PUMA SE
- Information
- Last
- Buy
- Sell
883
550
21.05
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/12/2025 | 11:50:32.479 | 1 000 | 21.05 | |
| 1 000 | 21.05 | |||
| 1 000 | 21.05 | |||
| 01/12/2025 | 11:49:25.365 | 500 | 21.03 | |
| 500 | 21.03 | |||
| 500 | 21.03 | |||
| 01/12/2025 | 11:49:24.499 | 1 000 | 21.03 | |
| 1 000 | 21.03 | |||
| 1 000 | 21.03 | |||
| 01/12/2025 | 11:49:06.734 | 40 | 21.03 | |
| 40 | 21.03 | |||
| 40 | 21.03 | |||
| 01/12/2025 | 11:48:42.553 | 250 | 21.03 | |
| 250 | 21.03 | |||
| 250 | 21.03 | |||
| 01/12/2025 | 11:48:39.824 | 3 | 21.03 | |
| 3 | 21.03 | |||
| 3 | 21.03 | |||
| 01/12/2025 | 11:48:39.744 | 100 | 21.04 | |
| 100 | 21.04 | |||
| 100 | 21.04 | |||
| 01/12/2025 | 11:48:29.730 | 175 | 21.02 | |
| 175 | 21.02 | |||
| 175 | 21.02 | |||
| 01/12/2025 | 11:48:29.653 | 10 | 21.00 | |
| 9 | 21.00 | |||
| 1 | 21.00 | |||
| 10 | 21.00 | |||
| 01/12/2025 | 11:48:17.577 | 1 000 | 21.01 | |
| 1 000 | 21.01 | |||
| 1 000 | 21.01 | |||
| 01/12/2025 | 11:48:14.974 | 1 000 | 21.00 | |
| 1 000 | 21.00 | |||
| 1 000 | 21.00 | |||
| 01/12/2025 | 11:48:14.903 | 958 | 21.00 | |
| 858 | 21.00 | |||
| 100 | 21.00 | |||
| 958 | 21.00 | |||
| 01/12/2025 | 11:47:52.527 | 2 | 21.02 | |
| 2 | 21.02 | |||
| 2 | 21.02 | |||
| 01/12/2025 | 11:47:27.482 | 6 | 21.02 | |
| 6 | 21.02 | |||
| 6 | 21.02 | |||
| 01/12/2025 | 11:47:08.943 | 12 | 21.02 | |
| 12 | 21.02 | |||
| 12 | 21.02 | |||
| 01/12/2025 | 11:47:06.155 | 2 | 21.02 | |
| 2 | 21.02 | |||
| 2 | 21.02 | |||
| 01/12/2025 | 11:46:48.646 | 1 | 21.02 | |
| 1 | 21.02 | |||
| 1 | 21.02 | |||
| 01/12/2025 | 11:46:33.341 | 2 | 21.01 | |
| 2 | 21.01 | |||
| 2 | 21.01 | |||
| 01/12/2025 | 11:45:58.193 | 15 | 21.02 | |
| 15 | 21.02 | |||
| 15 | 21.02 | |||
| 01/12/2025 | 11:45:55.844 | 30 | 21.02 | |
| 30 | 21.02 | |||
| 30 | 21.02 | |||
| 01/12/2025 | 11:45:31.764 | 10 | 21.04 | |
| 10 | 21.04 | |||
| 10 | 21.04 | |||
| 01/12/2025 | 11:45:18.242 | 175 | 21.03 | |
| 175 | 21.03 | |||
| 175 | 21.03 | |||
| 01/12/2025 | 11:45:10.303 | 8 | 21.04 | |
| 8 | 21.04 | |||
| 8 | 21.04 | |||
| 01/12/2025 | 11:44:54.622 | 50 | 21.04 | |
| 50 | 21.04 | |||
| 50 | 21.04 | |||
| 01/12/2025 | 11:44:48.798 | 90 | 21.03 | |
| 90 | 21.03 | |||
| 90 | 21.03 | |||
| 01/12/2025 | 11:44:17.611 | 200 | 21.04 | |
| 200 | 21.04 | |||
| 200 | 21.04 | |||
| 01/12/2025 | 11:43:17.202 | 150 | 21.05 | |
| 150 | 21.05 | |||
| 150 | 21.05 | |||
| 01/12/2025 | 11:43:16.345 | 50 | 21.02 | |
| 50 | 21.02 | |||
| 50 | 21.02 | |||
| 01/12/2025 | 11:43:13.372 | 50 | 21.01 | |
| 50 | 21.01 | |||
| 50 | 21.01 | |||
| 01/12/2025 | 11:43:02.505 | 949 | 21.02 | |
| 949 | 21.02 | |||
| 949 | 21.02 | |||
| 01/12/2025 | 11:42:47.730 | 150 | 21.02 | |
| 150 | 21.02 | |||
| 150 | 21.02 | |||
| 01/12/2025 | 11:42:43.303 | 200 | 21.01 | |
| 200 | 21.01 | |||
| 200 | 21.01 | |||
| 01/12/2025 | 11:42:35.325 | 3 150 | 21.01 | |
| 30 | 21.01 | |||
| 250 | 21.01 | |||
| 2 870 | 21.01 | |||
| 3 150 | 21.01 | |||
| 01/12/2025 | 11:41:56.145 | 850 | 21.04 | |
| 850 | 21.04 | |||
| 850 | 21.04 | |||
| 01/12/2025 | 11:41:43.505 | 850 | 21.04 | |
| 850 | 21.04 | |||
| 850 | 21.04 | |||
| 01/12/2025 | 11:41:42.213 | 1 522 | 21.01 | |
| 600 | 21.01 | |||
| 150 | 21.01 | |||
| 1 369 | 21.01 | |||
| 3 | 21.01 | |||
| 922 | 21.01 | |||
| 01/12/2025 | 11:39:49.945 | 150 | 21.01 | |
| 150 | 21.01 | |||
| 150 | 21.01 | |||
| 01/12/2025 | 11:39:49.904 | 850 | 21.01 | |
| 850 | 21.01 | |||
| 850 | 21.01 | |||
| 01/12/2025 | 11:39:41.900 | 100 | 21.05 | |
| 100 | 21.05 | |||
| 100 | 21.05 | |||
