Amazon.com Inc.
- Information
- Last
- Buy
- Sell
2169
1773
221.65
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 04/11/2025 | 16:04:44.099 | 110 | 221.65 | |
| 60 | 221.65 | |||
| 50 | 221.65 | |||
| 110 | 221.65 | |||
| 04/11/2025 | 16:04:32.966 | 10 | 221.85 | |
| 10 | 221.85 | |||
| 10 | 221.85 | |||
| 04/11/2025 | 16:04:28.740 | 200 | 221.90 | |
| 200 | 221.90 | |||
| 200 | 221.90 | |||
| 04/11/2025 | 16:04:12.986 | 1 | 221.95 | |
| 1 | 221.95 | |||
| 1 | 221.95 | |||
| 04/11/2025 | 16:04:10.349 | 250 | 221.70 | |
| 250 | 221.70 | |||
| 250 | 221.70 | |||
| 04/11/2025 | 16:04:04.246 | 3 | 221.75 | |
| 3 | 221.75 | |||
| 3 | 221.75 | |||
| 04/11/2025 | 16:04:03.459 | 5 | 221.75 | |
| 5 | 221.75 | |||
| 5 | 221.75 | |||
| 04/11/2025 | 16:03:51.050 | 1 | 221.95 | |
| 1 | 221.95 | |||
| 1 | 221.95 | |||
| 04/11/2025 | 16:03:47.932 | 1 | 221.95 | |
| 1 | 221.95 | |||
| 1 | 221.95 | |||
| 04/11/2025 | 16:03:47.471 | 9 | 221.95 | |
| 9 | 221.95 | |||
| 9 | 221.95 | |||
| 04/11/2025 | 16:03:45.147 | 12 | 221.95 | |
| 12 | 221.95 | |||
| 12 | 221.95 | |||
| 04/11/2025 | 16:03:40.529 | 14 | 221.95 | |
| 14 | 221.95 | |||
| 14 | 221.95 | |||
| 04/11/2025 | 16:03:21.562 | 1 | 221.95 | |
| 1 | 221.95 | |||
| 1 | 221.95 | |||
| 04/11/2025 | 16:03:14.217 | 5 | 221.75 | |
| 5 | 221.75 | |||
| 5 | 221.75 | |||
| 04/11/2025 | 16:03:09.058 | 5 | 221.95 | |
| 5 | 221.95 | |||
| 5 | 221.95 | |||
| 04/11/2025 | 16:03:05.667 | 13 | 221.80 | |
| 13 | 221.80 | |||
| 13 | 221.80 | |||
| 04/11/2025 | 16:02:47.720 | 50 | 221.75 | |
| 50 | 221.75 | |||
| 50 | 221.75 | |||
| 04/11/2025 | 16:02:41.853 | 15 | 221.65 | |
| 15 | 221.65 | |||
| 15 | 221.65 | |||
| 04/11/2025 | 16:02:32.868 | 4 | 222.10 | |
| 4 | 222.10 | |||
| 4 | 222.10 | |||
| 04/11/2025 | 16:02:25.679 | 65 | 221.85 | |
| 65 | 221.85 | |||
| 65 | 221.85 | |||
| 04/11/2025 | 16:01:41.795 | 40 | 222.15 | |
| 40 | 222.15 | |||
| 40 | 222.15 | |||
| 04/11/2025 | 16:01:36.337 | 99 | 222.05 | |
| 99 | 222.05 | |||
| 99 | 222.05 | |||
| 04/11/2025 | 16:01:33.800 | 3 | 221.95 | |
| 3 | 221.95 | |||
| 3 | 221.95 | |||
| 04/11/2025 | 16:01:25.793 | 130 | 222.20 | |
| 130 | 222.20 | |||
| 130 | 222.20 | |||
| 04/11/2025 | 16:01:23.147 | 16 | 222.20 | |
| 16 | 222.20 | |||
| 16 | 222.20 | |||
| 04/11/2025 | 16:01:22.632 | 1 | 222.20 | |
| 1 | 222.20 | |||
| 1 | 222.20 | |||
