Palantir Technologies Inc.
- Information
- Last
- Buy
- Sell
847
560
163.04
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 05/11/2025 | 10:18:38.865 | 19 | 163.04 | |
| 19 | 163.04 | |||
| 19 | 163.04 | |||
| 05/11/2025 | 10:18:18.173 | 3 | 162.94 | |
| 3 | 162.94 | |||
| 3 | 162.94 | |||
| 05/11/2025 | 10:18:00.884 | 38 | 163.04 | |
| 38 | 163.04 | |||
| 38 | 163.04 | |||
| 05/11/2025 | 10:17:51.991 | 24 | 163.04 | |
| 24 | 163.04 | |||
| 24 | 163.04 | |||
| 05/11/2025 | 10:17:38.066 | 1 | 163.12 | |
| 1 | 163.12 | |||
| 1 | 163.12 | |||
| 05/11/2025 | 10:17:33.485 | 200 | 163.12 | |
| 200 | 163.12 | |||
| 200 | 163.12 | |||
| 05/11/2025 | 10:17:23.133 | 2 | 163.10 | |
| 2 | 163.10 | |||
| 2 | 163.10 | |||
| 05/11/2025 | 10:16:58.881 | 7 | 163.14 | |
| 7 | 163.14 | |||
| 7 | 163.14 | |||
| 05/11/2025 | 10:16:57.644 | 28 | 163.14 | |
| 28 | 163.14 | |||
| 28 | 163.14 | |||
| 05/11/2025 | 10:16:52.947 | 20 | 163.04 | |
| 20 | 163.04 | |||
| 20 | 163.04 | |||
| 05/11/2025 | 10:16:34.349 | 1 | 163.00 | |
| 1 | 163.00 | |||
| 1 | 163.00 | |||
| 05/11/2025 | 10:16:19.558 | 3 | 163.26 | |
| 3 | 163.26 | |||
| 3 | 163.26 | |||
| 05/11/2025 | 10:15:48.113 | 15 | 163.00 | |
| 15 | 163.00 | |||
| 15 | 163.00 | |||
| 05/11/2025 | 10:15:02.597 | 61 | 163.08 | |
| 61 | 163.08 | |||
| 61 | 163.08 | |||
| 05/11/2025 | 10:14:53.018 | 300 | 163.08 | |
| 300 | 163.08 | |||
| 300 | 163.08 | |||
| 05/11/2025 | 10:14:45.854 | 100 | 163.02 | |
| 100 | 163.02 | |||
| 100 | 163.02 | |||
| 05/11/2025 | 10:13:47.257 | 10 | 163.22 | |
| 10 | 163.22 | |||
| 10 | 163.22 | |||
| 05/11/2025 | 10:12:25.749 | 1 | 163.28 | |
| 1 | 163.28 | |||
| 1 | 163.28 | |||
| 05/11/2025 | 10:11:47.757 | 20 | 163.48 | |
| 20 | 163.48 | |||
| 20 | 163.48 | |||
| 05/11/2025 | 10:11:33.968 | 30 | 163.52 | |
| 30 | 163.52 | |||
| 30 | 163.52 | |||
| 05/11/2025 | 10:10:24.050 | 20 | 163.24 | |
| 20 | 163.24 | |||
| 20 | 163.24 | |||
| 05/11/2025 | 10:10:01.157 | 200 | 163.20 | |
| 200 | 163.20 | |||
| 200 | 163.20 | |||
| 05/11/2025 | 10:09:58.031 | 200 | 163.18 | |
| 200 | 163.18 | |||
| 200 | 163.18 | |||
| 05/11/2025 | 10:09:48.486 | 17 | 163.18 | |
| 1 | 163.18 | |||
| 16 | 163.18 | |||
| 17 | 163.18 | |||
| 05/11/2025 | 10:08:42.440 | 60 | 163.10 | |
| 60 | 163.10 | |||
| 60 | 163.10 | |||
| 05/11/2025 | 10:08:29.027 | 31 | 163.12 | |
| 31 | 163.12 | |||
| 31 | 163.12 | |||
| 05/11/2025 | 10:08:18.313 | 20 | 163.12 | |
| 20 | 163.12 | |||
| 20 | 163.12 | |||
| 05/11/2025 | 10:08:14.269 | 35 | 163.00 | |
| 35 | 163.00 | |||
| 35 | 163.00 | |||
| 05/11/2025 | 10:08:02.888 | 8 | 163.02 | |
| 8 | 163.02 | |||
| 8 | 163.02 | |||
| 05/11/2025 | 10:07:13.253 | 10 | 163.12 | |
| 10 | 163.12 | |||
| 10 | 163.12 | |||
| 05/11/2025 | 10:06:57.991 | 300 | 163.00 | |
| 300 | 163.00 | |||
| 300 | 163.00 | |||
| 05/11/2025 | 10:06:41.545 | 10 | 162.88 | |
| 10 | 162.88 | |||
| 10 | 162.88 | |||
| 05/11/2025 | 10:06:30.494 | 125 | 162.84 | |
| 125 | 162.84 | |||
| 125 | 162.84 | |||
| 05/11/2025 | 10:06:27.207 | 4 | 162.88 | |
| 4 | 162.88 | |||
| 4 | 162.88 | |||
| 05/11/2025 | 10:06:19.079 | 10 | 162.80 | |
| 10 | 162.80 | |||
| 10 | 162.80 | |||
| 05/11/2025 | 10:06:14.894 | 50 | 162.94 | |
| 50 | 162.94 | |||
| 50 | 162.94 | |||
| 05/11/2025 | 10:06:02.938 | 3 | 162.76 | |
| 3 | 162.76 | |||
| 3 | 162.76 | |||
| 05/11/2025 | 10:05:39.640 | 10 | 162.96 | |
| 10 | 162.96 | |||
| 10 | 162.96 | |||
| 05/11/2025 | 10:05:34.962 | 1 | 162.96 | |
| 1 | 162.96 | |||
| 1 | 162.96 | |||
| 05/11/2025 | 10:05:33.057 | 35 | 162.96 | |
| 35 | 162.96 | |||
| 35 | 162.96 | |||