| 01/12/2025 | 11:39:06.134 | 26 | 21.07 | |
| 26 | 21.07 | |||
| 26 | 21.07 | |||
| 01/12/2025 | 11:38:43.285 | 850 | 21.05 | |
| 850 | 21.05 | |||
| 850 | 21.05 | |||
| 01/12/2025 | 11:38:30.293 | 750 | 21.05 | |
| 750 | 21.05 | |||
| 750 | 21.05 | |||
| 01/12/2025 | 11:38:16.378 | 105 | 21.05 | |
| 100 | 21.05 | |||
| 105 | 21.05 | |||
| 5 | 21.05 | |||
| 01/12/2025 | 11:38:16.178 | 300 | 21.04 | |
| 300 | 21.04 | |||
| 300 | 21.04 | |||
| 01/12/2025 | 11:38:13.920 | 20 | 21.05 | |
| 20 | 21.05 | |||
| 20 | 21.05 | |||
| 01/12/2025 | 11:37:58.191 | 480 | 21.03 | |
| 480 | 21.03 | |||
| 480 | 21.03 | |||
| 01/12/2025 | 11:37:52.974 | 1 926 | 21.00 | |
| 50 | 21.00 | |||
| 3 | 21.00 | |||
| 8 | 21.00 | |||
| 106 | 21.00 | |||
| 145 | 21.00 | |||
| 180 | 21.00 | |||
| 25 | 21.00 | |||
| 11 | 21.00 | |||
| 125 | 21.00 | |||
| 500 | 21.00 | |||
| 1 926 | 21.00 | |||
| 719 | 21.00 | |||
| 54 | 21.00 | |||
| 01/12/2025 | 11:37:49.296 | 850 | 21.00 | |
| 30 | 21.00 | |||
| 129 | 21.00 | |||
| 481 | 21.00 | |||
| 850 | 21.00 | |||
| 100 | 21.00 | |||
| 30 | 21.00 | |||
| 80 | 21.00 | |||
| 01/12/2025 | 11:37:49.162 | 5 | 20.99 | |
| 5 | 20.99 | |||
| 5 | 20.99 | |||
| 01/12/2025 | 11:37:49.055 | 125 | 20.99 | |
| 125 | 20.99 | |||
| 125 | 20.99 | |||
| 01/12/2025 | 11:37:44.561 | 800 | 20.98 | |
| 800 | 20.98 | |||
| 800 | 20.98 | |||
| 01/12/2025 | 11:37:44.456 | 850 | 20.98 | |
| 850 | 20.98 | |||
| 850 | 20.98 | |||
| 01/12/2025 | 11:37:25.616 | 160 | 20.97 | |
| 160 | 20.97 | |||
| 160 | 20.97 | |||
| 01/12/2025 | 11:37:20.647 | 70 | 20.97 | |
| 70 | 20.97 | |||
| 70 | 20.97 | |||
| 01/12/2025 | 11:37:11.310 | 600 | 20.98 | |
| 600 | 20.98 | |||
| 600 | 20.98 | |||
| 01/12/2025 | 11:36:56.048 | 100 | 20.97 | |
| 100 | 20.97 | |||
| 100 | 20.97 | |||
| 01/12/2025 | 11:36:54.893 | 375 | 20.95 | |
| 100 | 20.95 | |||
| 125 | 20.95 | |||
| 375 | 20.95 | |||
| 50 | 20.95 | |||
| 100 | 20.95 | |||
| 01/12/2025 | 11:36:45.629 | 238 | 20.94 | |
| 238 | 20.94 | |||
| 238 | 20.94 | |||
| 01/12/2025 | 11:36:43.552 | 10 | 20.94 | |
| 10 | 20.94 | |||
| 10 | 20.94 | |||
| 01/12/2025 | 11:36:30.327 | 480 | 20.94 | |
| 480 | 20.94 | |||
| 480 | 20.94 | |||
| 01/12/2025 | 11:36:17.572 | 200 | 20.93 | |
| 200 | 20.93 | |||
| 200 | 20.93 | |||
| 01/12/2025 | 11:35:57.772 | 100 | 20.93 | |
| 100 | 20.93 | |||
| 100 | 20.93 | |||
| 01/12/2025 | 11:35:56.512 | 200 | 20.94 | |
| 200 | 20.94 | |||
| 200 | 20.94 | |||
| 01/12/2025 | 11:35:24.364 | 850 | 20.92 | |
| 850 | 20.92 | |||
| 850 | 20.92 | |||
| 01/12/2025 | 11:35:06.556 | 300 | 20.90 | |
| 300 | 20.90 | |||
| 300 | 20.90 | |||
| 01/12/2025 | 11:32:53.517 | 1 400 | 20.91 | |
| 1 400 | 20.91 | |||
| 1 400 | 20.91 | |||
| 01/12/2025 | 11:32:47.591 | 100 | 20.90 | |
| 100 | 20.90 | |||
| 100 | 20.90 | |||
| 01/12/2025 | 11:32:36.156 | 125 | 20.89 | |
| 125 | 20.89 | |||
| 125 | 20.89 | |||
| 01/12/2025 | 11:32:01.511 | 480 | 20.89 | |
| 480 | 20.89 | |||
| 480 | 20.89 | |||
| 01/12/2025 | 11:31:59.923 | 65 | 20.88 | |
| 65 | 20.88 | |||
| 65 | 20.88 | |||
| 01/12/2025 | 11:31:59.649 | 300 | 20.88 | |
| 300 | 20.88 | |||
| 300 | 20.88 | |||
| 01/12/2025 | 11:30:51.378 | 200 | 20.89 | |
| 200 | 20.89 | |||
| 200 | 20.89 | |||
| 01/12/2025 | 11:30:13.518 | 5 | 20.88 | |
| 5 | 20.88 | |||
| 5 | 20.88 | |||
| 01/12/2025 | 11:28:49.587 | 200 | 20.88 | |
| 200 | 20.88 | |||
| 200 | 20.88 | |||
| 01/12/2025 | 11:28:40.916 | 100 | 20.89 | |
| 100 | 20.89 | |||
| 100 | 20.89 | |||
| 01/12/2025 | 11:27:39.380 | 649 | 20.89 | |
| 649 | 20.89 | |||
| 649 | 20.89 | |||
