Amazon.com Inc.
- Information
- Last
- Buy
- Sell
1470
1275
189.82
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 13/05/2025 | 15:19:08.779 | 10 | 189.82 | |
| 10 | 189.82 | |||
| 10 | 189.82 | |||
| 13/05/2025 | 15:18:46.430 | 11 | 189.86 | |
| 11 | 189.86 | |||
| 11 | 189.86 | |||
| 13/05/2025 | 15:18:46.022 | 6 | 189.78 | |
| 4 | 189.78 | |||
| 2 | 189.78 | |||
| 6 | 189.78 | |||
| 13/05/2025 | 15:18:27.139 | 1 | 189.84 | |
| 1 | 189.84 | |||
| 1 | 189.84 | |||
| 13/05/2025 | 15:17:30.215 | 2 | 190.02 | |
| 2 | 190.02 | |||
| 2 | 190.02 | |||
| 13/05/2025 | 15:17:24.776 | 5 | 189.92 | |
| 5 | 189.92 | |||
| 5 | 189.92 | |||
| 13/05/2025 | 15:16:49.274 | 200 | 190.12 | |
| 200 | 190.12 | |||
| 200 | 190.12 | |||
| 13/05/2025 | 15:16:45.509 | 30 | 190.12 | |
| 30 | 190.12 | |||
| 30 | 190.12 | |||
| 13/05/2025 | 15:16:45.430 | 3 | 190.12 | |
| 3 | 190.12 | |||
| 3 | 190.12 | |||
| 13/05/2025 | 15:16:29.650 | 50 | 190.04 | |
| 50 | 190.04 | |||
| 50 | 190.04 | |||
| 13/05/2025 | 15:16:26.510 | 3 | 189.96 | |
| 3 | 189.96 | |||
| 3 | 189.96 | |||
| 13/05/2025 | 15:15:49.525 | 25 | 190.06 | |
| 25 | 190.06 | |||
| 25 | 190.06 | |||
| 13/05/2025 | 15:15:45.947 | 3 | 190.00 | |
| 3 | 190.00 | |||
| 3 | 190.00 | |||
| 13/05/2025 | 15:15:44.556 | 8 | 190.08 | |
| 8 | 190.08 | |||
| 8 | 190.08 | |||
| 13/05/2025 | 15:15:37.532 | 10 | 190.00 | |
| 10 | 190.00 | |||
| 10 | 190.00 | |||
| 13/05/2025 | 15:15:32.145 | 200 | 189.98 | |
| 200 | 189.98 | |||
| 200 | 189.98 | |||
| 13/05/2025 | 15:15:30.161 | 1 | 189.98 | |
| 1 | 189.98 | |||
| 1 | 189.98 | |||
| 13/05/2025 | 15:15:19.203 | 2 | 189.90 | |
| 2 | 189.90 | |||
| 2 | 189.90 | |||
| 13/05/2025 | 15:13:43.491 | 1 | 189.94 | |
| 1 | 189.94 | |||
| 1 | 189.94 | |||
| 13/05/2025 | 15:13:35.414 | 7 | 189.98 | |
| 7 | 189.98 | |||
| 7 | 189.98 | |||
| 13/05/2025 | 15:13:35.339 | 1 | 189.98 | |
| 1 | 189.98 | |||
| 1 | 189.98 | |||
| 13/05/2025 | 15:13:17.201 | 30 | 189.84 | |
| 30 | 189.84 | |||
| 30 | 189.84 | |||
| 13/05/2025 | 15:13:11.740 | 20 | 189.88 | |
| 20 | 189.88 | |||
| 20 | 189.88 | |||
| 13/05/2025 | 15:12:50.145 | 10 | 189.86 | |
| 10 | 189.86 | |||
| 10 | 189.86 | |||
| 13/05/2025 | 15:12:38.239 | 3 | 189.94 | |
| 3 | 189.94 | |||
| 3 | 189.94 | |||
| 13/05/2025 | 15:11:59.312 | 5 | 189.78 | |
| 5 | 189.78 | |||
| 5 | 189.78 | |||
| 13/05/2025 | 15:11:30.510 | 10 | 189.78 | |
| 10 | 189.78 | |||
| 10 | 189.78 | |||
| 13/05/2025 | 15:10:58.424 | 1 | 189.72 | |
| 1 | 189.72 | |||
| 1 | 189.72 | |||
| 13/05/2025 | 15:10:55.286 | 30 | 189.82 | |
| 30 | 189.82 | |||
| 30 | 189.82 | |||
| 13/05/2025 | 15:10:20.853 | 155 | 189.80 | |
| 155 | 189.80 | |||
| 155 | 189.80 | |||
| 13/05/2025 | 15:10:13.594 | 52 | 189.80 | |
| 52 | 189.80 | |||
| 52 | 189.80 | |||
| 13/05/2025 | 15:09:48.273 | 4 | 189.78 | |
| 4 | 189.78 | |||
| 4 | 189.78 | |||
| 13/05/2025 | 15:08:35.731 | 53 | 189.78 | |
| 53 | 189.78 | |||
| 53 | 189.78 | |||
| 13/05/2025 | 15:07:29.458 | 10 | 189.84 | |
| 10 | 189.84 | |||
| 10 | 189.84 | |||
| 13/05/2025 | 15:07:18.110 | 2 | 189.84 | |
| 2 | 189.84 | |||
| 2 | 189.84 | |||
| 13/05/2025 | 15:07:04.583 | 1 | 189.88 | |
| 1 | 189.88 | |||
| 1 | 189.88 | |||
| 13/05/2025 | 15:06:26.746 | 1 | 189.92 | |
| 1 | 189.92 | |||
| 1 | 189.92 | |||
| 13/05/2025 | 15:06:02.683 | 9 | 189.86 | |
| 9 | 189.86 | |||
| 9 | 189.86 | |||
| 13/05/2025 | 15:05:55.091 | 6 | 189.80 | |
| 6 | 189.80 | |||
| 6 | 189.80 | |||
| 13/05/2025 | 15:05:48.731 | 45 | 189.90 | |
| 45 | 189.90 | |||
| 45 | 189.90 | |||
| 13/05/2025 | 15:05:47.493 | 1 | 189.90 | |