| 05/11/2025 | 10:05:11.728 | 1 | 162.80 | |
| 1 | 162.80 | |||
| 1 | 162.80 | |||
| 05/11/2025 | 10:04:19.556 | 25 | 162.84 | |
| 25 | 162.84 | |||
| 25 | 162.84 | |||
| 05/11/2025 | 10:04:07.466 | 25 | 162.94 | |
| 25 | 162.94 | |||
| 25 | 162.94 | |||
| 05/11/2025 | 10:03:32.603 | 60 | 162.66 | |
| 60 | 162.66 | |||
| 60 | 162.66 | |||
| 05/11/2025 | 10:03:05.417 | 4 | 162.92 | |
| 4 | 162.92 | |||
| 4 | 162.92 | |||
| 05/11/2025 | 10:02:59.926 | 12 | 162.96 | |
| 12 | 162.96 | |||
| 12 | 162.96 | |||
| 05/11/2025 | 10:02:46.986 | 5 | 162.80 | |
| 5 | 162.80 | |||
| 5 | 162.80 | |||
| 05/11/2025 | 10:02:24.555 | 4 | 162.96 | |
| 4 | 162.96 | |||
| 4 | 162.96 | |||
| 05/11/2025 | 10:01:58.230 | 50 | 162.94 | |
| 50 | 162.94 | |||
| 50 | 162.94 | |||
| 05/11/2025 | 10:01:51.150 | 204 | 162.76 | |
| 204 | 162.76 | |||
| 204 | 162.76 | |||
| 05/11/2025 | 10:01:51.039 | 263 | 162.76 | |
| 263 | 162.76 | |||
| 263 | 162.76 | |||
| 05/11/2025 | 10:01:50.184 | 6 | 162.60 | |
| 6 | 162.60 | |||
| 6 | 162.60 | |||
| 05/11/2025 | 10:01:49.861 | 300 | 162.60 | |
| 300 | 162.60 | |||
| 300 | 162.60 | |||
| 05/11/2025 | 10:01:49.710 | 304 | 162.60 | |
| 300 | 162.60 | |||
| 4 | 162.60 | |||
| 304 | 162.60 | |||
| 05/11/2025 | 10:00:55.527 | 30 | 162.60 | |
| 30 | 162.60 | |||
| 30 | 162.60 | |||
| 05/11/2025 | 10:00:54.325 | 55 | 162.50 | |
| 55 | 162.50 | |||
| 55 | 162.50 | |||
| 05/11/2025 | 10:00:46.279 | 200 | 162.40 | |
| 200 | 162.40 | |||
| 200 | 162.40 | |||
| 05/11/2025 | 10:00:45.972 | 300 | 162.20 | |
| 300 | 162.20 | |||
| 300 | 162.20 | |||
| 05/11/2025 | 10:00:45.889 | 10 | 162.14 | |
| 10 | 162.14 | |||
| 10 | 162.14 | |||
| 05/11/2025 | 10:00:07.257 | 5 | 162.14 | |
| 5 | 162.14 | |||
| 5 | 162.14 | |||
| 05/11/2025 | 10:00:00.262 | 1 | 162.18 | |
| 1 | 162.18 | |||
| 1 | 162.18 | |||
| 05/11/2025 | 09:59:56.610 | 5 | 162.00 | |
| 5 | 162.00 | |||
| 5 | 162.00 | |||
| 05/11/2025 | 09:59:35.526 | 80 | 162.00 | |
| 80 | 162.00 | |||
| 80 | 162.00 | |||
| 05/11/2025 | 09:59:34.190 | 201 | 162.16 | |
| 113 | 162.16 | |||
| 1 | 162.16 | |||
| 59 | 162.16 | |||
| 29 | 162.16 | |||
| 200 | 162.16 | |||
| 05/11/2025 | 09:59:21.510 | 200 | 161.98 | |
| 200 | 161.98 | |||
| 200 | 161.98 | |||
| 05/11/2025 | 09:59:20.705 | 200 | 161.98 | |
| 200 | 161.98 | |||
| 200 | 161.98 | |||
| 05/11/2025 | 09:59:03.586 | 50 | 161.92 | |
| 50 | 161.92 | |||
| 50 | 161.92 | |||
| 05/11/2025 | 09:59:03.130 | 200 | 161.84 | |
| 200 | 161.84 | |||
| 200 | 161.84 | |||
| 05/11/2025 | 09:59:03.056 | 100 | 161.76 | |
| 9 | 161.76 | |||
| 100 | 161.76 | |||
| 11 | 161.76 | |||
| 30 | 161.76 | |||
| 50 | 161.76 | |||
| 05/11/2025 | 09:57:52.987 | 200 | 161.82 | |
| 200 | 161.82 | |||
| 200 | 161.82 | |||
| 05/11/2025 | 09:57:52.888 | 200 | 161.82 | |
| 200 | 161.82 | |||
| 200 | 161.82 | |||
| 05/11/2025 | 09:57:49.748 | 5 | 161.82 | |
| 5 | 161.82 | |||
| 5 | 161.82 | |||
| 05/11/2025 | 09:57:47.244 | 4 | 161.82 | |
| 4 | 161.82 | |||
| 4 | 161.82 | |||
| 05/11/2025 | 09:57:39.828 | 200 | 161.82 | |
| 200 | 161.82 | |||
| 200 | 161.82 | |||
| 05/11/2025 | 09:57:05.789 | 6 | 161.94 | |
| 6 | 161.94 | |||
| 6 | 161.94 | |||
| 05/11/2025 | 09:56:41.233 | 56 | 162.00 | |
| 56 | 162.00 | |||
| 56 | 162.00 | |||
| 05/11/2025 | 09:56:39.808 | 50 | 161.98 | |
| 50 | 161.98 | |||
| 50 | 161.98 | |||
| 05/11/2025 | 09:56:39.168 | 2 | 162.06 | |
| 2 | 162.06 | |||
| 2 | 162.06 | |||
| 05/11/2025 | 09:56:26.634 | 10 | 161.98 | |
| 10 | 161.98 | |||
| 10 | 161.98 | |||
| 05/11/2025 | 09:55:46.087 | 51 | 161.98 | |
| 51 | 161.98 | |||