| 04/11/2025 | 16:01:22.329 | 44 | 222.05 | |
| 44 | 222.05 | |||
| 44 | 222.05 | |||
| 04/11/2025 | 16:01:07.968 | 4 | 222.25 | |
| 4 | 222.25 | |||
| 4 | 222.25 | |||
| 04/11/2025 | 16:00:55.092 | 11 | 222.45 | |
| 11 | 222.45 | |||
| 11 | 222.45 | |||
| 04/11/2025 | 16:00:48.346 | 50 | 222.45 | |
| 50 | 222.45 | |||
| 50 | 222.45 | |||
| 04/11/2025 | 16:00:41.833 | 9 | 222.40 | |
| 9 | 222.40 | |||
| 9 | 222.40 | |||
| 04/11/2025 | 16:00:30.511 | 5 | 222.20 | |
| 5 | 222.20 | |||
| 5 | 222.20 | |||
| 04/11/2025 | 16:00:21.909 | 23 | 222.25 | |
| 23 | 222.25 | |||
| 23 | 222.25 | |||
| 04/11/2025 | 16:00:03.744 | 11 | 222.35 | |
| 11 | 222.35 | |||
| 11 | 222.35 | |||
| 04/11/2025 | 16:00:01.647 | 53 | 222.25 | |
| 50 | 222.25 | |||
| 53 | 222.25 | |||
| 3 | 222.25 | |||
| 04/11/2025 | 15:59:58.643 | 5 | 222.20 | |
| 5 | 222.20 | |||
| 5 | 222.20 | |||
| 04/11/2025 | 15:59:52.708 | 10 | 222.00 | |
| 10 | 222.00 | |||
| 10 | 222.00 | |||
| 04/11/2025 | 15:59:50.255 | 8 | 222.00 | |
| 8 | 222.00 | |||
| 8 | 222.00 | |||
| 04/11/2025 | 15:59:49.853 | 315 | 222.05 | |
| 315 | 222.05 | |||
| 315 | 222.05 | |||
| 04/11/2025 | 15:59:38.959 | 14 | 221.95 | |
| 14 | 221.95 | |||
| 14 | 221.95 | |||
| 04/11/2025 | 15:59:22.842 | 20 | 222.15 | |
| 20 | 222.15 | |||
| 20 | 222.15 | |||
| 04/11/2025 | 15:59:13.837 | 1 | 222.10 | |
| 1 | 222.10 | |||
| 1 | 222.10 | |||
| 04/11/2025 | 15:58:59.695 | 1 | 222.05 | |
| 1 | 222.05 | |||
| 1 | 222.05 | |||
| 04/11/2025 | 15:58:58.943 | 2 | 222.05 | |
| 2 | 222.05 | |||
| 2 | 222.05 | |||
| 04/11/2025 | 15:58:54.363 | 25 | 222.05 | |
| 25 | 222.05 | |||
| 25 | 222.05 | |||
| 04/11/2025 | 15:58:53.468 | 181 | 222.05 | |
| 181 | 222.05 | |||
| 181 | 222.05 | |||
| 04/11/2025 | 15:58:51.510 | 10 | 221.95 | |
| 10 | 221.95 | |||
| 10 | 221.95 | |||
| 04/11/2025 | 15:58:50.133 | 110 | 222.00 | |
| 110 | 222.00 | |||
| 110 | 222.00 | |||
| 04/11/2025 | 15:58:47.089 | 10 | 222.05 | |
| 10 | 222.05 | |||
| 10 | 222.05 | |||
| 04/11/2025 | 15:58:44.923 | 10 | 222.05 | |
| 10 | 222.05 | |||
| 10 | 222.05 | |||
| 04/11/2025 | 15:58:08.644 | 10 | 221.70 | |
| 10 | 221.70 | |||
| 10 | 221.70 | |||
| 04/11/2025 | 15:57:48.154 | 100 | 221.95 | |
| 100 | 221.95 | |||
| 100 | 221.95 | |||
| 04/11/2025 | 15:57:45.537 | 1 | 222.00 | |
| 1 | 222.00 | |||
| 1 | 222.00 | |||
| 04/11/2025 | 15:57:39.558 | 1 | 221.65 | |
| 1 | 221.65 | |||
