Deutsche Telekom AG
- Information
- Last
- Buy
- Sell
2065
1483
30.01
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 10/09/2025 | 18:48:04.871 | 28 | 30.01 | |
| 28 | 30.01 | |||
| 28 | 30.01 | |||
| 10/09/2025 | 18:47:13.461 | 62 | 30.01 | |
| 62 | 30.01 | |||
| 62 | 30.01 | |||
| 10/09/2025 | 18:46:55.292 | 11 | 30.01 | |
| 11 | 30.01 | |||
| 11 | 30.01 | |||
| 10/09/2025 | 18:44:30.667 | 32 | 29.98 | |
| 32 | 29.98 | |||
| 32 | 29.98 | |||
| 10/09/2025 | 18:43:28.329 | 100 | 30.00 | |
| 100 | 30.00 | |||
| 100 | 30.00 | |||
| 10/09/2025 | 18:41:52.300 | 25 | 30.01 | |
| 25 | 30.01 | |||
| 25 | 30.01 | |||
| 10/09/2025 | 18:41:13.554 | 150 | 30.01 | |
| 150 | 30.01 | |||
| 150 | 30.01 | |||
| 10/09/2025 | 18:41:07.466 | 15 | 29.98 | |
| 15 | 29.98 | |||
| 15 | 29.98 | |||
| 10/09/2025 | 18:40:58.724 | 4 | 30.01 | |
| 4 | 30.01 | |||
| 4 | 30.01 | |||
| 10/09/2025 | 18:39:46.804 | 1 | 30.01 | |
| 1 | 30.01 | |||
| 1 | 30.01 | |||
| 10/09/2025 | 18:38:50.518 | 100 | 30.00 | |
| 100 | 30.00 | |||
| 100 | 30.00 | |||
| 10/09/2025 | 18:36:35.103 | 33 | 30.01 | |
| 33 | 30.01 | |||
| 33 | 30.01 | |||
| 10/09/2025 | 18:36:28.357 | 300 | 30.01 | |
| 300 | 30.01 | |||
| 300 | 30.01 | |||
| 10/09/2025 | 18:35:47.007 | 400 | 30.01 | |
| 400 | 30.01 | |||
| 400 | 30.01 | |||
| 10/09/2025 | 18:35:10.671 | 3 | 30.01 | |
| 3 | 30.01 | |||
| 3 | 30.01 | |||
| 10/09/2025 | 18:35:09.976 | 500 | 30.01 | |
| 500 | 30.01 | |||
| 500 | 30.01 | |||
| 10/09/2025 | 18:34:30.130 | 400 | 30.01 | |
| 400 | 30.01 | |||
| 400 | 30.01 | |||
| 10/09/2025 | 18:34:00.427 | 200 | 30.01 | |
| 200 | 30.01 | |||
| 200 | 30.01 | |||
| 10/09/2025 | 18:33:06.128 | 30 | 30.01 | |
| 30 | 30.01 | |||
| 30 | 30.01 | |||
| 10/09/2025 | 18:32:45.535 | 12 | 29.98 | |
| 12 | 29.98 | |||
| 12 | 29.98 | |||
| 10/09/2025 | 18:31:57.486 | 100 | 30.01 | |
| 100 | 30.01 | |||
| 100 | 30.01 | |||
| 10/09/2025 | 18:31:35.003 | 800 | 30.01 | |
| 300 | 30.01 | |||
| 500 | 30.01 | |||
| 800 | 30.01 | |||
| 10/09/2025 | 18:30:24.470 | 700 | 30.01 | |
| 700 | 30.01 | |||
| 700 | 30.01 | |||
| 10/09/2025 | 18:29:51.580 | 25 | 30.01 | |
| 25 | 30.01 | |||
| 25 | 30.01 | |||
| 10/09/2025 | 18:29:37.763 | 40 | 30.01 | |
| 40 | 30.01 | |||
| 40 | 30.01 | |||
| 10/09/2025 | 18:28:38.858 | 83 | 29.98 | |
| 83 | 29.98 | |||
| 83 | 29.98 | |||
| 10/09/2025 | 18:28:30.755 | 50 | 30.01 | |
| 50 | 30.01 | |||
| 50 | 30.01 | |||
| 10/09/2025 | 18:28:06.949 | 5 | 30.01 | |
| 5 | 30.01 | |||
| 5 | 30.01 | |||
| 10/09/2025 | 18:25:16.747 | 500 | 29.98 | |
| 64 | 29.98 | |||
| 500 | 29.98 | |||
| 300 | 29.98 | |||
| 136 | 29.98 | |||
| 10/09/2025 | 18:24:37.999 | 1 | 29.98 | |
| 1 | 29.98 | |||
| 1 | 29.98 | |||
| 10/09/2025 | 18:24:35.162 | 50 | 30.01 | |
| 50 | 30.01 | |||
| 50 | 30.01 | |||
| 10/09/2025 | 18:24:30.308 | 15 | 30.01 | |
| 15 | 30.01 | |||
| 15 | 30.01 | |||
| 10/09/2025 | 18:22:29.556 | 71 | 29.98 | |
| 21 | 29.98 | |||
| 71 | 29.98 | |||
| 50 | 29.98 | |||
| 10/09/2025 | 18:20:34.400 | 20 | 30.01 | |
| 20 | 30.01 | |||
| 20 | 30.01 | |||
| 10/09/2025 | 18:20:10.677 | 150 | 29.98 | |
| 150 | 29.98 | |||
| 150 | 29.98 | |||
| 10/09/2025 | 18:19:42.768 | 100 | 30.01 | |
| 100 | 30.01 | |||
| 100 | 30.01 | |||
| 10/09/2025 | 18:18:28.706 | 100 | 29.98 | |
| 100 | 29.98 | |||
| 100 | 29.98 | |||
| 10/09/2025 | 18:15:14.658 | 700 | 29.98 | |
| 700 | 29.98 | |||
| 440 | 29.98 | |||
| 160 | 29.98 | |||
| 100 | 29.98 | |||
| 10/09/2025 | 18:14:27.036 | 17 | 30.01 | |
| 17 | 30.01 | |||
| 17 | 30.01 | |||