| 51 | 161.98 | |||
| 05/11/2025 | 09:55:43.231 | 30 | 161.94 | |
| 30 | 161.94 | |||
| 30 | 161.94 | |||
| 05/11/2025 | 09:55:37.830 | 14 | 161.94 | |
| 14 | 161.94 | |||
| 14 | 161.94 | |||
| 05/11/2025 | 09:55:14.560 | 61 | 161.94 | |
| 61 | 161.94 | |||
| 61 | 161.94 | |||
| 05/11/2025 | 09:55:10.997 | 1 | 162.12 | |
| 1 | 162.12 | |||
| 1 | 162.12 | |||
| 05/11/2025 | 09:54:27.947 | 300 | 161.98 | |
| 300 | 161.98 | |||
| 300 | 161.98 | |||
| 05/11/2025 | 09:54:01.217 | 141 | 161.86 | |
| 141 | 161.86 | |||
| 141 | 161.86 | |||
| 05/11/2025 | 09:52:43.396 | 1 | 161.76 | |
| 1 | 161.76 | |||
| 1 | 161.76 | |||
| 05/11/2025 | 09:52:29.081 | 100 | 161.94 | |
| 100 | 161.94 | |||
| 100 | 161.94 | |||
| 05/11/2025 | 09:52:22.499 | 20 | 161.76 | |
| 20 | 161.76 | |||
| 20 | 161.76 | |||
| 05/11/2025 | 09:52:08.642 | 5 | 161.80 | |
| 5 | 161.80 | |||
| 5 | 161.80 | |||
| 05/11/2025 | 09:52:03.360 | 85 | 161.86 | |
| 85 | 161.86 | |||
| 85 | 161.86 | |||
| 05/11/2025 | 09:51:58.830 | 20 | 161.88 | |
| 20 | 161.88 | |||
| 20 | 161.88 | |||
| 05/11/2025 | 09:51:45.921 | 5 | 161.88 | |
| 5 | 161.88 | |||
| 5 | 161.88 | |||
| 05/11/2025 | 09:51:30.970 | 15 | 161.88 | |
| 15 | 161.88 | |||
| 15 | 161.88 | |||
| 05/11/2025 | 09:51:26.459 | 250 | 161.86 | |
| 250 | 161.86 | |||
| 250 | 161.86 | |||
| 05/11/2025 | 09:51:20.529 | 11 | 161.86 | |
| 11 | 161.86 | |||
| 11 | 161.86 | |||
| 05/11/2025 | 09:50:55.126 | 7 | 161.96 | |
| 7 | 161.96 | |||
| 7 | 161.96 | |||
| 05/11/2025 | 09:50:48.325 | 100 | 161.96 | |
| 100 | 161.96 | |||
| 100 | 161.96 | |||
| 05/11/2025 | 09:50:44.601 | 12 | 161.96 | |
| 12 | 161.96 | |||
| 12 | 161.96 | |||
| 05/11/2025 | 09:50:29.391 | 5 | 161.96 | |
| 5 | 161.96 | |||
| 5 | 161.96 | |||
| 05/11/2025 | 09:49:53.822 | 200 | 161.96 | |
| 100 | 161.96 | |||
| 100 | 161.96 | |||
| 200 | 161.96 | |||
| 05/11/2025 | 09:49:47.975 | 10 | 161.96 | |
| 10 | 161.96 | |||
| 10 | 161.96 | |||
| 05/11/2025 | 09:49:43.084 | 20 | 161.88 | |
| 20 | 161.88 | |||
| 20 | 161.88 | |||
| 05/11/2025 | 09:49:33.158 | 19 | 161.86 | |
| 19 | 161.86 | |||
| 19 | 161.86 | |||
| 05/11/2025 | 09:49:25.512 | 12 | 161.88 | |
| 12 | 161.88 | |||
| 12 | 161.88 | |||
| 05/11/2025 | 09:48:00.668 | 25 | 161.76 | |
| 25 | 161.76 | |||
| 25 | 161.76 | |||
| 05/11/2025 | 09:46:53.160 | 6 | 161.96 | |
| 6 | 161.96 | |||
| 6 | 161.96 | |||
| 05/11/2025 | 09:46:19.676 | 3 463 | 162.00 | |
| 1 | 162.00 | |||
| 2 | 162.00 | |||
| 60 | 162.00 | |||
| 30 | 162.00 | |||
| 50 | 162.00 | |||
| 3 365 | 162.00 | |||
| 18 | 162.00 | |||
| 3 400 | 162.00 | |||
| 05/11/2025 | 09:44:15.116 | 300 | 161.74 | |
| 300 | 161.74 | |||
| 300 | 161.74 | |||
| 05/11/2025 | 09:44:15.085 | 300 | 161.74 | |
| 300 | 161.74 | |||
| 300 | 161.74 | |||
| 05/11/2025 | 09:43:21.746 | 40 | 161.62 | |
| 40 | 161.62 | |||
| 40 | 161.62 | |||
| 05/11/2025 | 09:43:07.798 | 10 | 161.62 | |
| 10 | 161.62 | |||
| 10 | 161.62 | |||
| 05/11/2025 | 09:43:07.559 | 5 | 161.76 | |
| 5 | 161.76 | |||
| 5 | 161.76 | |||
| 05/11/2025 | 09:42:25.289 | 3 | 161.66 | |
| 3 | 161.66 | |||
| 3 | 161.66 | |||
| 05/11/2025 | 09:41:45.854 | 9 | 161.60 | |
| 9 | 161.60 | |||
| 9 | 161.60 | |||
| 05/11/2025 | 09:41:39.836 | 5 | 161.42 | |
| 5 | 161.42 | |||
| 5 | 161.42 | |||
| 05/11/2025 | 09:41:24.000 | 7 | 161.60 | |
| 7 | 161.60 | |||
| 7 | 161.60 | |||
| 05/11/2025 | 09:41:11.443 | 20 | 161.40 | |
| 20 | 161.40 | |||
| 20 | 161.40 | |||
| 05/11/2025 | 09:40:34.745 | 20 | 161.46 | |
| 20 | 161.46 | |||
| 20 | 161.46 | |||
| 05/11/2025 | 09:40:27.031 | 10 | 161.46 | |
| 10 | 161.46 | |||