| 1 | 221.65 | |||
| 04/11/2025 | 15:57:30.046 | 75 | 222.00 | |
| 75 | 222.00 | |||
| 75 | 222.00 | |||
| 04/11/2025 | 15:57:14.412 | 20 | 222.00 | |
| 20 | 222.00 | |||
| 20 | 222.00 | |||
| 04/11/2025 | 15:56:51.214 | 30 | 222.05 | |
| 30 | 222.05 | |||
| 30 | 222.05 | |||
| 04/11/2025 | 15:56:20.569 | 437 | 222.00 | |
| 15 | 222.00 | |||
| 21 | 222.00 | |||
| 25 | 222.00 | |||
| 3 | 222.00 | |||
| 300 | 222.00 | |||
| 10 | 222.00 | |||
| 437 | 222.00 | |||
| 10 | 222.00 | |||
| 10 | 222.00 | |||
| 35 | 222.00 | |||
| 8 | 222.00 | |||
| 04/11/2025 | 15:56:16.769 | 1 | 222.15 | |
| 1 | 222.15 | |||
| 1 | 222.15 | |||
| 04/11/2025 | 15:56:10.424 | 3 | 221.95 | |
| 3 | 221.95 | |||
| 3 | 221.95 | |||
| 04/11/2025 | 15:56:03.892 | 1 | 221.85 | |
| 1 | 221.85 | |||
| 1 | 221.85 | |||
| 04/11/2025 | 15:56:02.420 | 10 | 221.90 | |
| 10 | 221.90 | |||
| 10 | 221.90 | |||
| 04/11/2025 | 15:55:49.212 | 44 | 221.90 | |
| 30 | 221.90 | |||
| 14 | 221.90 | |||
| 44 | 221.90 | |||
| 04/11/2025 | 15:55:48.451 | 1 150 | 221.85 | |
| 1 150 | 221.85 | |||
| 1 150 | 221.85 | |||
| 04/11/2025 | 15:55:46.429 | 5 | 221.80 | |
| 5 | 221.80 | |||
| 5 | 221.80 | |||
| 04/11/2025 | 15:55:44.836 | 60 | 221.80 | |
| 60 | 221.80 | |||
| 60 | 221.80 | |||
| 04/11/2025 | 15:55:11.734 | 34 | 221.80 | |
| 34 | 221.80 | |||
| 34 | 221.80 | |||
| 04/11/2025 | 15:55:08.774 | 28 | 221.50 | |
| 16 | 221.50 | |||
| 28 | 221.50 | |||
| 12 | 221.50 | |||
| 04/11/2025 | 15:54:09.790 | 1 | 221.20 | |
| 1 | 221.20 | |||
| 1 | 221.20 | |||
| 04/11/2025 | 15:54:06.334 | 15 | 221.15 | |
| 15 | 221.15 | |||
| 15 | 221.15 | |||
| 04/11/2025 | 15:53:53.524 | 10 | 221.25 | |
| 10 | 221.25 | |||
| 10 | 221.25 | |||
| 04/11/2025 | 15:53:48.859 | 1 | 221.15 | |
| 1 | 221.15 | |||
| 1 | 221.15 | |||
| 04/11/2025 | 15:53:41.338 | 10 | 221.05 | |
| 10 | 221.05 | |||
| 10 | 221.05 | |||
| 04/11/2025 | 15:53:25.199 | 19 | 221.30 | |
| 19 | 221.30 | |||
| 19 | 221.30 | |||
| 04/11/2025 | 15:53:23.047 | 10 | 221.15 | |
| 10 | 221.15 | |||
| 10 | 221.15 | |||
| 04/11/2025 | 15:53:19.775 | 100 | 221.10 | |
| 100 | 221.10 | |||
| 100 | 221.10 | |||
| 04/11/2025 | 15:53:17.430 | 325 | 221.00 | |
| 100 | 221.00 | |||
| 5 | 221.00 | |||
| 10 | 221.00 | |||
| 7 | 221.00 | |||
| 80 | 221.00 | |||
| 16 | 221.00 | |||
| 25 | 221.00 | |||
| 5 | 221.00 | |||
| 325 | 221.00 | |||