| 10/09/2025 | 18:13:55.851 | 100 | 30.01 | |
| 100 | 30.01 | |||
| 100 | 30.01 | |||
| 10/09/2025 | 18:13:50.321 | 300 | 30.01 | |
| 300 | 30.01 | |||
| 300 | 30.01 | |||
| 10/09/2025 | 18:13:44.552 | 700 | 30.01 | |
| 700 | 30.01 | |||
| 700 | 30.01 | |||
| 10/09/2025 | 18:12:50.547 | 13 | 30.01 | |
| 13 | 30.01 | |||
| 13 | 30.01 | |||
| 10/09/2025 | 18:11:15.294 | 500 | 29.99 | |
| 500 | 29.99 | |||
| 500 | 29.99 | |||
| 10/09/2025 | 18:10:46.200 | 16 | 30.01 | |
| 16 | 30.01 | |||
| 16 | 30.01 | |||
| 10/09/2025 | 18:10:28.012 | 1 | 29.99 | |
| 1 | 29.99 | |||
| 1 | 29.99 | |||
| 10/09/2025 | 18:08:55.148 | 35 | 30.01 | |
| 35 | 30.01 | |||
| 35 | 30.01 | |||
| 10/09/2025 | 18:07:30.124 | 1 | 30.01 | |
| 1 | 30.01 | |||
| 1 | 30.01 | |||
| 10/09/2025 | 18:07:16.451 | 50 | 30.01 | |
| 50 | 30.01 | |||
| 50 | 30.01 | |||
| 10/09/2025 | 18:06:22.058 | 183 | 29.99 | |
| 183 | 29.99 | |||
| 183 | 29.99 | |||
| 10/09/2025 | 18:05:55.410 | 10 | 30.01 | |
| 10 | 30.01 | |||
| 10 | 30.01 | |||
| 10/09/2025 | 18:05:23.736 | 22 | 30.01 | |
| 22 | 30.01 | |||
| 22 | 30.01 | |||
| 10/09/2025 | 18:04:43.876 | 19 | 30.01 | |
| 19 | 30.01 | |||
| 19 | 30.01 | |||
| 10/09/2025 | 18:04:04.408 | 100 | 30.00 | |
| 90 | 30.00 | |||
| 100 | 30.00 | |||
| 10 | 30.00 | |||
| 10/09/2025 | 18:01:56.763 | 120 | 29.99 | |
| 120 | 29.99 | |||
| 15 | 29.99 | |||
| 100 | 29.99 | |||
| 5 | 29.99 | |||
| 10/09/2025 | 18:00:11.261 | 9 | 30.01 | |
| 9 | 30.01 | |||
| 9 | 30.01 | |||
| 10/09/2025 | 17:59:57.922 | 150 | 30.01 | |
| 150 | 30.01 | |||
| 150 | 30.01 | |||
| 10/09/2025 | 17:59:38.720 | 150 | 30.01 | |
| 150 | 30.01 | |||
| 150 | 30.01 | |||
| 10/09/2025 | 17:58:11.037 | 1 000 | 30.00 | |
| 950 | 30.00 | |||
| 50 | 30.00 | |||
| 1 000 | 30.00 | |||
| 10/09/2025 | 17:57:20.599 | 3 | 29.99 | |
| 3 | 29.99 | |||
| 3 | 29.99 | |||
| 10/09/2025 | 17:56:54.939 | 33 | 29.99 | |
| 33 | 29.99 | |||
| 33 | 29.99 | |||
| 10/09/2025 | 17:56:51.406 | 50 | 29.99 | |
| 50 | 29.99 | |||
| 50 | 29.99 | |||
| 10/09/2025 | 17:56:48.000 | 17 | 30.01 | |
| 17 | 30.01 | |||
| 17 | 30.01 | |||
| 10/09/2025 | 17:56:24.179 | 100 | 30.00 | |
| 100 | 30.00 | |||
| 100 | 30.00 | |||
| 10/09/2025 | 17:56:17.956 | 25 | 30.01 | |
| 25 | 30.01 | |||
| 25 | 30.01 | |||
| 10/09/2025 | 17:56:16.463 | 17 | 30.01 | |
| 17 | 30.01 | |||
| 17 | 30.01 | |||
| 10/09/2025 | 17:56:13.846 | 50 | 30.01 | |
| 50 | 30.01 | |||
| 50 | 30.01 | |||
| 10/09/2025 | 17:56:07.453 | 33 | 30.01 | |
| 33 | 30.01 | |||
| 33 | 30.01 | |||
| 10/09/2025 | 17:55:30.309 | 64 | 29.98 | |
| 64 | 29.98 | |||
| 64 | 29.98 | |||
| 10/09/2025 | 17:54:40.507 | 9 | 30.01 | |
| 9 | 30.01 | |||
| 9 | 30.01 | |||
| 10/09/2025 | 17:53:54.536 | 167 | 30.01 | |
| 100 | 30.01 | |||
| 167 | 30.01 | |||
| 67 | 30.01 | |||
| 10/09/2025 | 17:53:33.081 | 5 | 30.01 | |
| 5 | 30.01 | |||
| 5 | 30.01 | |||
| 10/09/2025 | 17:52:57.108 | 10 | 30.01 | |
| 10 | 30.01 | |||
| 10 | 30.01 | |||
| 10/09/2025 | 17:52:56.256 | 50 | 30.01 | |
| 50 | 30.01 | |||
| 50 | 30.01 | |||
| 10/09/2025 | 17:52:55.654 | 2 | 30.01 | |
| 2 | 30.01 | |||
| 2 | 30.01 | |||
| 10/09/2025 | 17:51:35.101 | 80 | 30.00 | |
| 80 | 30.00 | |||
| 80 | 30.00 | |||
| 10/09/2025 | 17:50:38.868 | 50 | 29.98 | |
| 50 | 29.98 | |||
| 50 | 29.98 | |||
| 10/09/2025 | 17:48:44.459 | 150 | 29.98 | |
| 54 | 29.98 | |||
| 6 | 29.98 | |||
| 150 | 29.98 | |||
| 90 | 29.98 | |||
| 10/09/2025 | 17:48:42.284 | 150 | 30.02 | |
| 150 | 30.02 | |||
| 150 | 30.02 | |||
| 10/09/2025 | 17:48:18.708 | 1 | 29.98 | |
| 1 | 29.98 | |||