| 1 | 189.90 | |||
| 1 | 189.90 | |||
| 13/05/2025 | 15:05:20.064 | 53 | 189.88 | |
| 53 | 189.88 | |||
| 53 | 189.88 | |||
| 13/05/2025 | 15:05:15.220 | 8 | 189.82 | |
| 8 | 189.82 | |||
| 8 | 189.82 | |||
| 13/05/2025 | 15:05:09.391 | 3 | 189.70 | |
| 3 | 189.70 | |||
| 3 | 189.70 | |||
| 13/05/2025 | 15:05:03.754 | 10 | 189.80 | |
| 10 | 189.80 | |||
| 10 | 189.80 | |||
| 13/05/2025 | 15:04:58.686 | 1 | 189.72 | |
| 1 | 189.72 | |||
| 1 | 189.72 | |||
| 13/05/2025 | 15:04:54.359 | 1 | 189.72 | |
| 1 | 189.72 | |||
| 1 | 189.72 | |||
| 13/05/2025 | 15:04:23.077 | 25 | 189.56 | |
| 25 | 189.56 | |||
| 25 | 189.56 | |||
| 13/05/2025 | 15:04:19.133 | 1 | 189.72 | |
| 1 | 189.72 | |||
| 1 | 189.72 | |||
| 13/05/2025 | 15:03:59.837 | 40 | 189.50 | |
| 40 | 189.50 | |||
| 40 | 189.50 | |||
| 13/05/2025 | 15:03:47.436 | 1 | 189.56 | |
| 1 | 189.56 | |||
| 1 | 189.56 | |||
| 13/05/2025 | 15:03:43.919 | 20 | 189.64 | |
| 20 | 189.64 | |||
| 20 | 189.64 | |||
| 13/05/2025 | 15:03:33.135 | 25 | 189.66 | |
| 25 | 189.66 | |||
| 25 | 189.66 | |||
| 13/05/2025 | 15:03:08.521 | 35 | 189.54 | |
| 35 | 189.54 | |||
| 35 | 189.54 | |||
| 13/05/2025 | 15:02:50.000 | 1 | 189.66 | |
| 1 | 189.66 | |||
| 1 | 189.66 | |||
| 13/05/2025 | 15:01:40.501 | 130 | 189.84 | |
| 130 | 189.84 | |||
| 130 | 189.84 | |||
| 13/05/2025 | 15:00:59.587 | 2 | 189.76 | |
| 2 | 189.76 | |||
| 2 | 189.76 | |||
| 13/05/2025 | 15:00:58.644 | 10 | 189.86 | |
| 10 | 189.86 | |||
| 10 | 189.86 | |||
| 13/05/2025 | 15:00:58.193 | 40 | 189.86 | |
| 40 | 189.86 | |||
| 40 | 189.86 | |||
| 13/05/2025 | 15:00:47.848 | 10 | 190.00 | |
| 10 | 190.00 | |||
| 10 | 190.00 | |||
| 13/05/2025 | 15:00:32.507 | 3 | 190.02 | |
| 3 | 190.02 | |||
| 3 | 190.02 | |||
| 13/05/2025 | 15:00:27.157 | 10 | 189.98 | |
| 10 | 189.98 | |||
| 10 | 189.98 | |||
| 13/05/2025 | 15:00:17.134 | 300 | 189.98 | |
| 300 | 189.98 | |||
| 300 | 189.98 | |||
| 13/05/2025 | 15:00:11.695 | 3 | 190.02 | |
| 3 | 190.02 | |||
| 3 | 190.02 | |||
| 13/05/2025 | 14:59:41.902 | 100 | 190.02 | |
| 100 | 190.02 | |||
| 100 | 190.02 | |||
| 13/05/2025 | 14:59:30.950 | 3 | 189.98 | |
| 3 | 189.98 | |||
| 3 | 189.98 | |||
| 13/05/2025 | 14:59:15.757 | 1 | 190.02 | |
| 1 | 190.02 | |||
| 1 | 190.02 | |||
| 13/05/2025 | 14:59:00.862 | 3 | 190.00 | |
| 3 | 190.00 | |||
| 3 | 190.00 | |||
| 13/05/2025 | 14:58:29.870 | 11 | 189.96 | |
| 11 | 189.96 | |||
| 11 | 189.96 | |||
| 13/05/2025 | 14:58:20.717 | 1 | 190.16 | |
| 1 | 190.16 | |||
| 1 | 190.16 | |||
| 13/05/2025 | 14:58:19.454 | 10 | 190.00 | |
| 10 | 190.00 | |||
| 10 | 190.00 | |||
| 13/05/2025 | 14:58:19.095 | 9 | 190.00 | |
| 9 | 190.00 | |||
| 9 | 190.00 | |||
| 13/05/2025 | 14:57:52.933 | 1 | 190.18 | |
| 1 | 190.18 | |||
| 1 | 190.18 | |||
| 13/05/2025 | 14:57:37.235 | 30 | 190.10 | |
| 30 | 190.10 | |||
| 30 | 190.10 | |||
| 13/05/2025 | 14:56:10.554 | 20 | 190.18 | |
| 20 | 190.18 | |||
| 20 | 190.18 | |||
| 13/05/2025 | 14:56:09.835 | 1 | 190.18 | |
| 1 | 190.18 | |||
| 1 | 190.18 | |||
| 13/05/2025 | 14:55:56.325 | 26 | 190.00 | |
| 26 | 190.00 | |||
| 26 | 190.00 | |||
| 13/05/2025 | 14:55:03.245 | 200 | 190.10 | |
| 200 | 190.10 | |||
| 200 | 190.10 | |||
| 13/05/2025 | 14:54:52.687 | 20 | 190.14 | |
| 20 | 190.14 | |||
| 20 | 190.14 | |||
| 13/05/2025 | 14:54:24.510 | 9 | 190.28 | |
| 9 | 190.28 | |||
| 9 | 190.28 | |||
| 13/05/2025 | 14:53:51.994 | 7 | 190.10 | |
| 7 | 190.10 | |||
| 7 | 190.10 | |||
| 13/05/2025 | 14:53:41.159 | 8 | 190.20 | |
| 8 | 190.20 | |||
| 8 | 190.20 | |||