| 01/12/2025 | 11:27:12.632 | 550 | 20.88 | |
| 450 | 20.88 | |||
| 550 | 20.88 | |||
| 100 | 20.88 | |||
| 01/12/2025 | 11:27:10.835 | 130 | 20.86 | |
| 130 | 20.86 | |||
| 130 | 20.86 | |||
| 01/12/2025 | 11:26:51.595 | 100 | 20.87 | |
| 100 | 20.87 | |||
| 100 | 20.87 | |||
| 01/12/2025 | 11:26:14.012 | 600 | 20.73 | |
| 600 | 20.73 | |||
| 600 | 20.73 | |||
| 01/12/2025 | 11:24:41.705 | 32 | 20.85 | |
| 32 | 20.85 | |||
| 32 | 20.85 | |||
| 01/12/2025 | 11:24:20.556 | 850 | 20.85 | |
| 850 | 20.85 | |||
| 850 | 20.85 | |||
| 01/12/2025 | 11:24:13.646 | 404 | 20.84 | |
| 404 | 20.84 | |||
| 404 | 20.84 | |||
| 01/12/2025 | 11:24:13.590 | 850 | 20.84 | |
| 850 | 20.84 | |||
| 850 | 20.84 | |||
| 01/12/2025 | 11:23:40.815 | 720 | 20.85 | |
| 720 | 20.85 | |||
| 720 | 20.85 | |||
| 01/12/2025 | 11:23:03.928 | 339 | 20.84 | |
| 339 | 20.84 | |||
| 339 | 20.84 | |||
| 01/12/2025 | 11:22:33.090 | 480 | 20.84 | |
| 480 | 20.84 | |||
| 480 | 20.84 | |||
| 01/12/2025 | 11:22:13.087 | 230 | 20.88 | |
| 230 | 20.88 | |||
| 230 | 20.88 | |||
| 01/12/2025 | 11:22:02.223 | 1 200 | 20.90 | |
| 700 | 20.90 | |||
| 1 200 | 20.90 | |||
| 500 | 20.90 | |||
| 01/12/2025 | 11:21:59.381 | 300 | 20.87 | |
| 300 | 20.87 | |||
| 300 | 20.87 | |||
| 01/12/2025 | 11:21:46.973 | 500 | 20.89 | |
| 500 | 20.89 | |||
| 500 | 20.89 | |||
| 01/12/2025 | 11:20:59.058 | 100 | 20.89 | |
| 100 | 20.89 | |||
| 100 | 20.89 | |||
| 01/12/2025 | 11:20:08.748 | 50 | 20.81 | |
| 50 | 20.81 | |||
| 50 | 20.81 | |||
| 01/12/2025 | 11:19:57.785 | 100 | 20.79 | |
| 100 | 20.79 | |||
| 100 | 20.79 | |||
| 01/12/2025 | 11:18:08.518 | 340 | 20.80 | |
| 190 | 20.80 | |||
| 340 | 20.80 | |||
| 150 | 20.80 | |||
| 01/12/2025 | 11:18:01.188 | 200 | 20.78 | |
| 200 | 20.78 | |||
| 200 | 20.78 | |||
| 01/12/2025 | 11:17:52.068 | 60 | 20.77 | |
| 60 | 20.77 | |||
| 60 | 20.77 | |||
| 01/12/2025 | 11:17:50.604 | 526 | 20.76 | |
| 526 | 20.76 | |||
| 526 | 20.76 | |||
| 01/12/2025 | 11:17:44.191 | 400 | 20.76 | |
| 400 | 20.76 | |||
| 400 | 20.76 | |||
| 01/12/2025 | 11:17:41.512 | 700 | 20.77 | |
| 700 | 20.77 | |||
| 700 | 20.77 | |||
| 01/12/2025 | 11:17:33.820 | 850 | 20.76 | |
| 650 | 20.76 | |||
| 200 | 20.76 | |||
| 850 | 20.76 | |||
| 01/12/2025 | 11:17:33.755 | 850 | 20.76 | |
| 850 | 20.76 | |||
| 850 | 20.76 | |||
| 01/12/2025 | 11:17:27.038 | 74 | 20.77 | |
| 74 | 20.77 | |||
| 74 | 20.77 | |||
| 01/12/2025 | 11:17:21.145 | 159 | 20.78 | |
| 159 | 20.78 | |||
| 159 | 20.78 | |||
| 01/12/2025 | 11:17:05.051 | 100 | 20.75 | |
| 100 | 20.75 | |||
| 100 | 20.75 | |||
| 01/12/2025 | 11:16:59.641 | 100 | 20.75 | |
| 100 | 20.75 | |||
| 100 | 20.75 | |||
| 01/12/2025 | 11:16:27.013 | 850 | 20.75 | |
| 850 | 20.75 | |||
| 850 | 20.75 | |||
| 01/12/2025 | 11:15:40.226 | 210 | 20.73 | |
| 210 | 20.73 | |||
| 210 | 20.73 | |||
| 01/12/2025 | 11:14:49.396 | 10 | 20.72 | |
| 10 | 20.72 | |||
| 10 | 20.72 | |||
| 01/12/2025 | 11:14:32.181 | 50 | 20.70 | |
| 50 | 20.70 | |||
| 50 | 20.70 | |||
| 01/12/2025 | 11:14:00.562 | 165 | 20.70 | |
| 165 | 20.70 | |||
| 165 | 20.70 | |||
| 01/12/2025 | 11:13:22.238 | 200 | 20.62 | |
| 200 | 20.62 | |||
| 200 | 20.62 | |||
| 01/12/2025 | 11:10:47.421 | 100 | 20.57 | |
| 100 | 20.57 | |||
| 100 | 20.57 | |||
| 01/12/2025 | 11:10:11.473 | 47 | 20.55 | |
| 47 | 20.55 | |||
| 47 | 20.55 | |||
| 01/12/2025 | 11:09:52.585 | 150 | 20.55 | |
| 150 | 20.55 | |||
| 150 | 20.55 | |||
| 01/12/2025 | 11:08:33.097 | 70 | 20.57 | |
| 70 | 20.57 | |||
| 70 | 20.57 | |||
| 01/12/2025 | 11:07:37.406 | 399 | 20.57 | |