| 1 | 29.98 | |||
| 10/09/2025 | 17:46:50.608 | 100 | 30.02 | |
| 100 | 30.02 | |||
| 100 | 30.02 | |||
| 10/09/2025 | 17:46:46.428 | 100 | 30.02 | |
| 100 | 30.02 | |||
| 100 | 30.02 | |||
| 10/09/2025 | 17:46:32.449 | 15 | 29.98 | |
| 15 | 29.98 | |||
| 15 | 29.98 | |||
| 10/09/2025 | 17:46:24.602 | 30 | 30.02 | |
| 30 | 30.02 | |||
| 30 | 30.02 | |||
| 10/09/2025 | 17:46:10.838 | 200 | 30.02 | |
| 100 | 30.02 | |||
| 200 | 30.02 | |||
| 100 | 30.02 | |||
| 10/09/2025 | 17:46:05.427 | 20 | 30.02 | |
| 20 | 30.02 | |||
| 20 | 30.02 | |||
| 10/09/2025 | 17:45:02.953 | 65 | 29.98 | |
| 65 | 29.98 | |||
| 65 | 29.98 | |||
| 10/09/2025 | 17:44:26.079 | 2 | 30.02 | |
| 2 | 30.02 | |||
| 2 | 30.02 | |||
| 10/09/2025 | 17:44:15.108 | 100 | 30.02 | |
| 100 | 30.02 | |||
| 100 | 30.02 | |||
| 10/09/2025 | 17:43:37.878 | 150 | 30.02 | |
| 150 | 30.02 | |||
| 50 | 30.02 | |||
| 100 | 30.02 | |||
| 10/09/2025 | 17:43:02.380 | 60 | 30.02 | |
| 60 | 30.02 | |||
| 60 | 30.02 | |||
| 10/09/2025 | 17:42:27.041 | 60 | 29.98 | |
| 60 | 29.98 | |||
| 60 | 29.98 | |||
| 10/09/2025 | 17:42:09.225 | 6 | 30.02 | |
| 6 | 30.02 | |||
| 6 | 30.02 | |||
| 10/09/2025 | 17:41:43.223 | 100 | 29.98 | |
| 100 | 29.98 | |||
| 100 | 29.98 | |||
| 10/09/2025 | 17:41:13.304 | 2 | 29.98 | |
| 2 | 29.98 | |||
| 2 | 29.98 | |||
| 10/09/2025 | 17:41:07.185 | 50 | 30.02 | |
| 50 | 30.02 | |||
| 50 | 30.02 | |||
| 10/09/2025 | 17:40:57.070 | 15 | 29.98 | |
| 15 | 29.98 | |||
| 15 | 29.98 | |||
| 10/09/2025 | 17:38:18.067 | 190 | 29.93 | |
| 100 | 29.93 | |||
| 190 | 29.93 | |||
| 90 | 29.93 | |||
| 10/09/2025 | 17:37:31.730 | 100 | 30.03 | |
| 100 | 30.03 | |||
| 100 | 30.03 | |||
| 10/09/2025 | 17:36:41.440 | 35 | 30.04 | |
| 35 | 30.04 | |||
| 35 | 30.04 | |||
| 10/09/2025 | 17:36:32.197 | 600 | 30.00 | |
| 600 | 30.00 | |||
| 100 | 30.00 | |||
| 500 | 30.00 | |||
| 10/09/2025 | 17:36:23.401 | 551 | 29.99 | |
| 100 | 29.99 | |||
| 351 | 29.99 | |||
| 500 | 29.99 | |||
| 50 | 29.99 | |||
| 100 | 29.99 | |||
| 1 | 29.99 | |||
| 10/09/2025 | 17:33:52.238 | 400 | 29.91 | |
| 400 | 29.91 | |||
| 400 | 29.91 | |||
| 10/09/2025 | 17:33:52.050 | 1 100 | 29.91 | |
| 1 100 | 29.91 | |||
| 1 000 | 29.91 | |||
| 100 | 29.91 | |||
| 10/09/2025 | 17:32:43.394 | 600 | 29.95 | |
| 500 | 29.95 | |||
| 100 | 29.95 | |||
| 600 | 29.95 | |||
| 10/09/2025 | 17:32:21.717 | 27 | 29.96 | |
| 27 | 29.96 | |||
| 27 | 29.96 | |||
| 10/09/2025 | 17:32:14.583 | 15 | 29.99 | |
| 15 | 29.99 | |||
| 15 | 29.99 | |||
| 10/09/2025 | 17:32:14.294 | 400 | 29.99 | |
| 400 | 29.99 | |||
| 370 | 29.99 | |||
| 30 | 29.99 | |||
| 10/09/2025 | 17:30:32.035 | 1 | 29.99 | |
| 1 | 29.99 | |||
| 1 | 29.99 | |||
| 10/09/2025 | 17:30:30.539 | 1 202 | 29.90 | |
| 1 102 | 29.90 | |||
| 667 | 29.90 | |||
| 100 | 29.90 | |||
| 300 | 29.90 | |||
| 50 | 29.90 | |||
| 80 | 29.90 | |||
| 100 | 29.90 | |||
| 5 | 29.90 | |||
| 10/09/2025 | 17:29:53.490 | 1 400 | 29.99 | |
| 1 400 | 29.99 | |||
| 1 400 | 29.99 | |||
| 10/09/2025 | 17:29:29.063 | 500 | 29.97 | |
| 500 | 29.97 | |||
| 500 | 29.97 | |||
| 10/09/2025 | 17:28:38.352 | 200 | 29.96 | |
| 200 | 29.96 | |||
| 200 | 29.96 | |||
| 10/09/2025 | 17:27:40.640 | 6 | 29.96 | |
| 6 | 29.96 | |||
| 6 | 29.96 | |||
| 10/09/2025 | 17:26:52.824 | 67 | 29.94 | |
| 67 | 29.94 | |||
| 67 | 29.94 | |||
| 10/09/2025 | 17:26:51.269 | 30 | 29.95 | |
| 30 | 29.95 | |||
| 30 | 29.95 | |||
| 10/09/2025 | 17:26:47.775 | 150 | 29.95 | |
| 150 | 29.95 | |||
| 150 | 29.95 | |||
| 10/09/2025 | 17:26:30.209 | 100 | 29.96 | |