| 13/05/2025 | 14:52:49.422 | 35 | 190.04 | |
| 35 | 190.04 | |||
| 35 | 190.04 | |||
| 13/05/2025 | 14:52:49.081 | 10 | 190.28 | |
| 10 | 190.28 | |||
| 10 | 190.28 | |||
| 13/05/2025 | 14:52:39.386 | 100 | 190.02 | |
| 100 | 190.02 | |||
| 100 | 190.02 | |||
| 13/05/2025 | 14:52:31.373 | 21 | 190.16 | |
| 21 | 190.16 | |||
| 21 | 190.16 | |||
| 13/05/2025 | 14:52:26.701 | 27 | 190.18 | |
| 27 | 190.18 | |||
| 27 | 190.18 | |||
| 13/05/2025 | 14:52:25.920 | 1 | 190.18 | |
| 1 | 190.18 | |||
| 1 | 190.18 | |||
| 13/05/2025 | 14:52:19.995 | 10 | 190.30 | |
| 10 | 190.30 | |||
| 10 | 190.30 | |||
| 13/05/2025 | 14:51:31.304 | 3 | 190.32 | |
| 3 | 190.32 | |||
| 3 | 190.32 | |||
| 13/05/2025 | 14:51:12.127 | 6 | 190.30 | |
| 6 | 190.30 | |||
| 6 | 190.30 | |||
| 13/05/2025 | 14:50:41.284 | 11 | 190.12 | |
| 11 | 190.12 | |||
| 11 | 190.12 | |||
| 13/05/2025 | 14:50:24.846 | 16 | 190.24 | |
| 16 | 190.24 | |||
| 16 | 190.24 | |||
| 13/05/2025 | 14:49:39.397 | 64 | 190.00 | |
| 64 | 190.00 | |||
| 64 | 190.00 | |||
| 13/05/2025 | 14:49:16.687 | 500 | 190.04 | |
| 500 | 190.04 | |||
| 500 | 190.04 | |||
| 13/05/2025 | 14:49:05.607 | 500 | 190.04 | |
| 500 | 190.04 | |||
| 500 | 190.04 | |||
| 13/05/2025 | 14:48:42.102 | 200 | 190.20 | |
| 200 | 190.20 | |||
| 200 | 190.20 | |||
| 13/05/2025 | 14:48:33.804 | 5 | 190.18 | |
| 5 | 190.18 | |||
| 5 | 190.18 | |||
| 13/05/2025 | 14:48:27.757 | 6 | 190.12 | |
| 6 | 190.12 | |||
| 6 | 190.12 | |||
| 13/05/2025 | 14:48:12.407 | 10 | 190.02 | |
| 10 | 190.02 | |||
| 10 | 190.02 | |||
| 13/05/2025 | 14:48:06.322 | 45 | 190.16 | |
| 45 | 190.16 | |||
| 45 | 190.16 | |||
| 13/05/2025 | 14:48:04.544 | 2 | 190.16 | |
| 2 | 190.16 | |||
| 2 | 190.16 | |||
| 13/05/2025 | 14:47:36.488 | 13 | 189.86 | |
| 13 | 189.86 | |||
| 13 | 189.86 | |||
| 13/05/2025 | 14:46:52.704 | 7 | 190.04 | |
| 7 | 190.04 | |||
| 7 | 190.04 | |||
| 13/05/2025 | 14:46:44.468 | 131 | 190.06 | |
| 131 | 190.06 | |||
| 131 | 190.06 | |||
| 13/05/2025 | 14:46:29.376 | 25 | 189.96 | |
| 25 | 189.96 | |||
| 25 | 189.96 | |||
| 13/05/2025 | 14:46:16.450 | 1 | 189.92 | |
| 1 | 189.92 | |||
| 1 | 189.92 | |||
| 13/05/2025 | 14:46:14.196 | 4 | 189.96 | |
| 4 | 189.96 | |||
| 4 | 189.96 | |||
| 13/05/2025 | 14:46:02.095 | 27 | 189.90 | |
| 27 | 189.90 | |||
| 27 | 189.90 | |||
| 13/05/2025 | 14:45:39.712 | 12 | 190.06 | |
| 12 | 190.06 | |||
| 12 | 190.06 | |||
| 13/05/2025 | 14:45:38.118 | 1 | 190.16 | |
| 1 | 190.16 | |||
| 1 | 190.16 | |||
| 13/05/2025 | 14:45:15.070 | 1 | 190.06 | |
| 1 | 190.06 | |||
| 1 | 190.06 | |||
| 13/05/2025 | 14:45:04.982 | 2 | 189.90 | |
| 2 | 189.90 | |||
| 2 | 189.90 | |||
| 13/05/2025 | 14:44:55.050 | 5 | 189.84 | |
| 5 | 189.84 | |||
| 5 | 189.84 | |||
| 13/05/2025 | 14:44:54.332 | 2 | 190.00 | |
| 2 | 190.00 | |||
| 2 | 190.00 | |||
| 13/05/2025 | 14:44:26.766 | 13 | 190.08 | |
| 13 | 190.08 | |||
| 13 | 190.08 | |||
| 13/05/2025 | 14:44:25.582 | 1 | 189.98 | |
| 1 | 189.98 | |||
| 1 | 189.98 | |||
| 13/05/2025 | 14:44:13.207 | 1 | 190.08 | |
| 1 | 190.08 | |||
| 1 | 190.08 | |||
| 13/05/2025 | 14:44:03.511 | 11 | 189.90 | |
| 11 | 189.90 | |||
| 11 | 189.90 | |||
| 13/05/2025 | 14:43:50.921 | 6 | 189.88 | |
| 6 | 189.88 | |||
| 6 | 189.88 | |||
| 13/05/2025 | 14:43:50.852 | 350 | 189.88 | |
| 350 | 189.88 | |||
| 350 | 189.88 | |||
| 13/05/2025 | 14:43:43.540 | 11 | 190.00 | |
| 11 | 190.00 | |||
| 11 | 190.00 | |||
| 13/05/2025 | 14:43:40.940 | 4 | 190.00 | |
| 4 | 190.00 | |||
| 4 | 190.00 | |||
| 13/05/2025 | 14:43:06.535 | 10 | 189.94 | |
| 10 | 189.94 | |||