| 399 | 20.57 | |||
| 399 | 20.57 | |||
| 01/12/2025 | 11:07:34.656 | 50 | 20.60 | |
| 50 | 20.60 | |||
| 50 | 20.60 | |||
| 01/12/2025 | 11:05:47.013 | 5 | 20.62 | |
| 5 | 20.62 | |||
| 5 | 20.62 | |||
| 01/12/2025 | 11:04:50.854 | 52 | 20.62 | |
| 52 | 20.62 | |||
| 52 | 20.62 | |||
| 01/12/2025 | 11:04:28.399 | 60 | 20.62 | |
| 60 | 20.62 | |||
| 60 | 20.62 | |||
| 01/12/2025 | 11:04:02.322 | 50 | 20.62 | |
| 50 | 20.62 | |||
| 50 | 20.62 | |||
| 01/12/2025 | 11:03:19.318 | 1 | 20.64 | |
| 1 | 20.64 | |||
| 1 | 20.64 | |||
| 01/12/2025 | 11:02:36.793 | 100 | 20.63 | |
| 100 | 20.63 | |||
| 100 | 20.63 | |||
| 01/12/2025 | 11:01:51.821 | 50 | 20.63 | |
| 50 | 20.63 | |||
| 50 | 20.63 | |||
| 01/12/2025 | 11:00:52.557 | 2 | 20.65 | |
| 2 | 20.65 | |||
| 2 | 20.65 | |||
| 01/12/2025 | 11:00:27.191 | 100 | 20.65 | |
| 100 | 20.65 | |||
| 100 | 20.65 | |||
| 01/12/2025 | 10:59:09.121 | 3 | 20.65 | |
| 3 | 20.65 | |||
| 3 | 20.65 | |||
| 01/12/2025 | 10:59:02.029 | 850 | 20.65 | |
| 850 | 20.65 | |||
| 850 | 20.65 | |||
| 01/12/2025 | 10:58:38.829 | 32 | 20.65 | |
| 32 | 20.65 | |||
| 32 | 20.65 | |||
| 01/12/2025 | 10:58:18.787 | 500 | 20.64 | |
| 500 | 20.64 | |||
| 500 | 20.64 | |||
| 01/12/2025 | 10:58:17.280 | 1 | 20.64 | |
| 1 | 20.64 | |||
| 1 | 20.64 | |||
| 01/12/2025 | 10:57:53.616 | 193 | 20.64 | |
| 193 | 20.64 | |||
| 193 | 20.64 | |||
| 01/12/2025 | 10:57:36.870 | 36 | 20.64 | |
| 36 | 20.64 | |||
| 36 | 20.64 | |||
| 01/12/2025 | 10:57:06.418 | 300 | 20.62 | |
| 300 | 20.62 | |||
| 300 | 20.62 | |||
| 01/12/2025 | 10:55:42.564 | 150 | 20.63 | |
| 150 | 20.63 | |||
| 150 | 20.63 | |||
| 01/12/2025 | 10:55:42.526 | 850 | 20.63 | |
| 850 | 20.63 | |||
| 850 | 20.63 | |||
| 01/12/2025 | 10:55:27.993 | 500 | 20.62 | |
| 500 | 20.62 | |||
| 500 | 20.62 | |||
| 01/12/2025 | 10:55:26.204 | 170 | 20.62 | |
| 170 | 20.62 | |||
| 170 | 20.62 | |||
| 01/12/2025 | 10:54:27.456 | 1 | 20.63 | |
| 1 | 20.63 | |||
| 1 | 20.63 | |||
| 01/12/2025 | 10:53:46.587 | 12 | 20.64 | |
| 12 | 20.64 | |||
| 12 | 20.64 | |||
| 01/12/2025 | 10:53:03.793 | 400 | 20.64 | |
| 400 | 20.64 | |||
| 400 | 20.64 | |||
| 01/12/2025 | 10:53:03.751 | 850 | 20.64 | |
| 850 | 20.64 | |||
| 850 | 20.64 | |||
| 01/12/2025 | 10:53:03.153 | 20 | 20.63 | |
| 20 | 20.63 | |||
| 20 | 20.63 | |||
| 01/12/2025 | 10:52:39.979 | 5 | 20.62 | |
| 5 | 20.62 | |||
| 5 | 20.62 | |||
| 01/12/2025 | 10:52:02.546 | 850 | 20.63 | |
| 850 | 20.63 | |||
| 850 | 20.63 | |||
| 01/12/2025 | 10:51:46.579 | 20 | 20.64 | |
| 20 | 20.64 | |||
| 20 | 20.64 | |||
| 01/12/2025 | 10:51:07.167 | 100 | 20.63 | |
| 100 | 20.63 | |||
| 100 | 20.63 | |||
| 01/12/2025 | 10:50:40.945 | 5 | 20.64 | |
| 5 | 20.64 | |||
| 5 | 20.64 | |||
| 01/12/2025 | 10:49:01.467 | 850 | 20.60 | |
| 850 | 20.60 | |||
| 850 | 20.60 | |||
| 01/12/2025 | 10:48:18.593 | 170 | 20.61 | |
| 170 | 20.61 | |||
| 170 | 20.61 | |||
| 01/12/2025 | 10:47:55.512 | 25 | 20.60 | |
| 25 | 20.60 | |||
| 25 | 20.60 | |||
| 01/12/2025 | 10:47:44.856 | 49 | 20.63 | |
| 49 | 20.63 | |||
| 49 | 20.63 | |||
| 01/12/2025 | 10:47:18.680 | 100 | 20.57 | |
| 100 | 20.57 | |||
| 100 | 20.57 | |||
| 01/12/2025 | 10:47:15.675 | 500 | 20.58 | |
| 500 | 20.58 | |||
| 500 | 20.58 | |||
| 01/12/2025 | 10:47:12.453 | 200 | 20.59 | |
| 200 | 20.59 | |||
| 200 | 20.59 | |||
| 01/12/2025 | 10:45:45.342 | 55 | 20.64 | |
| 55 | 20.64 | |||
| 55 | 20.64 | |||
| 01/12/2025 | 10:45:24.590 | 140 | 20.63 | |
| 140 | 20.63 | |||
| 140 | 20.63 | |||
| 01/12/2025 | 10:44:54.375 | 66 | 20.62 | |
| 66 | 20.62 | |||