| 100 | 29.96 | |||
| 100 | 29.96 | |||
| 10/09/2025 | 17:26:15.399 | 330 | 29.94 | |
| 330 | 29.94 | |||
| 330 | 29.94 | |||
| 10/09/2025 | 17:25:52.746 | 85 | 29.94 | |
| 85 | 29.94 | |||
| 85 | 29.94 | |||
| 10/09/2025 | 17:25:45.740 | 50 | 29.95 | |
| 50 | 29.95 | |||
| 50 | 29.95 | |||
| 10/09/2025 | 17:25:44.494 | 13 | 29.95 | |
| 13 | 29.95 | |||
| 13 | 29.95 | |||
| 10/09/2025 | 17:25:34.109 | 8 | 29.95 | |
| 8 | 29.95 | |||
| 8 | 29.95 | |||
| 10/09/2025 | 17:25:21.143 | 3 | 29.96 | |
| 3 | 29.96 | |||
| 3 | 29.96 | |||
| 10/09/2025 | 17:25:00.013 | 168 | 29.93 | |
| 168 | 29.93 | |||
| 168 | 29.93 | |||
| 10/09/2025 | 17:24:52.816 | 1 | 29.92 | |
| 1 | 29.92 | |||
| 1 | 29.92 | |||
| 10/09/2025 | 17:24:50.993 | 1 194 | 29.93 | |
| 1 194 | 29.93 | |||
| 1 194 | 29.93 | |||
| 10/09/2025 | 17:24:50.693 | 2 000 | 29.93 | |
| 1 400 | 29.93 | |||
| 1 806 | 29.93 | |||
| 600 | 29.93 | |||
| 50 | 29.93 | |||
| 34 | 29.93 | |||
| 10 | 29.93 | |||
| 100 | 29.93 | |||
| 10/09/2025 | 17:23:45.692 | 1 400 | 29.91 | |
| 1 400 | 29.91 | |||
| 1 400 | 29.91 | |||
| 10/09/2025 | 17:22:57.821 | 50 | 29.92 | |
| 50 | 29.92 | |||
| 50 | 29.92 | |||
| 10/09/2025 | 17:22:32.180 | 100 | 29.90 | |
| 100 | 29.90 | |||
| 100 | 29.90 | |||
| 10/09/2025 | 17:22:09.888 | 580 | 29.89 | |
| 173 | 29.89 | |||
| 46 | 29.89 | |||
| 183 | 29.89 | |||
| 580 | 29.89 | |||
| 178 | 29.89 | |||
| 10/09/2025 | 17:22:09.795 | 122 | 29.89 | |
| 122 | 29.89 | |||
| 122 | 29.89 | |||
| 10/09/2025 | 17:21:47.564 | 120 | 29.90 | |
| 120 | 29.90 | |||
| 120 | 29.90 | |||
| 10/09/2025 | 17:21:47.069 | 100 | 29.90 | |
| 100 | 29.90 | |||
| 100 | 29.90 | |||
| 10/09/2025 | 17:21:36.515 | 9 | 29.90 | |
| 9 | 29.90 | |||
| 9 | 29.90 | |||
| 10/09/2025 | 17:20:37.948 | 1 400 | 29.90 | |
| 1 400 | 29.90 | |||
| 1 400 | 29.90 | |||
| 10/09/2025 | 17:20:22.957 | 700 | 29.89 | |
| 700 | 29.89 | |||
| 700 | 29.89 | |||
| 10/09/2025 | 17:20:03.333 | 6 | 29.88 | |
| 6 | 29.88 | |||
| 6 | 29.88 | |||
| 10/09/2025 | 17:19:58.186 | 3 | 29.89 | |
| 3 | 29.89 | |||
| 3 | 29.89 | |||
| 10/09/2025 | 17:19:48.090 | 502 | 29.89 | |
| 502 | 29.89 | |||
| 502 | 29.89 | |||
| 10/09/2025 | 17:19:17.935 | 60 | 29.88 | |
| 60 | 29.88 | |||
| 60 | 29.88 | |||
| 10/09/2025 | 17:18:19.233 | 200 | 29.87 | |
| 200 | 29.87 | |||
| 200 | 29.87 | |||
| 10/09/2025 | 17:18:14.707 | 20 | 29.88 | |
| 20 | 29.88 | |||
| 20 | 29.88 | |||
| 10/09/2025 | 17:17:55.874 | 20 | 29.88 | |
| 20 | 29.88 | |||
| 20 | 29.88 | |||
| 10/09/2025 | 17:17:45.215 | 166 | 29.88 | |
| 166 | 29.88 | |||
| 166 | 29.88 | |||
| 10/09/2025 | 17:17:39.626 | 5 | 29.88 | |
| 5 | 29.88 | |||
| 5 | 29.88 | |||
| 10/09/2025 | 17:17:20.612 | 7 | 29.88 | |
| 7 | 29.88 | |||
| 7 | 29.88 | |||
| 10/09/2025 | 17:16:37.957 | 72 | 29.89 | |
| 72 | 29.89 | |||
| 72 | 29.89 | |||
| 10/09/2025 | 17:16:32.572 | 150 | 29.89 | |
| 150 | 29.89 | |||
| 150 | 29.89 | |||
| 10/09/2025 | 17:16:28.181 | 2 | 29.90 | |
| 2 | 29.90 | |||
| 2 | 29.90 | |||
| 10/09/2025 | 17:16:11.549 | 135 | 29.90 | |
| 135 | 29.90 | |||
| 135 | 29.90 | |||
| 10/09/2025 | 17:15:51.675 | 3 | 29.90 | |
| 3 | 29.90 | |||
| 3 | 29.90 | |||
| 10/09/2025 | 17:15:11.650 | 100 | 29.90 | |
| 100 | 29.90 | |||
| 100 | 29.90 | |||
| 10/09/2025 | 17:14:58.734 | 4 | 29.90 | |
| 4 | 29.90 | |||
| 4 | 29.90 | |||
| 10/09/2025 | 17:14:51.183 | 33 | 29.90 | |
| 33 | 29.90 | |||
| 33 | 29.90 | |||
| 10/09/2025 | 17:13:59.167 | 70 | 29.90 | |
| 70 | 29.90 | |||
| 70 | 29.90 | |||
| 10/09/2025 | 17:13:44.942 | 40 | 29.89 | |