| 10 | 161.46 | |||
| 05/11/2025 | 09:40:17.337 | 50 | 161.46 | |
| 50 | 161.46 | |||
| 50 | 161.46 | |||
| 05/11/2025 | 09:39:39.916 | 33 | 161.68 | |
| 33 | 161.68 | |||
| 33 | 161.68 | |||
| 05/11/2025 | 09:39:23.394 | 8 | 161.52 | |
| 8 | 161.52 | |||
| 8 | 161.52 | |||
| 05/11/2025 | 09:39:23.022 | 1 | 161.52 | |
| 1 | 161.52 | |||
| 1 | 161.52 | |||
| 05/11/2025 | 09:39:17.564 | 60 | 161.50 | |
| 60 | 161.50 | |||
| 60 | 161.50 | |||
| 05/11/2025 | 09:38:45.950 | 5 | 161.48 | |
| 5 | 161.48 | |||
| 5 | 161.48 | |||
| 05/11/2025 | 09:37:55.656 | 32 | 161.76 | |
| 32 | 161.76 | |||
| 32 | 161.76 | |||
| 05/11/2025 | 09:36:27.010 | 20 | 161.54 | |
| 20 | 161.54 | |||
| 20 | 161.54 | |||
| 05/11/2025 | 09:35:36.997 | 9 | 161.58 | |
| 9 | 161.58 | |||
| 9 | 161.58 | |||
| 05/11/2025 | 09:35:36.945 | 50 | 161.58 | |
| 50 | 161.58 | |||
| 50 | 161.58 | |||
| 05/11/2025 | 09:35:23.809 | 300 | 161.54 | |
| 300 | 161.54 | |||
| 300 | 161.54 | |||
| 05/11/2025 | 09:34:44.941 | 19 | 161.60 | |
| 19 | 161.60 | |||
| 19 | 161.60 | |||
| 05/11/2025 | 09:34:35.480 | 4 874 | 161.40 | |
| 6 | 161.40 | |||
| 500 | 161.40 | |||
| 4 358 | 161.40 | |||
| 4 874 | 161.40 | |||
| 10 | 161.40 | |||
| 05/11/2025 | 09:34:19.358 | 420 | 161.60 | |
| 220 | 161.60 | |||
| 200 | 161.60 | |||
| 420 | 161.60 | |||
| 05/11/2025 | 09:34:19.321 | 206 | 161.62 | |
| 206 | 161.62 | |||
| 200 | 161.62 | |||
| 6 | 161.62 | |||
| 05/11/2025 | 09:33:32.237 | 10 | 161.64 | |
| 10 | 161.64 | |||
| 10 | 161.64 | |||
| 05/11/2025 | 09:33:25.414 | 7 | 161.66 | |
| 7 | 161.66 | |||
| 7 | 161.66 | |||
| 05/11/2025 | 09:33:21.049 | 100 | 161.78 | |
| 100 | 161.78 | |||
| 100 | 161.78 | |||
| 05/11/2025 | 09:33:17.162 | 2 | 161.78 | |
| 2 | 161.78 | |||
| 2 | 161.78 | |||
| 05/11/2025 | 09:33:14.064 | 36 | 161.62 | |
| 36 | 161.62 | |||
| 36 | 161.62 | |||
| 05/11/2025 | 09:33:09.389 | 4 | 161.62 | |
| 4 | 161.62 | |||
| 4 | 161.62 | |||
| 05/11/2025 | 09:32:42.954 | 1 | 161.68 | |
| 1 | 161.68 | |||
| 1 | 161.68 | |||
| 05/11/2025 | 09:32:34.634 | 33 | 161.62 | |
| 33 | 161.62 | |||
| 33 | 161.62 | |||
| 05/11/2025 | 09:32:27.632 | 5 | 161.62 | |
| 5 | 161.62 | |||
| 5 | 161.62 | |||
| 05/11/2025 | 09:32:26.571 | 10 | 161.68 | |
| 10 | 161.68 | |||
| 10 | 161.68 | |||
| 05/11/2025 | 09:32:15.994 | 12 | 161.70 | |
| 12 | 161.70 | |||
| 12 | 161.70 | |||
| 05/11/2025 | 09:31:38.345 | 200 | 161.70 | |
| 200 | 161.70 | |||
| 200 | 161.70 | |||
| 05/11/2025 | 09:31:36.862 | 50 | 161.70 | |
| 50 | 161.70 | |||
| 50 | 161.70 | |||
| 05/11/2025 | 09:31:23.957 | 50 | 161.72 | |
| 50 | 161.72 | |||
| 50 | 161.72 | |||
| 05/11/2025 | 09:31:19.692 | 10 | 161.56 | |
| 10 | 161.56 | |||
| 10 | 161.56 | |||
| 05/11/2025 | 09:31:19.544 | 20 | 161.56 | |
| 20 | 161.56 | |||
| 20 | 161.56 | |||
| 05/11/2025 | 09:31:17.116 | 26 | 161.50 | |
| 26 | 161.50 | |||
| 26 | 161.50 | |||
| 05/11/2025 | 09:31:13.149 | 3 | 161.68 | |
| 3 | 161.68 | |||
| 3 | 161.68 | |||
| 05/11/2025 | 09:30:59.443 | 66 | 161.48 | |
| 66 | 161.48 | |||
| 66 | 161.48 | |||
| 05/11/2025 | 09:30:51.904 | 200 | 161.66 | |
| 200 | 161.66 | |||
| 200 | 161.66 | |||
| 05/11/2025 | 09:30:48.429 | 25 | 161.48 | |
| 25 | 161.48 | |||
| 25 | 161.48 | |||
| 05/11/2025 | 09:30:48.293 | 200 | 161.48 | |
| 200 | 161.48 | |||
| 200 | 161.48 | |||
| 05/11/2025 | 09:30:16.512 | 150 | 161.50 | |
| 150 | 161.50 | |||
| 150 | 161.50 | |||
| 05/11/2025 | 09:30:16.333 | 8 | 161.50 | |
| 8 | 161.50 | |||
| 8 | 161.50 | |||
| 05/11/2025 | 09:30:06.031 | 6 | 161.82 | |
| 6 | 161.82 | |||
| 6 | 161.82 | |||