| 66 | 20.62 | |||
| 01/12/2025 | 10:44:52.398 | 100 | 20.62 | |
| 100 | 20.62 | |||
| 100 | 20.62 | |||
| 01/12/2025 | 10:44:07.932 | 66 | 20.63 | |
| 66 | 20.63 | |||
| 66 | 20.63 | |||
| 01/12/2025 | 10:43:47.175 | 150 | 20.63 | |
| 150 | 20.63 | |||
| 150 | 20.63 | |||
| 01/12/2025 | 10:43:47.147 | 850 | 20.63 | |
| 850 | 20.63 | |||
| 850 | 20.63 | |||
| 01/12/2025 | 10:42:26.941 | 20 | 20.66 | |
| 20 | 20.66 | |||
| 20 | 20.66 | |||
| 01/12/2025 | 10:42:15.455 | 300 | 20.64 | |
| 300 | 20.64 | |||
| 300 | 20.64 | |||
| 01/12/2025 | 10:40:07.175 | 238 | 20.67 | |
| 238 | 20.67 | |||
| 238 | 20.67 | |||
| 01/12/2025 | 10:39:54.736 | 242 | 20.67 | |
| 242 | 20.67 | |||
| 242 | 20.67 | |||
| 01/12/2025 | 10:39:13.553 | 200 | 20.65 | |
| 200 | 20.65 | |||
| 200 | 20.65 | |||
| 01/12/2025 | 10:39:03.631 | 260 | 20.67 | |
| 260 | 20.67 | |||
| 260 | 20.67 | |||
| 01/12/2025 | 10:38:50.743 | 300 | 20.66 | |
| 300 | 20.66 | |||
| 300 | 20.66 | |||
| 01/12/2025 | 10:38:26.232 | 500 | 20.68 | |
| 500 | 20.68 | |||
| 500 | 20.68 | |||
| 01/12/2025 | 10:38:14.462 | 850 | 20.68 | |
| 850 | 20.68 | |||
| 850 | 20.68 | |||
| 01/12/2025 | 10:38:00.679 | 250 | 20.66 | |
| 250 | 20.66 | |||
| 250 | 20.66 | |||
| 01/12/2025 | 10:37:58.825 | 10 | 20.66 | |
| 10 | 20.66 | |||
| 10 | 20.66 | |||
| 01/12/2025 | 10:37:55.328 | 19 | 20.66 | |
| 19 | 20.66 | |||
| 19 | 20.66 | |||
| 01/12/2025 | 10:37:50.770 | 2 | 20.67 | |
| 2 | 20.67 | |||
| 2 | 20.67 | |||
| 01/12/2025 | 10:37:47.448 | 4 | 20.67 | |
| 4 | 20.67 | |||
| 4 | 20.67 | |||
| 01/12/2025 | 10:37:44.897 | 200 | 20.68 | |
| 200 | 20.68 | |||
| 200 | 20.68 | |||
| 01/12/2025 | 10:37:29.944 | 250 | 20.70 | |
| 250 | 20.70 | |||
| 250 | 20.70 | |||
| 01/12/2025 | 10:37:22.661 | 150 | 20.69 | |
| 150 | 20.69 | |||
| 150 | 20.69 | |||
| 01/12/2025 | 10:37:10.592 | 100 | 20.66 | |
| 100 | 20.66 | |||
| 100 | 20.66 | |||
| 01/12/2025 | 10:36:44.196 | 600 | 20.65 | |
| 600 | 20.65 | |||
| 600 | 20.65 | |||
| 01/12/2025 | 10:36:43.400 | 440 | 20.60 | |
| 440 | 20.60 | |||
| 440 | 20.60 | |||
| 01/12/2025 | 10:36:35.923 | 850 | 20.62 | |
| 850 | 20.62 | |||
| 850 | 20.62 | |||
| 01/12/2025 | 10:36:05.322 | 400 | 20.63 | |
| 100 | 20.63 | |||
| 400 | 20.63 | |||
| 300 | 20.63 | |||
| 01/12/2025 | 10:36:00.560 | 850 | 20.63 | |
| 850 | 20.63 | |||
| 850 | 20.63 | |||
| 01/12/2025 | 10:35:11.457 | 850 | 20.69 | |
| 850 | 20.69 | |||
| 850 | 20.69 | |||
| 01/12/2025 | 10:34:54.615 | 100 | 20.68 | |
| 100 | 20.68 | |||
| 100 | 20.68 | |||
| 01/12/2025 | 10:34:36.331 | 25 | 20.78 | |
| 25 | 20.78 | |||
| 25 | 20.78 | |||
| 01/12/2025 | 10:34:14.964 | 400 | 20.79 | |
| 400 | 20.79 | |||
| 400 | 20.79 | |||
| 01/12/2025 | 10:33:59.614 | 200 | 20.77 | |
| 200 | 20.77 | |||
| 200 | 20.77 | |||
| 01/12/2025 | 10:33:27.907 | 300 | 20.78 | |
| 300 | 20.78 | |||
| 300 | 20.78 | |||
| 01/12/2025 | 10:33:19.305 | 850 | 20.78 | |
| 850 | 20.78 | |||
| 850 | 20.78 | |||
| 01/12/2025 | 10:33:02.126 | 300 | 20.80 | |
| 300 | 20.80 | |||
| 300 | 20.80 | |||
| 01/12/2025 | 10:32:55.341 | 300 | 20.81 | |
| 300 | 20.81 | |||
| 300 | 20.81 | |||
| 01/12/2025 | 10:32:33.269 | 48 | 20.87 | |
| 48 | 20.87 | |||
| 48 | 20.87 | |||
| 01/12/2025 | 10:32:31.843 | 150 | 20.87 | |
| 150 | 20.87 | |||
| 150 | 20.87 | |||
| 01/12/2025 | 10:32:10.544 | 15 | 20.89 | |
| 15 | 20.89 | |||
| 15 | 20.89 | |||
| 01/12/2025 | 10:32:09.471 | 125 | 20.89 | |
| 125 | 20.89 | |||
| 125 | 20.89 | |||
| 01/12/2025 | 10:31:54.331 | 100 | 20.89 | |
| 100 | 20.89 | |||
| 100 | 20.89 | |||