| 10 | 189.94 | |||
| 13/05/2025 | 14:42:54.253 | 150 | 189.98 | |
| 150 | 189.98 | |||
| 150 | 189.98 | |||
| 13/05/2025 | 14:42:27.850 | 300 | 190.30 | |
| 300 | 190.30 | |||
| 300 | 190.30 | |||
| 13/05/2025 | 14:42:27.683 | 60 | 189.86 | |
| 5 | 189.86 | |||
| 52 | 189.86 | |||
| 30 | 189.86 | |||
| 3 | 189.86 | |||
| 30 | 189.86 | |||
| 13/05/2025 | 14:42:27.534 | 3 | 189.86 | |
| 3 | 189.86 | |||
| 2 | 189.86 | |||
| 1 | 189.86 | |||
| 13/05/2025 | 14:41:00.824 | 500 | 190.20 | |
| 500 | 190.20 | |||
| 500 | 190.20 | |||
| 13/05/2025 | 14:40:37.567 | 27 | 190.38 | |
| 27 | 190.38 | |||
| 27 | 190.38 | |||
| 13/05/2025 | 14:40:25.395 | 30 | 190.36 | |
| 30 | 190.36 | |||
| 30 | 190.36 | |||
| 13/05/2025 | 14:39:58.769 | 50 | 190.24 | |
| 50 | 190.24 | |||
| 50 | 190.24 | |||
| 13/05/2025 | 14:39:58.161 | 15 | 190.38 | |
| 15 | 190.38 | |||
| 15 | 190.38 | |||
| 13/05/2025 | 14:39:46.036 | 1 | 190.24 | |
| 1 | 190.24 | |||
| 1 | 190.24 | |||
| 13/05/2025 | 14:39:26.923 | 1 | 190.42 | |
| 1 | 190.42 | |||
| 1 | 190.42 | |||
| 13/05/2025 | 14:39:15.842 | 10 | 190.50 | |
| 10 | 190.50 | |||
| 10 | 190.50 | |||
| 13/05/2025 | 14:39:04.667 | 100 | 190.68 | |
| 100 | 190.68 | |||
| 100 | 190.68 | |||
| 13/05/2025 | 14:38:59.069 | 6 | 190.70 | |
| 6 | 190.70 | |||
| 6 | 190.70 | |||
| 13/05/2025 | 14:38:45.235 | 30 | 190.70 | |
| 30 | 190.70 | |||
| 30 | 190.70 | |||
| 13/05/2025 | 14:38:25.087 | 3 | 190.84 | |
| 3 | 190.84 | |||
| 3 | 190.84 | |||
| 13/05/2025 | 14:37:09.570 | 250 | 190.70 | |
| 250 | 190.70 | |||
| 250 | 190.70 | |||
| 13/05/2025 | 14:37:06.642 | 113 | 190.70 | |
| 113 | 190.70 | |||
| 113 | 190.70 | |||
| 13/05/2025 | 14:37:00.644 | 5 | 190.70 | |
| 5 | 190.70 | |||
| 5 | 190.70 | |||
| 13/05/2025 | 14:36:41.575 | 26 | 190.84 | |
| 26 | 190.84 | |||
| 26 | 190.84 | |||
| 13/05/2025 | 14:36:28.801 | 3 | 190.60 | |
| 3 | 190.60 | |||
| 3 | 190.60 | |||
| 13/05/2025 | 14:36:28.221 | 200 | 190.60 | |
| 200 | 190.60 | |||
| 200 | 190.60 | |||
| 13/05/2025 | 14:36:15.215 | 500 | 190.70 | |
| 500 | 190.70 | |||
| 500 | 190.70 | |||
| 13/05/2025 | 14:36:14.078 | 7 | 190.70 | |
| 7 | 190.70 | |||
| 7 | 190.70 | |||
| 13/05/2025 | 14:36:08.350 | 6 | 190.84 | |
| 6 | 190.84 | |||
| 6 | 190.84 | |||
| 13/05/2025 | 14:36:04.594 | 69 | 190.88 | |
| 61 | 190.88 | |||
| 3 | 190.88 | |||
| 69 | 190.88 | |||
| 5 | 190.88 | |||
| 13/05/2025 | 14:36:04.461 | 27 | 190.88 | |
| 27 | 190.88 | |||
| 27 | 190.88 | |||
| 13/05/2025 | 14:36:04.332 | 2 | 190.88 | |
| 2 | 190.88 | |||
| 2 | 190.88 | |||
| 13/05/2025 | 14:35:56.319 | 30 | 190.88 | |
| 30 | 190.88 | |||
| 30 | 190.88 | |||
| 13/05/2025 | 14:35:42.383 | 50 | 190.88 | |
| 50 | 190.88 | |||
| 50 | 190.88 | |||
| 13/05/2025 | 14:35:37.709 | 90 | 190.88 | |
| 90 | 190.88 | |||
| 90 | 190.88 | |||
| 13/05/2025 | 14:35:34.088 | 50 | 190.88 | |
| 50 | 190.88 | |||
| 50 | 190.88 | |||
| 13/05/2025 | 14:35:25.222 | 1 | 190.88 | |
| 1 | 190.88 | |||
| 1 | 190.88 | |||
| 13/05/2025 | 14:35:13.495 | 2 | 190.70 | |
| 2 | 190.70 | |||
| 2 | 190.70 | |||
| 13/05/2025 | 14:34:58.148 | 5 | 190.56 | |
| 5 | 190.56 | |||
| 5 | 190.56 | |||
| 13/05/2025 | 14:34:52.640 | 10 | 190.56 | |
| 10 | 190.56 | |||
| 10 | 190.56 | |||
| 13/05/2025 | 14:34:40.725 | 500 | 190.50 | |
| 500 | 190.50 | |||
| 500 | 190.50 | |||
| 13/05/2025 | 14:34:40.237 | 26 | 190.52 | |
| 26 | 190.52 | |||
| 26 | 190.52 | |||
| 13/05/2025 | 14:34:14.041 | 500 | 190.70 | |
| 500 | 190.70 | |||
| 500 | 190.70 | |||
| 13/05/2025 | 14:33:48.778 | 24 | 190.80 | |
| 24 | 190.80 | |||
