14:14:56.449 | 1 | 219.45 | |
| 1 | 219.45 | |||
| 1 | 219.45 | |||
| 04/11/2025 | 14:14:34.597 | 5 | 219.65 | |
| 5 | 219.65 | |||
| 5 | 219.65 | |||
| 04/11/2025 | 14:13:59.931 | 16 | 219.55 | |
| 16 | 219.55 | |||
| 16 | 219.55 | |||
| 04/11/2025 | 14:12:05.731 | 5 | 219.50 | |
| 5 | 219.50 | |||
| 5 | 219.50 | |||
| 04/11/2025 | 14:11:51.970 | 1 | 219.65 | |
| 1 | 219.65 | |||
| 1 | 219.65 | |||
| 04/11/2025 | 14:11:51.379 | 14 | 219.40 | |
| 14 | 219.40 | |||
| 14 | 219.40 | |||
| 04/11/2025 | 14:10:43.905 | 152 | 219.50 | |
| 152 | 219.50 | |||
| 2 | 219.50 | |||
| 150 | 219.50 | |||
| 04/11/2025 | 14:10:04.174 | 5 | 219.65 | |
| 5 | 219.65 | |||
| 5 | 219.65 | |||
| 04/11/2025 | 14:09:34.958 | 45 | 219.75 | |
| 45 | 219.75 | |||
| 45 | 219.75 | |||
| 04/11/2025 | 14:06:17.630 | 43 | 219.80 | |
| 43 | 219.80 | |||
| 43 | 219.80 | |||
| 04/11/2025 | 14:04:39.475 | 200 | 220.10 | |
| 200 | 220.10 | |||
| 200 | 220.10 | |||
| 04/11/2025 | 14:04:14.858 | 6 | 219.90 | |
| 6 | 219.90 | |||
| 6 | 219.90 | |||
| 04/11/2025 | 14:04:14.292 | 7 | 219.90 | |
| 7 | 219.90 | |||
| 7 | 219.90 | |||
| 04/11/2025 | 14:04:09.779 | 11 | 219.90 | |
| 11 | 219.90 | |||
| 11 | 219.90 | |||
| 04/11/2025 | 14:03:07.720 | 7 | 220.05 | |
| 7 | 220.05 | |||
| 7 | 220.05 | |||
| 04/11/2025 | 14:02:43.284 | 140 | 220.00 | |
| 140 | 220.00 | |||
| 140 | 220.00 | |||
| 04/11/2025 | 14:02:27.660 | 10 | 220.00 | |
| 10 | 220.00 | |||
| 10 | 220.00 | |||
| 04/11/2025 | 14:02:16.334 | 23 | 219.95 | |
| 23 | 219.95 | |||
| 23 | 219.95 | |||
| 04/11/2025 | 14:02:14.371 | 23 | 219.95 | |
| 23 | 219.95 | |||
| 23 | 219.95 | |||
| 04/11/2025 | 14:01:51.777 | 20 | 219.95 | |
| 20 | 219.95 | |||
| 20 | 219.95 | |||
| 04/11/2025 | 14:01:51.074 | 1 | 219.95 | |
| 1 | 219.95 | |||
| 1 | 219.95 | |||
| 04/11/2025 | 14:01:30.976 | 23 | 219.95 | |
| 23 | 219.95 | |||
| 23 | 219.95 | |||
| 04/11/2025 | 13:59:58.550 | 5 | 219.95 | |
| 5 | 219.95 | |||
| 5 | 219.95 | |||
| 04/11/2025 | 13:59:47.193 | 22 | 219.80 | |
| 22 | 219.80 | |||
| 22 | 219.80 | |||
| 04/11/2025 | 13:58:57.366 | 45 | 219.65 | |
| 45 | 219.65 | |||
| 45 | 219.65 | |||
| 04/11/2025 | 13:58:13.944 | 1 | 219.75 | |
| 1 | 219.75 | |||
| 1 | 219.75 | |||
| 04/11/2025 | 13:58:12.738 | 21 | 219.75 | |
| 21 | 219.75 | |||
| 21 | 219.75 | |||
| 04/11/2025 | 13:57:23.616 | 1 | 219.90 | |
| 1 | 219.90 | |||
| 1 | 219.90 | |||
| 04/11/2025 | 13:55:55.566 | 7 | 219.70 | |
| 7 | 219.70 | |||
| 7 | 219.70 | |||
| 04/11/2025 | 13:53:58.913 | 86 | 220.00 | |
| 86 | 220.00 | |||
| 86 | 220.00 | |||
| 04/11/2025 | 13:52:51.063 | 4 | 220.15 | |
| 4 | 220.15 | |||
| 4 | 220.15 | |||
| 04/11/2025 | 13:52:11.473 | 200 | 220.10 | |
| 200 | 220.10 | |||
| 200 | 220.10 | |||
| 04/11/2025 | 13:51:29.570 | 23 | 220.35 | |
| 23 | 220.35 | |||
| 23 | 220.35 | |||
| 04/11/2025 | 13:50:49.018 | 9 | 220.35 | |
| 9 | 220.35 | |||
| 9 | 220.35 | |||
| 04/11/2025 | 13:46:29.585 | 55 | 219.85 | |
| 55 | 219.85 | |||
| 55 | 219.85 | |||
| 04/11/2025 | 13:45:31.185 | 5 | 220.00 | |
| 5 | 220.00 | |||
| 5 | 220.00 | |||
| 04/11/2025 | 13:45:06.518 | 66 | 220.10 | |
| 66 | 220.10 | |||
| 66 | 220.10 | |||
| 04/11/2025 | 13:44:19.252 | 51 | 220.15 | |
| 51 | 220.15 | |||
| 51 | 220.15 |
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)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 731.50
Ask: 1 732.50
Turnover: 39 839 TEUR -
Nvidia Corp.
Bid: 177.30 / Ask: 177.34
Turnover: 39 613 TEUR -
Amazon.com Inc.
Bid: 222.10 / Ask: 222.25
Turnover: 27 530 TEUR -
Palantir Technologies Inc.
Bid: 167.12 / Ask: 167.20
Turnover: 26 945 TEUR -
Deutsche Telekom AG
Bid: 26.46 / Ask: 26.47
Turnover: 20 982 TEUR
Realtime Quotes
Last Update:
04/11/2025 @ 16:01:26
Last Update:
04/11/2025 @ 16:01:26