| 05/11/2025 | 09:30:05.068 | 30 | 161.50 | |
| 30 | 161.50 | |||
| 30 | 161.50 | |||
| 05/11/2025 | 09:29:52.083 | 49 | 161.50 | |
| 49 | 161.50 | |||
| 49 | 161.50 | |||
| 05/11/2025 | 09:29:50.841 | 15 | 161.74 | |
| 15 | 161.74 | |||
| 15 | 161.74 | |||
| 05/11/2025 | 09:29:43.844 | 10 | 161.44 | |
| 10 | 161.44 | |||
| 10 | 161.44 | |||
| 05/11/2025 | 09:29:30.645 | 171 | 161.50 | |
| 80 | 161.50 | |||
| 91 | 161.50 | |||
| 99 | 161.50 | |||
| 65 | 161.50 | |||
| 7 | 161.50 | |||
| 05/11/2025 | 09:29:27.975 | 500 | 161.52 | |
| 500 | 161.52 | |||
| 500 | 161.52 | |||
| 05/11/2025 | 09:29:03.803 | 27 | 161.54 | |
| 27 | 161.54 | |||
| 27 | 161.54 | |||
| 05/11/2025 | 09:28:15.590 | 103 | 161.54 | |
| 103 | 161.54 | |||
| 103 | 161.54 | |||
| 05/11/2025 | 09:27:45.234 | 36 | 161.54 | |
| 36 | 161.54 | |||
| 36 | 161.54 | |||
| 05/11/2025 | 09:27:40.133 | 1 | 161.70 | |
| 1 | 161.70 | |||
| 1 | 161.70 | |||
| 05/11/2025 | 09:27:25.104 | 100 | 161.70 | |
| 1 | 161.70 | |||
| 99 | 161.70 | |||
| 100 | 161.70 | |||
| 05/11/2025 | 09:25:23.521 | 40 | 161.74 | |
| 40 | 161.74 | |||
| 40 | 161.74 | |||
| 05/11/2025 | 09:25:16.872 | 33 | 161.72 | |
| 33 | 161.72 | |||
| 33 | 161.72 | |||
| 05/11/2025 | 09:25:00.851 | 10 | 161.88 | |
| 10 | 161.88 | |||
| 10 | 161.88 | |||
| 05/11/2025 | 09:24:58.395 | 40 | 161.68 | |
| 40 | 161.68 | |||
| 40 | 161.68 | |||
| 05/11/2025 | 09:24:50.877 | 4 | 161.92 | |
| 4 | 161.92 | |||
| 4 | 161.92 | |||
| 05/11/2025 | 09:24:39.202 | 40 | 161.64 | |
| 40 | 161.64 | |||
| 40 | 161.64 | |||
| 05/11/2025 | 09:24:37.134 | 1 | 161.82 | |
| 1 | 161.82 | |||
| 1 | 161.82 | |||
| 05/11/2025 | 09:23:09.598 | 18 | 162.04 | |
| 18 | 162.04 | |||
| 18 | 162.04 | |||
| 05/11/2025 | 09:22:46.660 | 200 | 161.80 | |
| 200 | 161.80 | |||
| 160 | 161.80 | |||
| 38 | 161.80 | |||
| 2 | 161.80 | |||
| 05/11/2025 | 09:22:18.664 | 200 | 161.86 | |
| 200 | 161.86 | |||
| 200 | 161.86 | |||
| 05/11/2025 | 09:22:05.032 | 20 | 162.06 | |
| 20 | 162.06 | |||
| 20 | 162.06 | |||
| 05/11/2025 | 09:21:14.297 | 5 | 162.00 | |
| 5 | 162.00 | |||
| 5 | 162.00 | |||
| 05/11/2025 | 09:21:04.662 | 69 | 162.00 | |
| 69 | 162.00 | |||
| 69 | 162.00 | |||
| 05/11/2025 | 09:20:59.531 | 25 | 162.00 | |
| 25 | 162.00 | |||
| 25 | 162.00 | |||
| 05/11/2025 | 09:20:42.397 | 20 | 162.10 | |
| 20 | 162.10 | |||
| 20 | 162.10 | |||
| 05/11/2025 | 09:20:40.960 | 10 | 162.00 | |
| 9 | 162.00 | |||
| 1 | 162.00 | |||
| 10 | 162.00 | |||
| 05/11/2025 | 09:20:28.052 | 5 | 162.12 | |
| 5 | 162.12 | |||
| 5 | 162.12 | |||
| 05/11/2025 | 09:19:56.608 | 200 | 162.30 | |
| 199 | 162.30 | |||
| 1 | 162.30 | |||
| 188 | 162.30 | |||
| 12 | 162.30 | |||
| 05/11/2025 | 09:17:31.221 | 200 | 162.32 | |
| 200 | 162.32 | |||
| 200 | 162.32 | |||
| 05/11/2025 | 09:16:44.539 | 18 | 162.32 | |
| 18 | 162.32 | |||
| 18 | 162.32 | |||
| 05/11/2025 | 09:16:13.889 | 50 | 162.32 | |
| 50 | 162.32 | |||
| 50 | 162.32 | |||
| 05/11/2025 | 09:16:05.937 | 2 | 162.32 | |
| 2 | 162.32 | |||
| 2 | 162.32 | |||
| 05/11/2025 | 09:16:05.054 | 20 | 162.32 | |
| 20 | 162.32 | |||
| 20 | 162.32 | |||
| 05/11/2025 | 09:15:58.283 | 10 | 162.32 | |
| 10 | 162.32 | |||
| 10 | 162.32 | |||
| 05/11/2025 | 09:15:51.459 | 2 | 162.36 | |
| 2 | 162.36 | |||
| 2 | 162.36 | |||
| 05/11/2025 | 09:15:24.160 | 39 | 162.10 | |
| 11 | 162.10 | |||
| 28 | 162.10 | |||
| 3 | 162.10 | |||
| 15 | 162.10 | |||
| 21 | 162.10 | |||
| 05/11/2025 | 09:14:09.816 | 50 | 162.10 | |
| 50 | 162.10 | |||
| 50 | 162.10 | |||
| 05/11/2025 | 09:13:59.542 | 150 | 162.10 | |
| 150 | 162.10 | |||
| 90 | 162.10 | |||