| 40 | 29.89 | |||
| 40 | 29.89 | |||
| 10/09/2025 | 17:13:39.235 | 166 | 29.89 | |
| 166 | 29.89 | |||
| 166 | 29.89 | |||
| 10/09/2025 | 17:13:28.729 | 100 | 29.89 | |
| 100 | 29.89 | |||
| 100 | 29.89 | |||
| 10/09/2025 | 17:13:22.638 | 135 | 29.90 | |
| 135 | 29.90 | |||
| 135 | 29.90 | |||
| 10/09/2025 | 17:12:53.969 | 450 | 29.90 | |
| 450 | 29.90 | |||
| 450 | 29.90 | |||
| 10/09/2025 | 17:12:53.671 | 81 | 29.91 | |
| 81 | 29.91 | |||
| 81 | 29.91 | |||
| 10/09/2025 | 17:12:52.836 | 350 | 29.91 | |
| 350 | 29.91 | |||
| 350 | 29.91 | |||
| 10/09/2025 | 17:12:10.319 | 38 | 29.90 | |
| 38 | 29.90 | |||
| 38 | 29.90 | |||
| 10/09/2025 | 17:11:30.791 | 44 | 29.90 | |
| 44 | 29.90 | |||
| 44 | 29.90 | |||
| 10/09/2025 | 17:11:28.818 | 100 | 29.90 | |
| 100 | 29.90 | |||
| 100 | 29.90 | |||
| 10/09/2025 | 17:11:24.209 | 100 | 29.89 | |
| 100 | 29.89 | |||
| 100 | 29.89 | |||
| 10/09/2025 | 17:11:20.837 | 11 | 29.90 | |
| 11 | 29.90 | |||
| 11 | 29.90 | |||
| 10/09/2025 | 17:11:13.170 | 3 | 29.90 | |
| 3 | 29.90 | |||
| 3 | 29.90 | |||
| 10/09/2025 | 17:11:11.419 | 50 | 29.90 | |
| 50 | 29.90 | |||
| 50 | 29.90 | |||
| 10/09/2025 | 17:11:07.824 | 100 | 29.90 | |
| 100 | 29.90 | |||
| 100 | 29.90 | |||
| 10/09/2025 | 17:09:22.138 | 180 | 29.87 | |
| 180 | 29.87 | |||
| 180 | 29.87 | |||
| 10/09/2025 | 17:09:21.023 | 159 | 29.88 | |
| 9 | 29.88 | |||
| 150 | 29.88 | |||
| 159 | 29.88 | |||
| 10/09/2025 | 17:09:20.835 | 1 595 | 29.88 | |
| 4 | 29.88 | |||
| 1 591 | 29.88 | |||
| 75 | 29.88 | |||
| 1 400 | 29.88 | |||
| 120 | 29.88 | |||
| 10/09/2025 | 17:08:52.202 | 1 400 | 29.88 | |
| 1 400 | 29.88 | |||
| 1 400 | 29.88 | |||
| 10/09/2025 | 17:08:33.417 | 500 | 29.88 | |
| 500 | 29.88 | |||
| 500 | 29.88 | |||
| 10/09/2025 | 17:08:18.920 | 390 | 29.88 | |
| 25 | 29.88 | |||
| 364 | 29.88 | |||
| 390 | 29.88 | |||
| 1 | 29.88 | |||
| 10/09/2025 | 17:07:09.956 | 1 610 | 29.88 | |
| 1 400 | 29.88 | |||
| 1 610 | 29.88 | |||
| 60 | 29.88 | |||
| 150 | 29.88 | |||
| 10/09/2025 | 17:06:52.244 | 35 | 29.89 | |
| 35 | 29.89 | |||
| 35 | 29.89 | |||
| 10/09/2025 | 17:06:26.533 | 121 | 29.88 | |
| 121 | 29.88 | |||
| 121 | 29.88 | |||
| 10/09/2025 | 17:06:20.487 | 469 | 29.88 | |
| 200 | 29.88 | |||
| 14 | 29.88 | |||
| 255 | 29.88 | |||
| 419 | 29.88 | |||
| 30 | 29.88 | |||
| 20 | 29.88 | |||
| 10/09/2025 | 17:04:25.842 | 1 400 | 29.87 | |
| 1 400 | 29.87 | |||
| 1 400 | 29.87 | |||
| 10/09/2025 | 17:04:19.976 | 58 | 29.87 | |
| 58 | 29.87 | |||
| 58 | 29.87 | |||
| 10/09/2025 | 17:04:19.877 | 210 | 29.87 | |
| 210 | 29.87 | |||
| 210 | 29.87 | |||
| 10/09/2025 | 17:04:17.805 | 100 | 29.88 | |
| 100 | 29.88 | |||
| 100 | 29.88 | |||
| 10/09/2025 | 17:04:09.230 | 400 | 29.88 | |
| 400 | 29.88 | |||
| 400 | 29.88 | |||
| 10/09/2025 | 17:04:00.078 | 1 000 | 29.89 | |
| 1 000 | 29.89 | |||
| 1 000 | 29.89 | |||
| 10/09/2025 | 17:03:52.431 | 250 | 29.88 | |
| 250 | 29.88 | |||
| 250 | 29.88 | |||
| 10/09/2025 | 17:03:47.644 | 955 | 29.88 | |
| 955 | 29.88 | |||
| 50 | 29.88 | |||
| 820 | 29.88 | |||
| 35 | 29.88 | |||
| 50 | 29.88 | |||
| 10/09/2025 | 17:03:47.579 | 154 | 29.89 | |
| 139 | 29.89 | |||
| 154 | 29.89 | |||
| 15 | 29.89 | |||
| 10/09/2025 | 17:03:21.488 | 50 | 29.90 | |
| 50 | 29.90 | |||
| 50 | 29.90 | |||
| 10/09/2025 | 17:02:17.724 | 500 | 29.90 | |
| 500 | 29.90 | |||
| 500 | 29.90 | |||
| 10/09/2025 | 17:02:09.129 | 200 | 29.91 | |
| 200 | 29.91 | |||
| 200 | 29.91 | |||
| 10/09/2025 | 17:01:45.623 | 100 | 29.91 | |
| 100 | 29.91 | |||