| 24 | 190.80 | |||
| 13/05/2025 | 14:33:33.980 | 500 | 190.62 | |
| 500 | 190.62 | |||
| 500 | 190.62 | |||
| 13/05/2025 | 14:33:06.945 | 31 | 190.52 | |
| 31 | 190.52 | |||
| 31 | 190.52 | |||
| 13/05/2025 | 14:33:00.936 | 14 | 190.40 | |
| 14 | 190.40 | |||
| 14 | 190.40 | |||
| 13/05/2025 | 14:33:00.193 | 300 | 190.38 | |
| 300 | 190.38 | |||
| 300 | 190.38 | |||
| 13/05/2025 | 14:32:43.627 | 5 | 190.28 | |
| 5 | 190.28 | |||
| 5 | 190.28 | |||
| 13/05/2025 | 14:32:39.060 | 52 | 190.28 | |
| 52 | 190.28 | |||
| 52 | 190.28 | |||
| 13/05/2025 | 14:32:36.405 | 10 | 190.26 | |
| 10 | 190.26 | |||
| 10 | 190.26 | |||
| 13/05/2025 | 14:32:28.467 | 500 | 190.04 | |
| 500 | 190.04 | |||
| 500 | 190.04 | |||
| 13/05/2025 | 14:32:27.217 | 350 | 190.16 | |
| 350 | 190.16 | |||
| 350 | 190.16 | |||
| 13/05/2025 | 14:32:18.210 | 140 | 190.04 | |
| 140 | 190.04 | |||
| 140 | 190.04 | |||
| 13/05/2025 | 14:32:14.884 | 3 | 190.18 | |
| 3 | 190.18 | |||
| 3 | 190.18 | |||
| 13/05/2025 | 14:32:14.315 | 3 | 190.20 | |
| 3 | 190.20 | |||
| 3 | 190.20 | |||
| 13/05/2025 | 14:32:14.048 | 17 | 190.10 | |
| 17 | 190.10 | |||
| 17 | 190.10 | |||
| 13/05/2025 | 14:32:00.319 | 26 | 190.24 | |
| 26 | 190.24 | |||
| 26 | 190.24 | |||
| 13/05/2025 | 14:31:49.869 | 105 | 190.20 | |
| 105 | 190.20 | |||
| 105 | 190.20 | |||
| 13/05/2025 | 14:31:45.543 | 12 | 190.16 | |
| 12 | 190.16 | |||
| 12 | 190.16 | |||
| 13/05/2025 | 14:31:38.338 | 50 | 190.26 | |
| 50 | 190.26 | |||
| 50 | 190.26 | |||
| 13/05/2025 | 14:31:33.963 | 10 | 190.16 | |
| 10 | 190.16 | |||
| 10 | 190.16 | |||
| 13/05/2025 | 14:31:28.061 | 8 | 190.00 | |
| 8 | 190.00 | |||
| 8 | 190.00 | |||
| 13/05/2025 | 14:31:22.944 | 100 | 189.94 | |
| 100 | 189.94 | |||
| 100 | 189.94 | |||
| 13/05/2025 | 14:31:11.850 | 40 | 189.98 | |
| 40 | 189.98 | |||
| 20 | 189.98 | |||
| 20 | 189.98 | |||
| 13/05/2025 | 14:30:30.158 | 500 | 189.80 | |
| 500 | 189.80 | |||
| 500 | 189.80 | |||
| 13/05/2025 | 14:30:00.701 | 7 | 189.34 | |
| 7 | 189.34 | |||
| 7 | 189.34 | |||
| 13/05/2025 | 14:29:55.270 | 53 | 189.42 | |
| 53 | 189.42 | |||
| 53 | 189.42 | |||
| 13/05/2025 | 14:29:48.913 | 36 | 189.42 | |
| 36 | 189.42 | |||
| 36 | 189.42 | |||
| 13/05/2025 | 14:29:29.998 | 30 | 189.36 | |
| 30 | 189.36 | |||
| 30 | 189.36 | |||
| 13/05/2025 | 14:29:16.686 | 5 | 189.26 | |
| 5 | 189.26 | |||
| 5 | 189.26 | |||
| 13/05/2025 | 14:28:26.819 | 1 | 189.36 | |
| 1 | 189.36 | |||
| 1 | 189.36 | |||
| 13/05/2025 | 14:28:16.555 | 2 | 189.26 | |
| 2 | 189.26 | |||
| 2 | 189.26 | |||
| 13/05/2025 | 14:28:13.086 | 6 | 189.30 | |
| 6 | 189.30 | |||
| 6 | 189.30 | |||
| 13/05/2025 | 14:28:08.805 | 6 | 189.30 | |
| 6 | 189.30 | |||
| 6 | 189.30 | |||
| 13/05/2025 | 14:27:54.514 | 3 | 189.58 | |
| 3 | 189.58 | |||
| 3 | 189.58 | |||
| 13/05/2025 | 14:27:46.423 | 6 | 189.58 | |
| 6 | 189.58 | |||
| 6 | 189.58 | |||
| 13/05/2025 | 14:27:24.329 | 140 | 189.46 | |
| 140 | 189.46 | |||
| 140 | 189.46 | |||
| 13/05/2025 | 14:27:09.346 | 53 | 189.54 | |
| 53 | 189.54 | |||
| 53 | 189.54 | |||
| 13/05/2025 | 14:26:52.888 | 5 | 189.50 | |
| 5 | 189.50 | |||
| 5 | 189.50 | |||
| 13/05/2025 | 14:26:35.254 | 50 | 189.60 | |
| 50 | 189.60 | |||
| 50 | 189.60 | |||
| 13/05/2025 | 14:26:32.072 | 80 | 189.62 | |
| 80 | 189.62 | |||
| 80 | 189.62 | |||
| 13/05/2025 | 14:26:04.849 | 23 | 189.56 | |
| 23 | 189.56 | |||
| 23 | 189.56 | |||
| 13/05/2025 | 14:25:59.582 | 1 | 189.60 | |
| 1 | 189.60 | |||
| 1 | 189.60 | |||
| 13/05/2025 | 14:25:51.405 | 20 | 189.50 | |
| 20 | 189.50 | |||
| 20 | 189.50 | |||