| 60 | 162.10 | |||
| 05/11/2025 | 09:13:34.726 | 69 | 162.22 | |
| 69 | 162.22 | |||
| 69 | 162.22 | |||
| 05/11/2025 | 09:12:53.575 | 25 | 162.30 | |
| 25 | 162.30 | |||
| 20 | 162.30 | |||
| 5 | 162.30 | |||
| 05/11/2025 | 09:12:30.274 | 200 | 162.32 | |
| 200 | 162.32 | |||
| 200 | 162.32 | |||
| 05/11/2025 | 09:12:30.166 | 5 | 162.30 | |
| 5 | 162.30 | |||
| 5 | 162.30 | |||
| 05/11/2025 | 09:12:24.924 | 50 | 162.30 | |
| 50 | 162.30 | |||
| 50 | 162.30 | |||
| 05/11/2025 | 09:12:13.059 | 90 | 162.20 | |
| 90 | 162.20 | |||
| 90 | 162.20 | |||
| 05/11/2025 | 09:11:50.627 | 150 | 162.10 | |
| 150 | 162.10 | |||
| 150 | 162.10 | |||
| 05/11/2025 | 09:11:47.343 | 7 | 162.30 | |
| 7 | 162.30 | |||
| 7 | 162.30 | |||
| 05/11/2025 | 09:11:29.135 | 5 | 162.16 | |
| 5 | 162.16 | |||
| 5 | 162.16 | |||
| 05/11/2025 | 09:11:28.218 | 20 | 162.30 | |
| 20 | 162.30 | |||
| 20 | 162.30 | |||
| 05/11/2025 | 09:11:25.562 | 3 | 162.16 | |
| 3 | 162.16 | |||
| 3 | 162.16 | |||
| 05/11/2025 | 09:11:03.517 | 3 | 162.30 | |
| 3 | 162.30 | |||
| 3 | 162.30 | |||
| 05/11/2025 | 09:11:03.335 | 4 | 162.14 | |
| 4 | 162.14 | |||
| 4 | 162.14 | |||
| 05/11/2025 | 09:10:53.920 | 50 | 162.30 | |
| 50 | 162.30 | |||
| 50 | 162.30 | |||
| 05/11/2025 | 09:10:52.164 | 1 | 162.30 | |
| 1 | 162.30 | |||
| 1 | 162.30 | |||
| 05/11/2025 | 09:10:43.445 | 10 | 162.08 | |
| 10 | 162.08 | |||
| 8 | 162.08 | |||
| 2 | 162.08 | |||
| 05/11/2025 | 09:09:40.548 | 200 | 162.30 | |
| 200 | 162.30 | |||
| 200 | 162.30 | |||
| 05/11/2025 | 09:09:36.673 | 20 | 162.30 | |
| 20 | 162.30 | |||
| 20 | 162.30 | |||
| 05/11/2025 | 09:09:16.602 | 69 | 162.30 | |
| 69 | 162.30 | |||
| 69 | 162.30 | |||
| 05/11/2025 | 09:09:14.303 | 60 | 162.30 | |
| 60 | 162.30 | |||
| 60 | 162.30 | |||
| 05/11/2025 | 09:09:11.919 | 1 | 162.30 | |
| 1 | 162.30 | |||
| 1 | 162.30 | |||
| 05/11/2025 | 09:09:02.696 | 60 | 162.30 | |
| 60 | 162.30 | |||
| 60 | 162.30 | |||
| 05/11/2025 | 09:08:57.922 | 69 | 162.30 | |
| 69 | 162.30 | |||
| 69 | 162.30 | |||
| 05/11/2025 | 09:08:24.488 | 3 | 162.12 | |
| 3 | 162.12 | |||
| 3 | 162.12 | |||
| 05/11/2025 | 09:08:17.926 | 87 | 162.12 | |
| 87 | 162.12 | |||
| 87 | 162.12 | |||
| 05/11/2025 | 09:07:51.263 | 50 | 162.24 | |
| 50 | 162.24 | |||
| 50 | 162.24 | |||
| 05/11/2025 | 09:07:48.293 | 3 | 161.90 | |
| 3 | 161.90 | |||
| 3 | 161.90 | |||
| 05/11/2025 | 09:07:33.382 | 200 | 161.80 | |
| 200 | 161.80 | |||
| 200 | 161.80 | |||
| 05/11/2025 | 09:07:30.340 | 50 | 161.64 | |
| 50 | 161.64 | |||
| 50 | 161.64 | |||
| 05/11/2025 | 09:07:02.074 | 10 | 161.78 | |
| 10 | 161.78 | |||
| 10 | 161.78 | |||
| 05/11/2025 | 09:06:54.007 | 30 | 161.78 | |
| 30 | 161.78 | |||
| 30 | 161.78 | |||
| 05/11/2025 | 09:06:40.350 | 200 | 161.78 | |
| 200 | 161.78 | |||
| 200 | 161.78 | |||
| 05/11/2025 | 09:06:39.985 | 107 | 161.60 | |
| 4 | 161.60 | |||
| 3 | 161.60 | |||
| 10 | 161.60 | |||
| 50 | 161.60 | |||
| 50 | 161.60 | |||
| 97 | 161.60 | |||
| 05/11/2025 | 09:05:38.063 | 20 | 161.14 | |
| 20 | 161.14 | |||
| 20 | 161.14 | |||
| 05/11/2025 | 09:04:47.094 | 350 | 161.48 | |
| 11 | 161.48 | |||
| 319 | 161.48 | |||
| 20 | 161.48 | |||
| 350 | 161.48 | |||
| 05/11/2025 | 09:03:05.743 | 100 | 161.40 | |
| 100 | 161.40 | |||
| 100 | 161.40 | |||
| 05/11/2025 | 09:03:02.826 | 1 | 161.40 | |
| 1 | 161.40 | |||
| 1 | 161.40 | |||
| 05/11/2025 | 09:03:02.119 | 103 | 161.40 | |
| 103 | 161.40 | |||
| 103 | 161.40 | |||
| 05/11/2025 | 09:03:01.518 | 299 | 161.40 | |
| 299 | 161.40 | |||
| 299 | 161.40 | |||
| 05/11/2025 | 09:03:00.813 | 101 | 161.40 | |