| 01/12/2025 | 10:31:36.210 | 145 | 20.85 | |
| 145 | 20.85 | |||
| 145 | 20.85 | |||
| 01/12/2025 | 10:30:30.806 | 2 | 20.84 | |
| 2 | 20.84 | |||
| 2 | 20.84 | |||
| 01/12/2025 | 10:30:23.988 | 195 | 20.84 | |
| 195 | 20.84 | |||
| 195 | 20.84 | |||
| 01/12/2025 | 10:29:58.459 | 501 | 20.82 | |
| 501 | 20.82 | |||
| 501 | 20.82 | |||
| 01/12/2025 | 10:29:19.745 | 1 | 20.81 | |
| 1 | 20.81 | |||
| 1 | 20.81 | |||
| 01/12/2025 | 10:29:09.984 | 1 437 | 20.90 | |
| 912 | 20.90 | |||
| 500 | 20.90 | |||
| 25 | 20.90 | |||
| 480 | 20.90 | |||
| 957 | 20.90 | |||
| 01/12/2025 | 10:28:50.370 | 10 | 20.82 | |
| 10 | 20.82 | |||
| 10 | 20.82 | |||
| 01/12/2025 | 10:28:41.419 | 1 | 20.89 | |
| 1 | 20.89 | |||
| 1 | 20.89 | |||
| 01/12/2025 | 10:28:18.365 | 200 | 20.87 | |
| 200 | 20.87 | |||
| 200 | 20.87 | |||
| 01/12/2025 | 10:27:41.407 | 250 | 20.88 | |
| 250 | 20.88 | |||
| 250 | 20.88 | |||
| 01/12/2025 | 10:27:38.698 | 300 | 20.89 | |
| 300 | 20.89 | |||
| 300 | 20.89 | |||
| 01/12/2025 | 10:27:37.621 | 54 | 20.89 | |
| 54 | 20.89 | |||
| 54 | 20.89 | |||
| 01/12/2025 | 10:27:31.933 | 100 | 20.89 | |
| 50 | 20.89 | |||
| 100 | 20.89 | |||
| 50 | 20.89 | |||
| 01/12/2025 | 10:27:13.213 | 219 | 20.85 | |
| 219 | 20.85 | |||
| 219 | 20.85 | |||
| 01/12/2025 | 10:27:08.626 | 89 | 20.87 | |
| 89 | 20.87 | |||
| 89 | 20.87 | |||
| 01/12/2025 | 10:27:05.781 | 100 | 20.85 | |
| 100 | 20.85 | |||
| 100 | 20.85 | |||
| 01/12/2025 | 10:27:00.278 | 120 | 20.84 | |
| 120 | 20.84 | |||
| 120 | 20.84 | |||
| 01/12/2025 | 10:27:00.167 | 81 | 20.80 | |
| 1 | 20.80 | |||
| 80 | 20.80 | |||
| 81 | 20.80 | |||
| 01/12/2025 | 10:26:53.827 | 2 770 | 20.75 | |
| 2 670 | 20.75 | |||
| 2 770 | 20.75 | |||
| 100 | 20.75 | |||
| 01/12/2025 | 10:26:44.934 | 850 | 20.79 | |
| 850 | 20.79 | |||
| 850 | 20.79 | |||
| 01/12/2025 | 10:26:22.097 | 1 980 | 20.79 | |
| 1 980 | 20.79 | |||
| 1 050 | 20.79 | |||
| 930 | 20.79 | |||
| 01/12/2025 | 10:26:09.355 | 850 | 20.80 | |
| 850 | 20.80 | |||
| 850 | 20.80 | |||
| 01/12/2025 | 10:26:08.648 | 300 | 20.78 | |
| 300 | 20.78 | |||
| 300 | 20.78 | |||
| 01/12/2025 | 10:26:08.601 | 100 | 20.75 | |
| 100 | 20.75 | |||
| 100 | 20.75 | |||
| 01/12/2025 | 10:25:26.418 | 100 | 20.68 | |
| 100 | 20.68 | |||
| 100 | 20.68 | |||
| 01/12/2025 | 10:25:15.020 | 500 | 20.68 | |
| 500 | 20.68 | |||
| 500 | 20.68 | |||
| 01/12/2025 | 10:24:55.522 | 1 | 20.70 | |
| 1 | 20.70 | |||
| 1 | 20.70 | |||
| 01/12/2025 | 10:23:48.903 | 20 | 20.74 | |
| 20 | 20.74 | |||
| 20 | 20.74 | |||
| 01/12/2025 | 10:23:14.293 | 1 | 20.73 | |
| 1 | 20.73 | |||
| 1 | 20.73 | |||
| 01/12/2025 | 10:22:32.627 | 114 | 20.67 | |
| 114 | 20.67 | |||
| 114 | 20.67 | |||
| 01/12/2025 | 10:22:30.512 | 2 | 20.67 | |
| 2 | 20.67 | |||
| 2 | 20.67 | |||
| 01/12/2025 | 10:22:30.065 | 300 | 20.67 | |
| 300 | 20.67 | |||
| 300 | 20.67 | |||
| 01/12/2025 | 10:22:17.964 | 850 | 20.67 | |
| 850 | 20.67 | |||
| 850 | 20.67 | |||
| 01/12/2025 | 10:22:17.937 | 850 | 20.67 | |
| 850 | 20.67 | |||
| 850 | 20.67 | |||
| 01/12/2025 | 10:21:54.456 | 5 | 20.70 | |
| 5 | 20.70 | |||
| 5 | 20.70 | |||
| 01/12/2025 | 10:21:51.598 | 30 | 20.68 | |
| 30 | 20.68 | |||
| 30 | 20.68 | |||
| 01/12/2025 | 10:21:22.710 | 1 | 20.70 | |
| 1 | 20.70 | |||
| 1 | 20.70 | |||
| 01/12/2025 | 10:21:07.544 | 150 | 20.70 | |
| 150 | 20.70 | |||
| 150 | 20.70 | |||
| 01/12/2025 | 10:20:53.412 | 12 | 20.70 | |
| 12 | 20.70 | |||
| 12 | 20.70 | |||
| 01/12/2025 | 10:20:44.285 | 200 | 20.69 | |
| 200 | 20.69 | |||
| 200 | 20.69 | |||
| 01/12/2025 | 10:20:05.487 | 2 900 | 20.70 | |