| 100 | 29.91 | |||
| 10/09/2025 | 17:01:43.031 | 1 000 | 29.90 | |
| 1 000 | 29.90 | |||
| 1 000 | 29.90 | |||
| 10/09/2025 | 17:00:05.366 | 500 | 29.90 | |
| 500 | 29.90 | |||
| 500 | 29.90 | |||
| 10/09/2025 | 17:00:05.005 | 1 000 | 29.90 | |
| 1 000 | 29.90 | |||
| 1 000 | 29.90 | |||
| 10/09/2025 | 17:00:04.958 | 1 000 | 29.90 | |
| 1 000 | 29.90 | |||
| 1 000 | 29.90 | |||
| 10/09/2025 | 17:00:02.085 | 1 400 | 29.90 | |
| 200 | 29.90 | |||
| 200 | 29.90 | |||
| 200 | 29.90 | |||
| 1 400 | 29.90 | |||
| 500 | 29.90 | |||
| 300 | 29.90 | |||
| 10/09/2025 | 16:59:36.146 | 10 | 29.91 | |
| 10 | 29.91 | |||
| 10 | 29.91 | |||
| 10/09/2025 | 16:59:25.865 | 50 | 29.92 | |
| 50 | 29.92 | |||
| 50 | 29.92 | |||
| 10/09/2025 | 16:59:06.272 | 17 | 29.93 | |
| 17 | 29.93 | |||
| 17 | 29.93 | |||
| 10/09/2025 | 16:58:43.277 | 1 | 29.93 | |
| 1 | 29.93 | |||
| 1 | 29.93 | |||
| 10/09/2025 | 16:58:37.222 | 10 | 29.92 | |
| 10 | 29.92 | |||
| 10 | 29.92 | |||
| 10/09/2025 | 16:58:29.055 | 25 | 29.93 | |
| 25 | 29.93 | |||
| 25 | 29.93 | |||
| 10/09/2025 | 16:58:18.340 | 300 | 29.92 | |
| 300 | 29.92 | |||
| 300 | 29.92 | |||
| 10/09/2025 | 16:58:11.256 | 1 000 | 29.92 | |
| 1 000 | 29.92 | |||
| 1 000 | 29.92 | |||
| 10/09/2025 | 16:57:34.338 | 350 | 29.92 | |
| 350 | 29.92 | |||
| 350 | 29.92 | |||
| 10/09/2025 | 16:57:09.647 | 529 | 29.93 | |
| 529 | 29.93 | |||
| 529 | 29.93 | |||
| 10/09/2025 | 16:57:09.468 | 3 071 | 29.93 | |
| 1 400 | 29.93 | |||
| 1 671 | 29.93 | |||
| 3 071 | 29.93 | |||
| 10/09/2025 | 16:57:03.686 | 1 400 | 29.93 | |
| 1 400 | 29.93 | |||
| 1 400 | 29.93 | |||
| 10/09/2025 | 16:56:34.687 | 16 | 29.92 | |
| 16 | 29.92 | |||
| 16 | 29.92 | |||
| 10/09/2025 | 16:56:21.701 | 40 | 29.92 | |
| 40 | 29.92 | |||
| 40 | 29.92 | |||
| 10/09/2025 | 16:56:16.422 | 82 | 29.92 | |
| 82 | 29.92 | |||
| 82 | 29.92 | |||
| 10/09/2025 | 16:55:49.113 | 5 | 29.91 | |
| 5 | 29.91 | |||
| 5 | 29.91 | |||
| 10/09/2025 | 16:55:40.458 | 10 | 29.91 | |
| 10 | 29.91 | |||
| 10 | 29.91 | |||
| 10/09/2025 | 16:55:21.576 | 80 | 29.91 | |
| 80 | 29.91 | |||
| 80 | 29.91 | |||
| 10/09/2025 | 16:55:20.237 | 30 | 29.91 | |
| 30 | 29.91 | |||
| 30 | 29.91 | |||
| 10/09/2025 | 16:55:12.658 | 160 | 29.90 | |
| 60 | 29.90 | |||
| 160 | 29.90 | |||
| 100 | 29.90 | |||
| 10/09/2025 | 16:54:27.725 | 15 | 29.94 | |
| 15 | 29.94 | |||
| 15 | 29.94 | |||
| 10/09/2025 | 16:54:22.034 | 390 | 29.93 | |
| 390 | 29.93 | |||
| 390 | 29.93 | |||
| 10/09/2025 | 16:53:53.373 | 18 | 29.93 | |
| 18 | 29.93 | |||
| 18 | 29.93 | |||
| 10/09/2025 | 16:53:48.981 | 40 | 29.93 | |
| 40 | 29.93 | |||
| 40 | 29.93 | |||
| 10/09/2025 | 16:53:27.595 | 150 | 29.92 | |
| 150 | 29.92 | |||
| 150 | 29.92 | |||
| 10/09/2025 | 16:53:21.084 | 200 | 29.92 | |
| 200 | 29.92 | |||
| 200 | 29.92 | |||
| 10/09/2025 | 16:52:56.832 | 4 | 29.92 | |
| 4 | 29.92 | |||
| 4 | 29.92 | |||
| 10/09/2025 | 16:52:39.281 | 70 | 29.92 | |
| 70 | 29.92 | |||
| 70 | 29.92 | |||
| 10/09/2025 | 16:52:27.868 | 57 | 29.92 | |
| 57 | 29.92 | |||
| 57 | 29.92 | |||
| 10/09/2025 | 16:52:20.654 | 153 | 29.92 | |
| 153 | 29.92 | |||
| 153 | 29.92 | |||
| 10/09/2025 | 16:52:16.988 | 10 | 29.92 | |
| 10 | 29.92 | |||
| 10 | 29.92 | |||
| 10/09/2025 | 16:51:54.246 | 100 | 29.92 | |
| 100 | 29.92 | |||
| 100 | 29.92 | |||
| 10/09/2025 | 16:51:16.648 | 30 | 29.91 | |
| 30 | 29.91 | |||
| 30 | 29.91 | |||
| 10/09/2025 | 16:50:54.446 | 53 | 29.92 | |
| 53 | 29.92 | |||
| 53 | 29.92 | |||
| 10/09/2025 | 16:50:48.110 | 1 000 | 29.91 | |