| 27 | 221.00 | |||
| 50 | 221.00 | |||
| 04/11/2025 | 15:53:15.096 | 13 | 220.95 | |
| 13 | 220.95 | |||
| 13 | 220.95 | |||
| 04/11/2025 | 15:53:14.306 | 20 | 220.95 | |
| 20 | 220.95 | |||
| 20 | 220.95 | |||
| 04/11/2025 | 15:53:14.212 | 60 | 220.90 | |
| 60 | 220.90 | |||
| 60 | 220.90 | |||
| 04/11/2025 | 15:52:55.505 | 90 | 220.85 | |
| 90 | 220.85 | |||
| 90 | 220.85 | |||
| 04/11/2025 | 15:52:54.722 | 1 | 220.85 | |
| 1 | 220.85 | |||
| 1 | 220.85 | |||
| 04/11/2025 | 15:52:53.131 | 1 | 220.70 | |
| 1 | 220.70 | |||
| 1 | 220.70 | |||
| 04/11/2025 | 15:52:43.888 | 50 | 220.75 | |
| 50 | 220.75 | |||
| 50 | 220.75 | |||
| 04/11/2025 | 15:52:42.347 | 1 | 220.75 | |
| 1 | 220.75 | |||
| 1 | 220.75 | |||
| 04/11/2025 | 15:52:37.413 | 386 | 220.75 | |
| 386 | 220.75 | |||
| 386 | 220.75 | |||
| 04/11/2025 | 15:51:37.425 | 6 | 220.75 | |
| 6 | 220.75 | |||
| 6 | 220.75 | |||
| 04/11/2025 | 15:51:32.276 | 92 | 220.70 | |
| 92 | 220.70 | |||
| 92 | 220.70 | |||
| 04/11/2025 | 15:51:20.834 | 10 | 220.65 | |
| 10 | 220.65 | |||
| 10 | 220.65 | |||
| 04/11/2025 | 15:51:06.628 | 10 | 220.55 | |
| 10 | 220.55 | |||
| 10 | 220.55 | |||
| 04/11/2025 | 15:51:02.746 | 1 | 220.40 | |
| 1 | 220.40 | |||
| 1 | 220.40 | |||
| 04/11/2025 | 15:50:27.632 | 30 | 220.30 | |
| 30 | 220.30 | |||
| 30 | 220.30 | |||
| 04/11/2025 | 15:49:59.968 | 10 | 220.25 | |
| 10 | 220.25 | |||
| 10 | 220.25 | |||
| 04/11/2025 | 15:49:58.643 | 20 | 220.20 | |
| 20 | 220.20 | |||
| 20 | 220.20 | |||
| 04/11/2025 | 15:49:19.925 | 5 | 220.05 | |
| 5 | 220.05 | |||
| 5 | 220.05 | |||
| 04/11/2025 | 15:49:05.470 | 50 | 220.10 | |
| 50 | 220.10 | |||
| 50 | 220.10 | |||
| 04/11/2025 | 15:48:42.705 | 7 | 219.90 | |
| 7 | 219.90 | |||
| 7 | 219.90 | |||
| 04/11/2025 | 15:48:37.901 | 50 | 220.00 | |
| 50 | 220.00 | |||
| 50 | 220.00 | |||
| 04/11/2025 | 15:48:37.776 | 1 | 220.00 | |
| 1 | 220.00 | |||
| 1 | 220.00 | |||
| 04/11/2025 | 15:48:14.334 | 230 | 220.15 | |
| 230 | 220.15 | |||
| 230 | 220.15 | |||
| 04/11/2025 | 15:48:12.495 | 900 | 220.00 | |
| 900 | 220.00 | |||
| 900 | 220.00 | |||
| 04/11/2025 | 15:47:56.172 | 20 | 219.95 | |
| 20 | 219.95 | |||
| 20 | 219.95 | |||
| 04/11/2025 | 15:47:26.180 | 20 | 220.25 | |
| 20 | 220.25 | |||
| 20 | 220.25 | |||
| 04/11/2025 | 15:47:16.401 | 90 | 220.45 | |
| 90 | 220.45 | |||
| 90 | 220.45 | |||
| 04/11/2025 | 15:46:45.694 | 50 | 220.35 | |