| 13/05/2025 | 14:25:39.537 | 132 | 189.72 | |
| 132 | 189.72 | |||
| 132 | 189.72 | |||
| 13/05/2025 | 14:25:33.426 | 25 | 189.62 | |
| 25 | 189.62 | |||
| 25 | 189.62 | |||
| 13/05/2025 | 14:25:21.747 | 1 | 189.72 | |
| 1 | 189.72 | |||
| 1 | 189.72 | |||
| 13/05/2025 | 14:25:15.334 | 10 | 189.70 | |
| 10 | 189.70 | |||
| 10 | 189.70 | |||
| 13/05/2025 | 14:25:11.994 | 1 | 189.62 | |
| 1 | 189.62 | |||
| 1 | 189.62 | |||
| 13/05/2025 | 14:24:02.497 | 6 | 189.76 | |
| 6 | 189.76 | |||
| 6 | 189.76 | |||
| 13/05/2025 | 14:23:42.829 | 1 217 | 189.86 | |
| 1 187 | 189.86 | |||
| 30 | 189.86 | |||
| 400 | 189.86 | |||
| 12 | 189.86 | |||
| 5 | 189.86 | |||
| 800 | 189.86 | |||
| 13/05/2025 | 14:20:55.877 | 500 | 189.88 | |
| 500 | 189.88 | |||
| 500 | 189.88 | |||
| 13/05/2025 | 14:20:42.895 | 200 | 189.92 | |
| 200 | 189.92 | |||
| 200 | 189.92 | |||
| 13/05/2025 | 14:20:38.647 | 4 | 189.92 | |
| 4 | 189.92 | |||
| 4 | 189.92 | |||
| 13/05/2025 | 14:19:48.056 | 160 | 189.94 | |
| 160 | 189.94 | |||
| 160 | 189.94 | |||
| 13/05/2025 | 14:19:23.725 | 10 | 190.00 | |
| 10 | 190.00 | |||
| 10 | 190.00 | |||
| 13/05/2025 | 14:19:19.879 | 11 | 189.90 | |
| 11 | 189.90 | |||
| 11 | 189.90 | |||
| 13/05/2025 | 14:19:12.408 | 105 | 190.00 | |
| 105 | 190.00 | |||
| 105 | 190.00 | |||
| 13/05/2025 | 14:18:50.957 | 3 | 190.06 | |
| 3 | 190.06 | |||
| 3 | 190.06 | |||
| 13/05/2025 | 14:18:46.994 | 212 | 190.10 | |
| 212 | 190.10 | |||
| 212 | 190.10 | |||
| 13/05/2025 | 14:18:39.003 | 53 | 190.06 | |
| 53 | 190.06 | |||
| 53 | 190.06 | |||
| 13/05/2025 | 14:18:34.020 | 298 | 190.00 | |
| 298 | 190.00 | |||
| 298 | 190.00 | |||
| 13/05/2025 | 14:18:29.402 | 25 | 190.00 | |
| 25 | 190.00 | |||
| 25 | 190.00 | |||
| 13/05/2025 | 14:18:22.465 | 10 | 190.06 | |
| 10 | 190.06 | |||
| 10 | 190.06 | |||
| 13/05/2025 | 14:18:14.522 | 273 | 190.00 | |
| 273 | 190.00 | |||
| 273 | 190.00 | |||
| 13/05/2025 | 14:18:13.967 | 1 | 190.06 | |
| 1 | 190.06 | |||
| 1 | 190.06 | |||
| 13/05/2025 | 14:18:07.874 | 6 | 190.02 | |
| 6 | 190.02 | |||
| 6 | 190.02 | |||
| 13/05/2025 | 14:18:02.184 | 63 | 190.12 | |
| 63 | 190.12 | |||
| 63 | 190.12 | |||
| 13/05/2025 | 14:17:59.235 | 200 | 190.10 | |
| 200 | 190.10 | |||
| 200 | 190.10 | |||
| 13/05/2025 | 14:17:54.163 | 2 561 | 190.02 | |
| 20 | 190.02 | |||
| 192 | 190.02 | |||
| 160 | 190.02 | |||
| 10 | 190.02 | |||
| 40 | 190.02 | |||
| 27 | 190.02 | |||
| 10 | 190.02 | |||
| 1 000 | 190.02 | |||
| 40 | 190.02 | |||
| 500 | 190.02 | |||
| 25 | 190.02 | |||
| 25 | 190.02 | |||
| 2 338 | 190.02 | |||
| 50 | 190.02 | |||
| 6 | 190.02 | |||
| 10 | 190.02 | |||
| 34 | 190.02 | |||
| 223 | 190.02 | |||
| 17 | 190.02 | |||
| 34 | 190.02 | |||
| 1 | 190.02 | |||
| 20 | 190.02 | |||
| 10 | 190.02 | |||
| 4 | 190.02 | |||
| 100 | 190.02 | |||
| 27 | 190.02 | |||
| 11 | 190.02 | |||
| 60 | 190.02 | |||
| 3 | 190.02 | |||
| 34 | 190.02 | |||
| 5 | 190.02 | |||
| 6 | 190.02 | |||
| 80 | 190.02 | |||
| 13/05/2025 | 14:17:35.848 | 520 | 190.00 | |
| 20 | 190.00 | |||
| 60 | 190.00 | |||
| 50 | 190.00 | |||
| 25 | 190.00 | |||
| 20 | 190.00 | |||
| 13 | 190.00 | |||
| 20 | 190.00 | |||
| 20 | 190.00 | |||
| 20 | 190.00 | |||
| 121 | 190.00 | |||
| 500 | 190.00 | |||
| 146 | 190.00 | |||
| 4 | 190.00 | |||
| 9 | 190.00 | |||
| 12 | 190.00 | |||
| 13/05/2025 | 14:17:35.459 | 500 | 190.00 | |
| 7 | 190.00 | |||
| 500 | 190.00 | |||
| 429 | 190.00 | |||
| 10 | 190.00 | |||
| 20 | 190.00 | |||
| 10 | 190.00 | |||
| 4 | 190.00 | |||
| 10 | 190.00 | |||
| 10 | 190.00 | |||