| 101 | 161.40 | |||
| 101 | 161.40 | |||
| 05/11/2025 | 09:02:52.665 | 500 | 161.44 | |
| 500 | 161.44 | |||
| 500 | 161.44 | |||
| 05/11/2025 | 09:02:52.062 | 1 | 161.44 | |
| 1 | 161.44 | |||
| 1 | 161.44 | |||
| 05/11/2025 | 09:02:51.480 | 9 | 161.44 | |
| 9 | 161.44 | |||
| 9 | 161.44 | |||
| 05/11/2025 | 09:02:50.854 | 1 | 161.44 | |
| 1 | 161.44 | |||
| 1 | 161.44 | |||
| 05/11/2025 | 09:02:50.249 | 167 | 161.44 | |
| 167 | 161.44 | |||
| 167 | 161.44 | |||
| 05/11/2025 | 09:02:46.725 | 7 | 161.50 | |
| 7 | 161.50 | |||
| 7 | 161.50 | |||
| 05/11/2025 | 09:02:44.608 | 25 | 161.50 | |
| 25 | 161.50 | |||
| 25 | 161.50 | |||
| 05/11/2025 | 09:02:43.901 | 25 | 161.50 | |
| 25 | 161.50 | |||
| 25 | 161.50 | |||
| 05/11/2025 | 09:02:40.980 | 20 | 161.50 | |
| 20 | 161.50 | |||
| 20 | 161.50 | |||
| 05/11/2025 | 09:02:40.376 | 1 | 161.50 | |
| 1 | 161.50 | |||
| 1 | 161.50 | |||
| 05/11/2025 | 09:02:39.770 | 2 | 161.50 | |
| 2 | 161.50 | |||
| 2 | 161.50 | |||
| 05/11/2025 | 09:02:39.165 | 4 | 161.50 | |
| 4 | 161.50 | |||
| 4 | 161.50 | |||
| 05/11/2025 | 09:02:38.258 | 4 | 161.50 | |
| 4 | 161.50 | |||
| 4 | 161.50 | |||
| 05/11/2025 | 09:02:37.862 | 50 | 161.20 | |
| 50 | 161.20 | |||
| 50 | 161.20 | |||
| 05/11/2025 | 09:02:37.552 | 1 | 161.50 | |
| 1 | 161.50 | |||
| 1 | 161.50 | |||
| 05/11/2025 | 09:02:36.852 | 93 | 161.50 | |
| 93 | 161.50 | |||
| 93 | 161.50 | |||
| 05/11/2025 | 09:02:32.921 | 249 | 161.60 | |
| 249 | 161.60 | |||
| 249 | 161.60 | |||
| 05/11/2025 | 09:02:26.584 | 139 | 161.60 | |
| 139 | 161.60 | |||
| 139 | 161.60 | |||
| 05/11/2025 | 09:02:25.477 | 1 | 161.60 | |
| 1 | 161.60 | |||
| 1 | 161.60 | |||
| 05/11/2025 | 09:02:24.872 | 5 | 161.60 | |
| 5 | 161.60 | |||
| 5 | 161.60 | |||
| 05/11/2025 | 09:02:24.269 | 20 | 161.60 | |
| 20 | 161.60 | |||
| 20 | 161.60 | |||
| 05/11/2025 | 09:02:23.665 | 8 | 161.60 | |
| 8 | 161.60 | |||
| 8 | 161.60 | |||
| 05/11/2025 | 09:02:22.960 | 67 | 161.60 | |
| 67 | 161.60 | |||
| 67 | 161.60 | |||
| 05/11/2025 | 09:02:22.354 | 40 | 161.60 | |
| 40 | 161.60 | |||
| 40 | 161.60 | |||
| 05/11/2025 | 09:02:17.672 | 1 196 | 161.20 | |
| 16 | 161.20 | |||
| 20 | 161.20 | |||
| 330 | 161.20 | |||
| 500 | 161.20 | |||
| 51 | 161.20 | |||
| 150 | 161.20 | |||
| 696 | 161.20 | |||
| 58 | 161.20 | |||
| 500 | 161.20 | |||
| 51 | 161.20 | |||
| 20 | 161.20 | |||
| 05/11/2025 | 09:01:02.608 | 298 | 161.20 | |
| 298 | 161.20 | |||
| 255 | 161.20 | |||
| 23 | 161.20 | |||
| 20 | 161.20 | |||
| 05/11/2025 | 09:01:02.515 | 250 | 161.20 | |
| 250 | 161.20 | |||
| 250 | 161.20 | |||
| 05/11/2025 | 09:00:53.327 | 10 | 161.68 | |
| 10 | 161.68 | |||
| 10 | 161.68 | |||
| 05/11/2025 | 09:00:47.245 | 10 | 161.68 | |
| 10 | 161.68 | |||
| 10 | 161.68 | |||
| 05/11/2025 | 09:00:41.599 | 130 | 161.40 | |
| 40 | 161.40 | |||
| 81 | 161.40 | |||
| 9 | 161.40 | |||
| 130 | 161.40 | |||
| 05/11/2025 | 09:00:34.331 | 282 | 161.42 | |
| 282 | 161.42 | |||
| 195 | 161.42 | |||
| 7 | 161.42 | |||
| 80 | 161.42 | |||
| 05/11/2025 | 09:00:31.923 | 75 | 161.42 | |
| 26 | 161.42 | |||
| 6 | 161.42 | |||
| 25 | 161.42 | |||
| 43 | 161.42 | |||
| 50 | 161.42 | |||
| 05/11/2025 | 09:00:24.936 | 500 | 161.62 | |
| 496 | 161.62 | |||
| 500 | 161.62 | |||
| 4 | 161.62 | |||
| 05/11/2025 | 09:00:22.286 | 504 | 161.74 | |
| 4 | 161.74 | |||
| 65 | 161.74 | |||
| 278 | 161.74 | |||
| 130 | 161.74 | |||
| 50 | 161.74 | |||
| 31 | 161.74 | |||
| 250 | 161.74 | |||
| 200 | 161.74 | |||
| 05/11/2025 | 08:59:56.706 | 200 | 161.84 | |
| 200 | 161.84 | |||
| 200 | 161.84 | |||