| 50 | 220.35 | |||
| 50 | 220.35 | |||
| 04/11/2025 | 15:46:23.403 | 1 | 220.25 | |
| 1 | 220.25 | |||
| 1 | 220.25 | |||
| 04/11/2025 | 15:46:22.753 | 96 | 220.00 | |
| 96 | 220.00 | |||
| 96 | 220.00 | |||
| 04/11/2025 | 15:46:20.047 | 1 | 220.20 | |
| 1 | 220.20 | |||
| 1 | 220.20 | |||
| 04/11/2025 | 15:46:03.194 | 1 | 220.20 | |
| 1 | 220.20 | |||
| 1 | 220.20 | |||
| 04/11/2025 | 15:45:47.014 | 400 | 220.10 | |
| 400 | 220.10 | |||
| 400 | 220.10 | |||
| 04/11/2025 | 15:45:39.334 | 19 | 220.40 | |
| 19 | 220.40 | |||
| 19 | 220.40 | |||
| 04/11/2025 | 15:45:30.550 | 5 | 220.20 | |
| 5 | 220.20 | |||
| 5 | 220.20 | |||
| 04/11/2025 | 15:45:24.733 | 10 | 220.15 | |
| 10 | 220.15 | |||
| 10 | 220.15 | |||
| 04/11/2025 | 15:45:21.315 | 22 | 220.25 | |
| 22 | 220.25 | |||
| 22 | 220.25 | |||
| 04/11/2025 | 15:45:05.625 | 4 | 220.00 | |
| 4 | 220.00 | |||
| 4 | 220.00 | |||
| 04/11/2025 | 15:44:51.041 | 49 | 220.00 | |
| 49 | 220.00 | |||
| 49 | 220.00 | |||
| 04/11/2025 | 15:44:49.926 | 1 | 220.15 | |
| 1 | 220.15 | |||
| 1 | 220.15 | |||
| 04/11/2025 | 15:44:21.359 | 1 | 220.00 | |
| 1 | 220.00 | |||
| 1 | 220.00 | |||
| 04/11/2025 | 15:44:15.921 | 70 | 220.00 | |
| 70 | 220.00 | |||
| 70 | 220.00 | |||
| 04/11/2025 | 15:44:04.471 | 30 | 220.20 | |
| 30 | 220.20 | |||
| 30 | 220.20 | |||
| 04/11/2025 | 15:44:03.207 | 510 | 220.00 | |
| 510 | 220.00 | |||
| 510 | 220.00 | |||
| 04/11/2025 | 15:44:01.814 | 10 | 219.95 | |
| 10 | 219.95 | |||
| 10 | 219.95 | |||
| 04/11/2025 | 15:43:57.999 | 2 | 220.00 | |
| 2 | 220.00 | |||
| 2 | 220.00 | |||
| 04/11/2025 | 15:43:57.698 | 300 | 220.00 | |
| 300 | 220.00 | |||
| 300 | 220.00 | |||
| 04/11/2025 | 15:43:57.278 | 53 | 220.05 | |
| 53 | 220.05 | |||
| 53 | 220.05 | |||
| 04/11/2025 | 15:43:45.635 | 1 | 219.90 | |
| 1 | 219.90 | |||
| 1 | 219.90 | |||
| 04/11/2025 | 15:43:32.571 | 20 | 220.05 | |
| 20 | 220.05 | |||
| 20 | 220.05 | |||
| 04/11/2025 | 15:43:24.207 | 1 | 220.25 | |
| 1 | 220.25 | |||
| 1 | 220.25 | |||
| 04/11/2025 | 15:43:18.437 | 5 | 220.25 | |
| 5 | 220.25 | |||
| 5 | 220.25 | |||
| 04/11/2025 | 15:42:43.826 | 1 | 219.95 | |
| 1 | 219.95 | |||
| 1 | 219.95 | |||
| 04/11/2025 | 15:42:20.593 | 1 | 220.25 | |
| 1 | 220.25 | |||
| 1 | 220.25 | |||
| 04/11/2025 | 15:42:18.595 | 1 | 220.10 | |
| 1 | 220.10 | |||
| 1 | 220.10 | |||