| 1 000 | 29.91 | |||
| 1 000 | 29.91 | |||
| 10/09/2025 | 16:50:39.592 | 50 | 29.92 | |
| 50 | 29.92 | |||
| 50 | 29.92 | |||
| 10/09/2025 | 16:50:02.402 | 150 | 29.90 | |
| 100 | 29.90 | |||
| 40 | 29.90 | |||
| 150 | 29.90 | |||
| 10 | 29.90 | |||
| 10/09/2025 | 16:50:00.045 | 333 | 29.90 | |
| 17 | 29.90 | |||
| 100 | 29.90 | |||
| 100 | 29.90 | |||
| 166 | 29.90 | |||
| 100 | 29.90 | |||
| 40 | 29.90 | |||
| 10 | 29.90 | |||
| 133 | 29.90 | |||
| 10/09/2025 | 16:50:00.001 | 100 | 29.90 | |
| 50 | 29.90 | |||
| 50 | 29.90 | |||
| 100 | 29.90 | |||
| 10/09/2025 | 16:49:33.517 | 410 | 29.91 | |
| 410 | 29.91 | |||
| 410 | 29.91 | |||
| 10/09/2025 | 16:49:28.966 | 200 | 29.92 | |
| 200 | 29.92 | |||
| 200 | 29.92 | |||
| 10/09/2025 | 16:49:06.172 | 333 | 29.92 | |
| 333 | 29.92 | |||
| 333 | 29.92 | |||
| 10/09/2025 | 16:49:06.091 | 200 | 29.92 | |
| 70 | 29.92 | |||
| 60 | 29.92 | |||
| 200 | 29.92 | |||
| 70 | 29.92 | |||
| 10/09/2025 | 16:49:04.862 | 180 | 29.93 | |
| 180 | 29.93 | |||
| 180 | 29.93 | |||
| 10/09/2025 | 16:48:36.028 | 450 | 29.93 | |
| 450 | 29.93 | |||
| 450 | 29.93 | |||
| 10/09/2025 | 16:48:23.919 | 150 | 29.93 | |
| 150 | 29.93 | |||
| 150 | 29.93 | |||
| 10/09/2025 | 16:47:44.892 | 1 000 | 29.95 | |
| 1 000 | 29.95 | |||
| 1 000 | 29.95 | |||
| 10/09/2025 | 16:46:51.985 | 100 | 29.95 | |
| 100 | 29.95 | |||
| 100 | 29.95 | |||
| 10/09/2025 | 16:46:42.901 | 155 | 29.95 | |
| 155 | 29.95 | |||
| 155 | 29.95 | |||
| 10/09/2025 | 16:46:30.422 | 10 | 29.96 | |
| 10 | 29.96 | |||
| 10 | 29.96 | |||
| 10/09/2025 | 16:46:16.654 | 50 | 29.95 | |
| 50 | 29.95 | |||
| 50 | 29.95 | |||
| 10/09/2025 | 16:45:54.779 | 1 100 | 29.95 | |
| 1 100 | 29.95 | |||
| 1 100 | 29.95 | |||
| 10/09/2025 | 16:45:34.640 | 20 | 29.95 | |
| 20 | 29.95 | |||
| 20 | 29.95 | |||
| 10/09/2025 | 16:45:32.473 | 160 | 29.94 | |
| 145 | 29.94 | |||
| 15 | 29.94 | |||
| 160 | 29.94 | |||
| 10/09/2025 | 16:45:31.483 | 135 | 29.95 | |
| 135 | 29.95 | |||
| 135 | 29.95 | |||
| 10/09/2025 | 16:45:16.118 | 50 | 29.95 | |
| 50 | 29.95 | |||
| 50 | 29.95 | |||
| 10/09/2025 | 16:45:04.371 | 500 | 29.96 | |
| 500 | 29.96 | |||
| 500 | 29.96 | |||
| 10/09/2025 | 16:44:37.967 | 15 | 29.95 | |
| 15 | 29.95 | |||
| 15 | 29.95 | |||
| 10/09/2025 | 16:44:37.522 | 425 | 29.95 | |
| 325 | 29.95 | |||
| 425 | 29.95 | |||
| 100 | 29.95 | |||
| 10/09/2025 | 16:44:28.097 | 100 | 29.96 | |
| 100 | 29.96 | |||
| 100 | 29.96 | |||
| 10/09/2025 | 16:43:58.809 | 30 | 29.97 | |
| 30 | 29.97 | |||
| 30 | 29.97 | |||
| 10/09/2025 | 16:43:53.385 | 50 | 29.97 | |
| 50 | 29.97 | |||
| 50 | 29.97 | |||
| 10/09/2025 | 16:43:49.633 | 2 | 29.96 | |
| 2 | 29.96 | |||
| 2 | 29.96 | |||
| 10/09/2025 | 16:43:25.418 | 300 | 29.96 | |
| 300 | 29.96 | |||
| 300 | 29.96 | |||
| 10/09/2025 | 16:42:45.117 | 10 | 29.96 | |
| 10 | 29.96 | |||
| 10 | 29.96 | |||
| 10/09/2025 | 16:42:23.573 | 11 | 29.96 | |
| 11 | 29.96 | |||
| 11 | 29.96 | |||
| 10/09/2025 | 16:42:00.705 | 6 | 29.97 | |
| 6 | 29.97 | |||
| 6 | 29.97 | |||
| 10/09/2025 | 16:41:40.711 | 51 | 29.96 | |
| 51 | 29.96 | |||
| 51 | 29.96 | |||
| 10/09/2025 | 16:41:23.510 | 500 | 29.96 | |
| 500 | 29.96 | |||
| 500 | 29.96 | |||
| 10/09/2025 | 16:40:40.189 | 67 | 29.96 | |
| 67 | 29.96 | |||
| 67 | 29.96 | |||
| 10/09/2025 | 16:40:21.933 | 2 | 29.96 | |
| 2 | 29.96 | |||
| 2 | 29.96 | |||
| 10/09/2025 | 16:39:25.045 | 700 | 29.95 | |
| 150 | 29.95 | |||
| 350 | 29.95 | |||
| 200 | 29.95 | |||
| 700 | 29.95 | |||
| 10/09/2025 | 16:38:49.465 | 1 000 | 29.98 | |