| 13/05/2025 | 14:17:34.951 | 137 | 189.98 | |
| 137 | 189.98 | |||
| 137 | 189.98 | |||
| 13/05/2025 | 14:17:03.492 | 52 | 189.92 | |
| 52 | 189.92 | |||
| 52 | 189.92 | |||
| 13/05/2025 | 14:16:49.930 | 15 | 189.96 | |
| 15 | 189.96 | |||
| 15 | 189.96 | |||
| 13/05/2025 | 14:16:47.147 | 263 | 189.90 | |
| 250 | 189.90 | |||
| 263 | 189.90 | |||
| 13 | 189.90 | |||
| 13/05/2025 | 14:16:46.923 | 50 | 189.88 | |
| 50 | 189.88 | |||
| 50 | 189.88 | |||
| 13/05/2025 | 14:16:44.208 | 6 | 189.86 | |
| 6 | 189.86 | |||
| 3 | 189.86 | |||
| 3 | 189.86 | |||
| 13/05/2025 | 14:16:43.999 | 15 | 189.80 | |
| 15 | 189.80 | |||
| 15 | 189.80 | |||
| 13/05/2025 | 14:16:43.612 | 29 | 189.78 | |
| 29 | 189.78 | |||
| 29 | 189.78 | |||
| 13/05/2025 | 14:16:42.810 | 30 | 189.78 | |
| 30 | 189.78 | |||
| 30 | 189.78 | |||
| 13/05/2025 | 14:16:42.141 | 12 | 189.78 | |
| 12 | 189.78 | |||
| 12 | 189.78 | |||
| 13/05/2025 | 14:16:40.802 | 10 | 189.78 | |
| 10 | 189.78 | |||
| 10 | 189.78 | |||
| 13/05/2025 | 14:16:38.987 | 1 | 189.78 | |
| 1 | 189.78 | |||
| 1 | 189.78 | |||
| 13/05/2025 | 14:16:38.282 | 1 | 189.78 | |
| 1 | 189.78 | |||
| 1 | 189.78 | |||
| 13/05/2025 | 14:16:32.434 | 55 | 189.78 | |
| 55 | 189.78 | |||
| 55 | 189.78 | |||
| 13/05/2025 | 14:16:30.136 | 90 | 189.78 | |
| 90 | 189.78 | |||
| 90 | 189.78 | |||
| 13/05/2025 | 14:16:23.903 | 10 | 189.78 | |
| 10 | 189.78 | |||
| 10 | 189.78 | |||
| 13/05/2025 | 14:16:23.200 | 33 | 189.78 | |
| 33 | 189.78 | |||
| 33 | 189.78 | |||
| 13/05/2025 | 14:16:22.463 | 3 | 189.78 | |
| 3 | 189.78 | |||
| 3 | 189.78 | |||
| 13/05/2025 | 14:16:22.315 | 12 | 189.76 | |
| 12 | 189.76 | |||
| 12 | 189.76 | |||
| 13/05/2025 | 14:16:17.815 | 100 | 189.76 | |
| 25 | 189.76 | |||
| 75 | 189.76 | |||
| 100 | 189.76 | |||
| 13/05/2025 | 14:16:14.022 | 28 | 189.78 | |
| 28 | 189.78 | |||
| 28 | 189.78 | |||
| 13/05/2025 | 14:15:54.041 | 5 | 189.78 | |
| 5 | 189.78 | |||
| 5 | 189.78 | |||
| 13/05/2025 | 14:15:44.127 | 5 | 189.78 | |
| 5 | 189.78 | |||
| 5 | 189.78 | |||
| 13/05/2025 | 14:14:40.891 | 31 | 189.64 | |
| 31 | 189.64 | |||
| 31 | 189.64 | |||
| 13/05/2025 | 14:13:55.893 | 6 | 189.64 | |
| 6 | 189.64 | |||
| 6 | 189.64 | |||
| 13/05/2025 | 14:13:54.389 | 3 | 189.54 | |
| 3 | 189.54 | |||
| 3 | 189.54 | |||
| 13/05/2025 | 14:13:44.180 | 5 | 189.64 | |
| 5 | 189.64 | |||
| 5 | 189.64 | |||
| 13/05/2025 | 14:13:38.802 | 1 | 189.64 | |
| 1 | 189.64 | |||
| 1 | 189.64 | |||
| 13/05/2025 | 14:13:02.975 | 1 | 189.60 | |
| 1 | 189.60 | |||
| 1 | 189.60 | |||
| 13/05/2025 | 14:13:01.880 | 15 | 189.60 | |
| 15 | 189.60 | |||
| 15 | 189.60 | |||
| 13/05/2025 | 14:12:50.752 | 37 | 189.50 | |
| 37 | 189.50 | |||
| 37 | 189.50 | |||
| 13/05/2025 | 14:12:30.554 | 1 | 189.26 | |
| 1 | 189.26 | |||
| 1 | 189.26 | |||
| 13/05/2025 | 14:12:15.568 | 12 | 189.14 | |
| 12 | 189.14 | |||
| 12 | 189.14 | |||
| 13/05/2025 | 14:11:55.680 | 50 | 189.26 | |
| 50 | 189.26 | |||
| 50 | 189.26 | |||
| 13/05/2025 | 14:11:42.526 | 50 | 189.18 | |
| 50 | 189.18 | |||
| 50 | 189.18 | |||
| 13/05/2025 | 14:10:48.589 | 11 | 189.28 | |
| 11 | 189.28 | |||
| 11 | 189.28 | |||
| 13/05/2025 | 14:10:39.315 | 37 | 189.10 | |
| 25 | 189.10 | |||
| 12 | 189.10 | |||
| 37 | 189.10 | |||
| 13/05/2025 | 14:10:34.366 | 10 | 189.08 | |
| 10 | 189.08 | |||
| 10 | 189.08 | |||
| 13/05/2025 | 14:10:30.235 | 135 | 189.08 | |
| 135 | 189.08 | |||
| 135 | 189.08 | |||
| 13/05/2025 | 14:10:26.425 | 28 | 188.98 | |
| 28 | 188.98 | |||
| 28 | 188.98 | |||
| 13/05/2025 | 14:10:23.436 | 3 | 188.98 | |
| 3 | 188.98 | |||