| 04/11/2025 | 15:42:17.358 | 13 | 220.05 | |
| 13 | 220.05 | |||
| 13 | 220.05 | |||
| 04/11/2025 | 15:42:03.105 | 1 | 220.40 | |
| 1 | 220.40 | |||
| 1 | 220.40 | |||
| 04/11/2025 | 15:41:56.549 | 23 | 220.50 | |
| 23 | 220.50 | |||
| 23 | 220.50 | |||
| 04/11/2025 | 15:41:27.445 | 1 | 220.50 | |
| 1 | 220.50 | |||
| 1 | 220.50 | |||
| 04/11/2025 | 15:41:27.344 | 150 | 220.50 | |
| 150 | 220.50 | |||
| 150 | 220.50 | |||
| 04/11/2025 | 15:41:27.238 | 25 | 220.30 | |
| 25 | 220.30 | |||
| 25 | 220.30 | |||
| 04/11/2025 | 15:41:20.756 | 1 | 220.40 | |
| 1 | 220.40 | |||
| 1 | 220.40 | |||
| 04/11/2025 | 15:41:16.189 | 50 | 220.25 | |
| 10 | 220.25 | |||
| 40 | 220.25 | |||
| 5 | 220.25 | |||
| 45 | 220.25 | |||
| 04/11/2025 | 15:41:15.794 | 838 | 220.00 | |
| 70 | 220.00 | |||
| 11 | 220.00 | |||
| 100 | 220.00 | |||
| 65 | 220.00 | |||
| 1 | 220.00 | |||
| 2 | 220.00 | |||
| 4 | 220.00 | |||
| 1 | 220.00 | |||
| 2 | 220.00 | |||
| 2 | 220.00 | |||
| 838 | 220.00 | |||
| 3 | 220.00 | |||
| 11 | 220.00 | |||
| 146 | 220.00 | |||
| 3 | 220.00 | |||
| 6 | 220.00 | |||
| 140 | 220.00 | |||
| 50 | 220.00 | |||
| 100 | 220.00 | |||
| 15 | 220.00 | |||
| 35 | 220.00 | |||
| 6 | 220.00 | |||
| 60 | 220.00 | |||
| 2 | 220.00 | |||
| 3 | 220.00 | |||
| 04/11/2025 | 15:41:09.205 | 9 | 219.85 | |
| 9 | 219.85 | |||
| 9 | 219.85 | |||
| 04/11/2025 | 15:40:56.528 | 16 | 219.70 | |
| 16 | 219.70 | |||
| 16 | 219.70 | |||
| 04/11/2025 | 15:40:54.785 | 215 | 219.65 | |
| 215 | 219.65 | |||
| 215 | 219.65 | |||
| 04/11/2025 | 15:40:52.448 | 14 | 219.55 | |
| 14 | 219.55 | |||
| 14 | 219.55 | |||
| 04/11/2025 | 15:40:50.160 | 437 | 219.50 | |
| 37 | 219.50 | |||
| 437 | 219.50 | |||
| 400 | 219.50 | |||
| 04/11/2025 | 15:39:59.436 | 20 | 219.25 | |
| 20 | 219.25 | |||
| 20 | 219.25 | |||
| 04/11/2025 | 15:39:43.151 | 1 | 219.10 | |
| 1 | 219.10 | |||
| 1 | 219.10 | |||
| 04/11/2025 | 15:39:36.376 | 10 | 219.20 | |
| 10 | 219.20 | |||
| 10 | 219.20 | |||
| 04/11/2025 | 15:38:36.584 | 1 | 219.00 | |
| 1 | 219.00 | |||
| 1 | 219.00 | |||
| 04/11/2025 | 15:37:26.843 | 70 | 218.80 | |
| 70 | 218.80 | |||
| 70 | 218.80 | |||
| 04/11/2025 | 15:37:23.143 | 10 | 218.95 | |
| 10 | 218.95 | |||
| 10 | 218.95 | |||
| 04/11/2025 | 15:37:15.756 | 9 | 219.40 | |
| 9 | 219.40 | |||
| 9 | 219.40 | |||
| 04/11/2025 | 15:37:13.213 | 10 | 219.25 | |
| 10 | 219.25 | |||
| 10 | 219.25 | |||