| 2 900 | 20.70 | |||
| 2 900 | 20.70 | |||
| 01/12/2025 | 10:19:57.273 | 850 | 20.72 | |
| 850 | 20.72 | |||
| 850 | 20.72 | |||
| 01/12/2025 | 10:19:57.193 | 850 | 20.72 | |
| 850 | 20.72 | |||
| 850 | 20.72 | |||
| 01/12/2025 | 10:19:51.220 | 1 | 20.72 | |
| 1 | 20.72 | |||
| 1 | 20.72 | |||
| 01/12/2025 | 10:19:16.890 | 74 | 20.69 | |
| 74 | 20.69 | |||
| 74 | 20.69 | |||
| 01/12/2025 | 10:19:07.841 | 15 | 20.70 | |
| 15 | 20.70 | |||
| 15 | 20.70 | |||
| 01/12/2025 | 10:18:47.590 | 46 | 20.67 | |
| 46 | 20.67 | |||
| 46 | 20.67 | |||
| 01/12/2025 | 10:18:27.958 | 150 | 20.69 | |
| 150 | 20.69 | |||
| 150 | 20.69 | |||
| 01/12/2025 | 10:18:27.096 | 100 | 20.69 | |
| 100 | 20.69 | |||
| 100 | 20.69 | |||
| 01/12/2025 | 10:18:11.654 | 150 | 20.70 | |
| 150 | 20.70 | |||
| 150 | 20.70 | |||
| 01/12/2025 | 10:18:11.554 | 850 | 20.70 | |
| 850 | 20.70 | |||
| 850 | 20.70 | |||
| 01/12/2025 | 10:16:59.286 | 50 | 20.71 | |
| 50 | 20.71 | |||
| 50 | 20.71 | |||
| 01/12/2025 | 10:16:43.543 | 4 | 20.76 | |
| 4 | 20.76 | |||
| 4 | 20.76 | |||
| 01/12/2025 | 10:16:39.306 | 10 | 20.79 | |
| 10 | 20.79 | |||
| 10 | 20.79 | |||
| 01/12/2025 | 10:16:35.697 | 990 | 20.79 | |
| 850 | 20.79 | |||
| 140 | 20.79 | |||
| 990 | 20.79 | |||
| 01/12/2025 | 10:16:26.270 | 150 | 20.79 | |
| 100 | 20.79 | |||
| 150 | 20.79 | |||
| 50 | 20.79 | |||
| 01/12/2025 | 10:16:24.613 | 40 | 20.79 | |
| 40 | 20.79 | |||
| 40 | 20.79 | |||
| 01/12/2025 | 10:16:03.060 | 17 | 20.79 | |
| 17 | 20.79 | |||
| 17 | 20.79 | |||
| 01/12/2025 | 10:16:02.948 | 382 | 20.75 | |
| 141 | 20.75 | |||
| 241 | 20.75 | |||
| 382 | 20.75 | |||
| 01/12/2025 | 10:15:48.602 | 70 | 20.75 | |
| 70 | 20.75 | |||
| 70 | 20.75 | |||
| 01/12/2025 | 10:15:21.749 | 210 | 20.72 | |
| 210 | 20.72 | |||
| 210 | 20.72 | |||
| 01/12/2025 | 10:15:17.127 | 850 | 20.71 | |
| 850 | 20.71 | |||
| 850 | 20.71 | |||
| 01/12/2025 | 10:14:34.755 | 28 | 20.70 | |
| 28 | 20.70 | |||
| 28 | 20.70 | |||
| 01/12/2025 | 10:14:24.585 | 850 | 20.69 | |
| 850 | 20.69 | |||
| 850 | 20.69 | |||
| 01/12/2025 | 10:13:48.481 | 200 | 20.69 | |
| 200 | 20.69 | |||
| 97 | 20.69 | |||
| 103 | 20.69 | |||
| 01/12/2025 | 10:13:48.228 | 150 | 20.68 | |
| 150 | 20.68 | |||
| 150 | 20.68 | |||
| 01/12/2025 | 10:13:48.187 | 850 | 20.68 | |
| 850 | 20.68 | |||
| 850 | 20.68 | |||
| 01/12/2025 | 10:13:12.863 | 47 | 20.69 | |
| 47 | 20.69 | |||
| 47 | 20.69 | |||
| 01/12/2025 | 10:13:12.677 | 200 | 20.67 | |
| 200 | 20.67 | |||
| 200 | 20.67 | |||
| 01/12/2025 | 10:13:08.694 | 850 | 20.69 | |
| 850 | 20.69 | |||
| 850 | 20.69 | |||
| 01/12/2025 | 10:13:06.157 | 250 | 20.65 | |
| 250 | 20.65 | |||
| 250 | 20.65 | |||
| 01/12/2025 | 10:13:06.055 | 257 | 20.62 | |
| 257 | 20.62 | |||
| 257 | 20.62 | |||
| 01/12/2025 | 10:13:00.040 | 64 | 20.57 | |
| 64 | 20.57 | |||
| 64 | 20.57 | |||
| 01/12/2025 | 10:12:38.386 | 151 | 20.55 | |
| 151 | 20.55 | |||
| 1 | 20.55 | |||
| 100 | 20.55 | |||
| 50 | 20.55 | |||
| 01/12/2025 | 10:12:31.479 | 240 | 20.54 | |
| 240 | 20.54 | |||
| 240 | 20.54 | |||
| 01/12/2025 | 10:11:49.590 | 40 | 20.49 | |
| 40 | 20.49 | |||
| 40 | 20.49 | |||
| 01/12/2025 | 10:11:23.321 | 900 | 20.50 | |
| 900 | 20.50 | |||
| 900 | 20.50 | |||
| 01/12/2025 | 10:11:07.266 | 1 | 20.50 | |
| 1 | 20.50 | |||
| 1 | 20.50 | |||
| 01/12/2025 | 10:10:59.250 | 661 | 20.50 | |
| 661 | 20.50 | |||
| 661 | 20.50 | |||
| 01/12/2025 | 10:10:56.304 | 900 | 20.50 | |
| 19 | 20.50 | |||
| 10 | 20.50 | |||
| 45 | 20.50 | |||
| 10 | 20.50 | |||
| 294 | 20.50 | |||
| 900 | 20.50 | |||
| 74 | 20.50 | |||