| 1 000 | 29.98 | |||
| 1 000 | 29.98 | |||
| 10/09/2025 | 16:38:43.867 | 1 400 | 29.97 | |
| 1 400 | 29.97 | |||
| 1 400 | 29.97 | |||
| 10/09/2025 | 16:38:25.727 | 160 | 29.97 | |
| 160 | 29.97 | |||
| 160 | 29.97 | |||
| 10/09/2025 | 16:38:08.169 | 200 | 29.97 | |
| 200 | 29.97 | |||
| 200 | 29.97 | |||
| 10/09/2025 | 16:38:06.090 | 100 | 29.96 | |
| 100 | 29.96 | |||
| 100 | 29.96 | |||
| 10/09/2025 | 16:38:05.262 | 100 | 29.96 | |
| 100 | 29.96 | |||
| 100 | 29.96 | |||
| 10/09/2025 | 16:37:55.935 | 35 | 29.97 | |
| 35 | 29.97 | |||
| 35 | 29.97 | |||
| 10/09/2025 | 16:37:44.403 | 43 | 29.97 | |
| 43 | 29.97 | |||
| 43 | 29.97 | |||
| 10/09/2025 | 16:37:18.776 | 3 | 29.96 | |
| 3 | 29.96 | |||
| 3 | 29.96 | |||
| 10/09/2025 | 16:37:15.911 | 300 | 29.97 | |
| 300 | 29.97 | |||
| 300 | 29.97 | |||
| 10/09/2025 | 16:37:14.102 | 300 | 29.97 | |
| 300 | 29.97 | |||
| 300 | 29.97 | |||
| 10/09/2025 | 16:37:13.499 | 300 | 29.97 | |
| 300 | 29.97 | |||
| 300 | 29.97 | |||
| 10/09/2025 | 16:37:08.843 | 130 | 29.96 | |
| 130 | 29.96 | |||
| 124 | 29.96 | |||
| 1 | 29.96 | |||
| 5 | 29.96 | |||
| 10/09/2025 | 16:35:18.269 | 1 400 | 29.96 | |
| 1 400 | 29.96 | |||
| 1 400 | 29.96 | |||
| 10/09/2025 | 16:35:12.784 | 100 | 29.97 | |
| 100 | 29.97 | |||
| 100 | 29.97 | |||
| 10/09/2025 | 16:34:54.285 | 300 | 29.96 | |
| 300 | 29.96 | |||
| 300 | 29.96 | |||
| 10/09/2025 | 16:34:37.159 | 100 | 29.96 | |
| 100 | 29.96 | |||
| 100 | 29.96 | |||
| 10/09/2025 | 16:34:05.400 | 300 | 29.96 | |
| 300 | 29.96 | |||
| 300 | 29.96 | |||
| 10/09/2025 | 16:33:59.103 | 17 | 29.96 | |
| 17 | 29.96 | |||
| 17 | 29.96 | |||
| 10/09/2025 | 16:33:19.213 | 404 | 29.97 | |
| 404 | 29.97 | |||
| 404 | 29.97 | |||
| 10/09/2025 | 16:33:11.691 | 190 | 29.96 | |
| 190 | 29.96 | |||
| 190 | 29.96 | |||
| 10/09/2025 | 16:33:11.089 | 300 | 29.96 | |
| 300 | 29.96 | |||
| 300 | 29.96 | |||
| 10/09/2025 | 16:33:10.589 | 300 | 29.96 | |
| 300 | 29.96 | |||
| 300 | 29.96 | |||
| 10/09/2025 | 16:32:51.960 | 50 | 29.96 | |
| 50 | 29.96 | |||
| 50 | 29.96 | |||
| 10/09/2025 | 16:32:37.496 | 1 206 | 29.97 | |
| 1 200 | 29.97 | |||
| 1 206 | 29.97 | |||
| 6 | 29.97 | |||
| 10/09/2025 | 16:32:03.225 | 1 400 | 29.96 | |
| 1 400 | 29.96 | |||
| 1 400 | 29.96 | |||
| 10/09/2025 | 16:31:46.800 | 40 | 29.96 | |
| 40 | 29.96 | |||
| 40 | 29.96 | |||
| 10/09/2025 | 16:31:25.196 | 15 | 29.96 | |
| 15 | 29.96 | |||
| 15 | 29.96 | |||
| 10/09/2025 | 16:31:16.748 | 3 | 29.95 | |
| 3 | 29.95 | |||
| 3 | 29.95 | |||
| 10/09/2025 | 16:31:10.630 | 300 | 29.96 | |
| 300 | 29.96 | |||
| 300 | 29.96 | |||
| 10/09/2025 | 16:30:54.467 | 15 | 29.96 | |
| 15 | 29.96 | |||
| 15 | 29.96 | |||
| 10/09/2025 | 16:30:52.469 | 343 | 29.96 | |
| 343 | 29.96 | |||
| 343 | 29.96 | |||
| 10/09/2025 | 16:30:50.796 | 24 | 29.97 | |
| 24 | 29.97 | |||
| 24 | 29.97 | |||
| 10/09/2025 | 16:30:40.894 | 300 | 29.97 | |
| 300 | 29.97 | |||
| 300 | 29.97 | |||
| 10/09/2025 | 16:30:22.963 | 300 | 29.97 | |
| 300 | 29.97 | |||
| 300 | 29.97 | |||
| 10/09/2025 | 16:30:18.516 | 105 | 29.97 | |
| 105 | 29.97 | |||
| 105 | 29.97 |
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: 1 829.00
Ask: 1 831.00
Turnover: 162 788 TEUR -
Nvidia Corp.
Bid: 151.60 / Ask: 151.64
Turnover: 52 167 TEUR -
SAP SE
Bid: 223.95 / Ask: 224.35
Turnover: 39 012 TEUR -
Oracle Corp.
Bid: 288.45 / Ask: 288.85
Turnover: 35 083 TEUR -
Novo-Nordisk AS
Bid: 46.405 / Ask: 46.53
Turnover: 34 537 TEUR
Realtime Quotes
Last Update:
10/09/2025 @ 18:48:49
Last Update:
10/09/2025 @ 18:48:49