| 05/11/2025 | 08:59:55.299 | 100 | 161.84 | |
| 100 | 161.84 | |||
| 100 | 161.84 | |||
| 05/11/2025 | 08:59:50.570 | 37 | 161.84 | |
| 37 | 161.84 | |||
| 37 | 161.84 | |||
| 05/11/2025 | 08:58:28.099 | 10 | 162.00 | |
| 10 | 162.00 | |||
| 10 | 162.00 | |||
| 05/11/2025 | 08:58:15.194 | 42 | 162.00 | |
| 42 | 162.00 | |||
| 40 | 162.00 | |||
| 2 | 162.00 | |||
| 05/11/2025 | 08:58:08.481 | 90 | 161.92 | |
| 1 | 161.92 | |||
| 2 | 161.92 | |||
| 30 | 161.92 | |||
| 87 | 161.92 | |||
| 50 | 161.92 | |||
| 10 | 161.92 | |||
| 05/11/2025 | 08:57:29.881 | 500 | 161.96 | |
| 500 | 161.96 | |||
| 500 | 161.96 | |||
| 05/11/2025 | 08:57:29.387 | 240 | 161.86 | |
| 240 | 161.86 | |||
| 240 | 161.86 | |||
| 05/11/2025 | 08:57:24.391 | 60 | 161.96 | |
| 60 | 161.96 | |||
| 60 | 161.96 | |||
| 05/11/2025 | 08:57:20.998 | 500 | 161.96 | |
| 500 | 161.96 | |||
| 500 | 161.96 | |||
| 05/11/2025 | 08:57:20.038 | 90 | 161.96 | |
| 90 | 161.96 | |||
| 90 | 161.96 | |||
| 05/11/2025 | 08:57:17.701 | 38 | 161.96 | |
| 38 | 161.96 | |||
| 38 | 161.96 | |||
| 05/11/2025 | 08:57:09.473 | 500 | 161.92 | |
| 500 | 161.92 | |||
| 500 | 161.92 | |||
| 05/11/2025 | 08:57:09.254 | 443 | 161.92 | |
| 443 | 161.92 | |||
| 443 | 161.92 | |||
| 05/11/2025 | 08:57:08.651 | 160 | 161.92 | |
| 160 | 161.92 | |||
| 160 | 161.92 | |||
| 05/11/2025 | 08:57:08.047 | 100 | 161.92 | |
| 100 | 161.92 | |||
| 100 | 161.92 | |||
| 05/11/2025 | 08:57:07.443 | 100 | 161.92 | |
| 100 | 161.92 | |||
| 100 | 161.92 | |||
| 05/11/2025 | 08:57:06.839 | 76 | 161.92 | |
| 76 | 161.92 | |||
| 76 | 161.92 | |||
| 05/11/2025 | 08:57:00.107 | 15 | 161.98 | |
| 14 | 161.98 | |||
| 15 | 161.98 | |||
| 1 | 161.98 | |||
| 05/11/2025 | 08:56:54.482 | 4 | 161.98 | |
| 4 | 161.98 | |||
| 4 | 161.98 | |||
| 05/11/2025 | 08:56:53.957 | 300 | 161.98 | |
| 300 | 161.98 | |||
| 300 | 161.98 | |||
| 05/11/2025 | 08:56:53.398 | 1 | 161.98 | |
| 1 | 161.98 | |||
| 1 | 161.98 | |||
| 05/11/2025 | 08:56:48.033 | 500 | 161.92 | |
| 500 | 161.92 | |||
| 500 | 161.92 | |||
| 05/11/2025 | 08:56:45.174 | 3 273 | 161.92 | |
| 3 273 | 161.92 | |||
| 3 273 | 161.92 | |||
| 05/11/2025 | 08:56:39.811 | 300 | 161.90 | |
| 300 | 161.90 | |||
| 300 | 161.90 | |||
| 05/11/2025 | 08:56:31.598 | 30 | 161.96 | |
| 30 | 161.96 | |||
| 30 | 161.96 | |||
| 05/11/2025 | 08:56:29.101 | 1 974 | 162.00 | |
| 800 | 162.00 | |||
| 500 | 162.00 | |||
| 500 | 162.00 | |||
| 1 519 | 162.00 | |||
| 20 | 162.00 | |||
| 300 | 162.00 | |||
| 1 | 162.00 | |||
| 154 | 162.00 | |||
| 15 | 162.00 | |||
| 10 | 162.00 | |||
| 12 | 162.00 | |||
| 25 | 162.00 | |||
| 90 | 162.00 | |||
| 2 | 162.00 | |||
| 05/11/2025 | 08:54:18.390 | 300 | 161.98 | |
| 300 | 161.98 | |||
| 300 | 161.98 | |||
| 05/11/2025 | 08:54:14.128 | 1 | 161.96 | |
| 1 | 161.96 | |||
| 1 | 161.96 | |||
| 05/11/2025 | 08:54:00.246 | 500 | 162.00 | |
| 500 | 162.00 | |||
| 500 | 162.00 | |||
| 05/11/2025 | 08:53:59.023 | 1 039 | 162.00 | |
| 1 039 | 162.00 | |||
| 500 | 162.00 | |||
| 539 | 162.00 | |||
| 05/11/2025 | 08:53:55.412 | 300 | 161.98 | |
| 300 | 161.98 | |||
| 300 | 161.98 |
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
-
Nvidia Corp.
Bid: 172.14 / Ask: 172.22
Turnover: 25 799 TEUR -
Palantir Technologies Inc.
Bid: 162.86 / Ask: 163.04
Turnover: 14 186 TEUR -
Rheinmetall AG
Bid: 1 710.50
Ask: 1 711.50
Turnover: 12 217 TEUR -
Novo-Nordisk AS
Bid: 42.985 / Ask: 43.005
Turnover: 10 980 TEUR -
Advanced Micro Devices Inc.
Bid: 209.70 / Ask: 210.00
Turnover: 10 144 TEUR
Realtime Quotes
Last Update:
05/11/2025 @ 10:18:53
Last Update:
05/11/2025 @ 10:18:53