| 225 | 20.50 | |||
| 50 | 20.50 | |||
| 173 | 20.50 | |||
| 01/12/2025 | 10:10:50.534 | 5 000 | 20.48 | |
| 4 999 | 20.48 | |||
| 1 | 20.48 | |||
| 5 000 | 20.48 | |||
| 01/12/2025 | 10:10:18.050 | 2 501 | 20.45 | |
| 2 500 | 20.45 | |||
| 2 291 | 20.45 | |||
| 1 | 20.45 | |||
| 210 | 20.45 | |||
| 01/12/2025 | 10:09:43.044 | 49 | 20.44 | |
| 49 | 20.44 | |||
| 49 | 20.44 | |||
| 01/12/2025 | 10:09:30.801 | 25 | 20.42 | |
| 25 | 20.42 | |||
| 25 | 20.42 | |||
| 01/12/2025 | 10:09:12.091 | 100 | 20.42 | |
| 100 | 20.42 | |||
| 100 | 20.42 | |||
| 01/12/2025 | 10:08:48.316 | 25 | 20.42 | |
| 25 | 20.42 | |||
| 25 | 20.42 | |||
| 01/12/2025 | 10:08:22.916 | 900 | 20.42 | |
| 900 | 20.42 | |||
| 900 | 20.42 | |||
| 01/12/2025 | 10:08:01.523 | 50 | 20.42 | |
| 50 | 20.42 | |||
| 50 | 20.42 | |||
| 01/12/2025 | 10:07:33.287 | 136 | 20.38 | |
| 136 | 20.38 | |||
| 136 | 20.38 | |||
| 01/12/2025 | 10:07:28.871 | 100 | 20.39 | |
| 100 | 20.39 | |||
| 100 | 20.39 | |||
| 01/12/2025 | 10:07:07.491 | 600 | 20.38 | |
| 600 | 20.38 | |||
| 600 | 20.38 | |||
| 01/12/2025 | 10:06:21.109 | 300 | 20.28 | |
| 300 | 20.28 | |||
| 300 | 20.28 | |||
| 01/12/2025 | 10:06:19.202 | 100 | 20.28 | |
| 100 | 20.28 | |||
| 100 | 20.28 | |||
| 01/12/2025 | 10:05:57.660 | 100 | 20.29 | |
| 100 | 20.29 | |||
| 100 | 20.29 | |||
| 01/12/2025 | 10:05:40.405 | 58 | 20.28 | |
| 58 | 20.28 | |||
| 58 | 20.28 | |||
| 01/12/2025 | 10:05:31.985 | 49 | 20.29 | |
| 49 | 20.29 | |||
| 49 | 20.29 | |||
| 01/12/2025 | 10:05:25.745 | 350 | 20.28 | |
| 350 | 20.28 | |||
| 350 | 20.28 | |||
| 01/12/2025 | 10:05:22.123 | 50 | 20.28 | |
| 50 | 20.28 | |||
| 50 | 20.28 | |||
| 01/12/2025 | 10:04:57.617 | 87 | 20.26 | |
| 87 | 20.26 | |||
| 87 | 20.26 | |||
| 01/12/2025 | 10:04:39.447 | 900 | 20.26 | |
| 900 | 20.26 | |||
| 900 | 20.26 | |||
| 01/12/2025 | 10:03:36.821 | 55 | 20.24 | |
| 55 | 20.24 | |||
| 55 | 20.24 | |||
| 01/12/2025 | 10:02:09.978 | 400 | 20.20 | |
| 400 | 20.20 | |||
| 400 | 20.20 | |||
| 01/12/2025 | 10:02:06.265 | 100 | 20.15 | |
| 100 | 20.15 | |||
| 100 | 20.15 | |||
| 01/12/2025 | 10:02:00.121 | 900 | 20.15 | |
| 900 | 20.15 | |||
| 900 | 20.15 | |||
| 01/12/2025 | 10:01:26.025 | 900 | 20.20 | |
| 900 | 20.20 | |||
| 900 | 20.20 | |||
| 01/12/2025 | 10:00:59.251 | 600 | 20.22 | |
| 600 | 20.22 | |||
| 600 | 20.22 | |||
| 01/12/2025 | 09:58:50.742 | 247 | 20.26 | |
| 247 | 20.26 | |||
| 247 | 20.26 | |||
| 01/12/2025 | 09:58:25.201 | 1 100 | 20.25 | |
| 1 100 | 20.25 | |||
| 1 100 | 20.25 | |||
| 01/12/2025 | 09:58:17.170 | 900 | 20.23 | |
| 900 | 20.23 | |||
| 900 | 20.23 | |||
| 01/12/2025 | 09:57:22.226 | 100 | 20.22 | |
| 100 | 20.22 | |||
| 100 | 20.22 | |||
| 01/12/2025 | 09:57:14.771 | 900 | 20.22 | |
| 900 | 20.22 | |||
| 900 | 20.22 | |||
| 01/12/2025 | 09:57:14.702 | 760 | 20.22 | |
| 760 | 20.22 | |||
| 760 | 20.22 | |||
| 01/12/2025 | 09:57:12.592 | 3 | 20.23 | |
| 3 | 20.23 | |||
| 3 | 20.23 | |||
| 01/12/2025 | 09:56:38.750 | 150 | 20.23 | |
| 150 | 20.23 | |||
| 150 | 20.23 | |||
| 01/12/2025 | 09:56:08.407 | 150 | 20.24 | |
| 150 | 20.24 | |||
| 150 | 20.24 |
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: 1 417.50
Ask: 1 418.50
Turnover: 62 299 TEUR -
Nvidia Corp.
Bid: 151.06 / Ask: 151.12
Turnover: 12 530 TEUR -
Airbus SE
Bid: 192.96 / Ask: 193.02
Turnover: 9 452 TEUR -
Alphabet Inc. Class A
Bid: 273.60 / Ask: 273.85
Turnover: 9 217 TEUR -
RENK Group AG
Bid: 47.36 / Ask: 47.39
Turnover: 7 814 TEUR
Realtime Quotes
Last Update:
01/12/2025 @ 11:50:33
Last Update:
01/12/2025 @ 11:50:33