| 3 | 188.98 | |||
| 13/05/2025 | 14:10:22.335 | 5 | 188.98 | |
| 5 | 188.98 | |||
| 5 | 188.98 | |||
| 13/05/2025 | 14:09:54.134 | 3 | 188.92 | |
| 3 | 188.92 | |||
| 3 | 188.92 | |||
| 13/05/2025 | 14:09:31.478 | 12 | 188.92 | |
| 12 | 188.92 | |||
| 12 | 188.92 | |||
| 13/05/2025 | 14:09:23.328 | 20 | 188.80 | |
| 20 | 188.80 | |||
| 20 | 188.80 | |||
| 13/05/2025 | 14:09:19.706 | 3 | 188.92 | |
| 3 | 188.92 | |||
| 3 | 188.92 | |||
| 13/05/2025 | 14:09:18.609 | 5 | 188.90 | |
| 5 | 188.90 | |||
| 5 | 188.90 | |||
| 13/05/2025 | 14:09:03.724 | 11 | 188.82 | |
| 11 | 188.82 | |||
| 11 | 188.82 | |||
| 13/05/2025 | 14:08:35.589 | 100 | 188.82 | |
| 100 | 188.82 | |||
| 100 | 188.82 | |||
| 13/05/2025 | 14:08:25.223 | 8 | 188.98 | |
| 8 | 188.98 | |||
| 8 | 188.98 | |||
| 13/05/2025 | 14:08:18.026 | 7 | 188.98 | |
| 7 | 188.98 | |||
| 7 | 188.98 | |||
| 13/05/2025 | 14:07:16.064 | 20 | 189.04 | |
| 20 | 189.04 | |||
| 20 | 189.04 | |||
| 13/05/2025 | 14:07:09.182 | 6 | 189.04 | |
| 6 | 189.04 | |||
| 6 | 189.04 | |||
| 13/05/2025 | 14:07:08.937 | 88 | 189.00 | |
| 18 | 189.00 | |||
| 22 | 189.00 | |||
| 5 | 189.00 | |||
| 20 | 189.00 | |||
| 88 | 189.00 | |||
| 10 | 189.00 | |||
| 7 | 189.00 | |||
| 6 | 189.00 | |||
| 13/05/2025 | 14:07:07.101 | 10 | 188.98 | |
| 10 | 188.98 | |||
| 10 | 188.98 | |||
| 13/05/2025 | 14:07:05.299 | 52 | 188.90 | |
| 52 | 188.90 | |||
| 52 | 188.90 | |||
| 13/05/2025 | 14:06:18.792 | 1 | 188.88 | |
| 1 | 188.88 | |||
| 1 | 188.88 | |||
| 13/05/2025 | 14:05:13.187 | 10 | 188.88 | |
| 10 | 188.88 | |||
| 10 | 188.88 | |||
| 13/05/2025 | 14:04:52.305 | 5 | 188.76 | |
| 5 | 188.76 | |||
| 5 | 188.76 | |||
| 13/05/2025 | 14:04:46.806 | 30 | 188.84 | |
| 30 | 188.84 | |||
| 30 | 188.84 | |||
| 13/05/2025 | 14:02:52.799 | 1 | 188.72 | |
| 1 | 188.72 | |||
| 1 | 188.72 | |||
| 13/05/2025 | 14:02:36.587 | 2 | 188.74 | |
| 2 | 188.74 | |||
| 2 | 188.74 | |||
| 13/05/2025 | 14:02:11.124 | 1 | 188.84 | |
| 1 | 188.84 | |||
| 1 | 188.84 | |||
| 13/05/2025 | 14:02:02.814 | 53 | 188.84 | |
| 53 | 188.84 | |||
| 53 | 188.84 | |||
| 13/05/2025 | 14:01:58.637 | 10 | 188.84 | |
| 10 | 188.84 | |||
| 10 | 188.84 | |||
| 13/05/2025 | 14:01:45.268 | 10 | 188.78 | |
| 10 | 188.78 | |||
| 10 | 188.78 | |||
| 13/05/2025 | 14:01:28.413 | 9 | 188.80 | |
| 9 | 188.80 | |||
| 9 | 188.80 | |||
| 13/05/2025 | 14:01:20.532 | 11 | 188.72 | |
| 11 | 188.72 | |||
| 11 | 188.72 | |||
| 13/05/2025 | 14:01:16.707 | 31 | 188.70 | |
| 31 | 188.70 | |||
| 31 | 188.70 | |||
| 13/05/2025 | 14:00:44.450 | 20 | 188.74 | |
| 20 | 188.74 | |||
| 20 | 188.74 | |||
| 13/05/2025 | 14:00:22.726 | 10 | 188.82 | |
| 10 | 188.82 | |||
| 10 | 188.82 | |||
| 13/05/2025 | 14:00:20.266 | 26 | 188.66 | |
| 26 | 188.66 | |||
| 26 | 188.66 | |||
| 13/05/2025 | 14:00:05.745 | 500 | 188.66 | |
| 500 | 188.66 | |||
| 500 | 188.66 | |||
| 13/05/2025 | 14:00:05.709 | 73 | 188.66 | |
| 73 | 188.66 | |||
| 73 | 188.66 | |||
| 13/05/2025 | 14:00:05.651 | 1 | 188.66 | |
| 1 | 188.66 | |||
| 1 | 188.66 | |||
| 13/05/2025 | 13:59:50.561 | 7 | 188.66 | |
| 7 | 188.66 | |||
| 7 | 188.66 |
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: 1 616.50
Ask: 1 617.00
Turnover: 63 948 TEUR -
Bayer AG
Bid: 25.21 / Ask: 25.225
Turnover: 30 898 TEUR -
Nvidia Corp.
Bid: 112.12 / Ask: 112.16
Turnover: 23 912 TEUR -
Münchener Rückvers.-Ges. AG
Bid: 558.40 / Ask: 558.60
Turnover: 23 421 TEUR -
Allianz SE
Bid: 350.80 / Ask: 350.90
Turnover: 19 153 TEUR
Realtime Quotes
Last Update:
13/05/2025 @ 15:19:11
Last Update:
13/05/2025 @ 15:19:11