| 04/11/2025 | 15:37:12.184 | 1 | 219.30 | |
| 1 | 219.30 | |||
| 1 | 219.30 | |||
| 04/11/2025 | 15:36:54.488 | 100 | 219.20 | |
| 100 | 219.20 | |||
| 100 | 219.20 | |||
| 04/11/2025 | 15:36:37.810 | 10 | 218.90 | |
| 10 | 218.90 | |||
| 10 | 218.90 | |||
| 04/11/2025 | 15:36:37.150 | 36 | 218.70 | |
| 36 | 218.70 | |||
| 36 | 218.70 | |||
| 04/11/2025 | 15:36:34.716 | 9 | 218.75 | |
| 9 | 218.75 | |||
| 9 | 218.75 | |||
| 04/11/2025 | 15:36:33.810 | 1 | 218.80 | |
| 1 | 218.80 | |||
| 1 | 218.80 | |||
| 04/11/2025 | 15:36:28.890 | 60 | 218.85 | |
| 60 | 218.85 | |||
| 60 | 218.85 | |||
| 04/11/2025 | 15:35:58.347 | 50 | 218.70 | |
| 50 | 218.70 | |||
| 50 | 218.70 | |||
| 04/11/2025 | 15:35:17.646 | 10 | 218.55 | |
| 10 | 218.55 | |||
| 10 | 218.55 | |||
| 04/11/2025 | 15:35:06.359 | 3 | 218.25 | |
| 3 | 218.25 | |||
| 3 | 218.25 | |||
| 04/11/2025 | 15:35:05.564 | 2 | 218.30 | |
| 2 | 218.30 | |||
| 2 | 218.30 | |||
| 04/11/2025 | 15:35:02.228 | 9 | 218.20 | |
| 9 | 218.20 | |||
| 9 | 218.20 | |||
| 04/11/2025 | 15:34:05.665 | 3 | 217.80 | |
| 3 | 217.80 | |||
| 3 | 217.80 | |||
| 04/11/2025 | 15:34:03.654 | 80 | 217.50 | |
| 80 | 217.50 | |||
| 80 | 217.50 | |||
| 04/11/2025 | 15:33:58.159 | 16 | 217.70 | |
| 16 | 217.70 | |||
| 16 | 217.70 | |||
| 04/11/2025 | 15:33:44.917 | 9 | 217.75 | |
| 9 | 217.75 | |||
| 9 | 217.75 | |||
| 04/11/2025 | 15:33:22.392 | 2 | 217.70 | |
| 2 | 217.70 | |||
| 2 | 217.70 | |||
| 04/11/2025 | 15:32:54.389 | 5 | 218.45 | |
| 5 | 218.45 | |||
| 5 | 218.45 | |||
| 04/11/2025 | 15:32:50.150 | 1 | 218.35 | |
| 1 | 218.35 | |||
| 1 | 218.35 | |||
| 04/11/2025 | 15:32:45.558 | 1 429 | 218.25 | |
| 1 429 | 218.25 | |||
| 1 429 | 218.25 | |||
| 04/11/2025 | 15:32:41.289 | 1 500 | 218.30 | |
| 1 500 | 218.30 | |||
| 1 500 | 218.30 | |||
| 04/11/2025 | 15:32:39.471 | 12 | 218.60 | |
| 12 | 218.60 | |||
| 12 | 218.60 | |||
| 04/11/2025 | 15:32:25.575 | 4 | 218.50 | |
| 4 | 218.50 | |||
| 4 | 218.50 | |||
| 04/11/2025 | 15:32:21.069 | 3 | 218.80 | |
| 3 | 218.80 | |||
| 3 | 218.80 | |||
| 04/11/2025 | 15:32:12.830 | 50 | 218.70 | |
| 50 | 218.70 | |||
| 50 | 218.70 | |||
| 04/11/2025 | 15:32:06.412 | 3 | 218.75 | |
| 3 | 218.75 | |||
| 3 | 218.75 | |||
| 04/11/2025 | 15:31:23.384 | 11 | 218.40 | |
| 11 | 218.40 | |||
| 11 | 218.40 | |||
| 04/11/2025 | 15:31:14.625 | 41 | 218.40 | |
| 41 | 218.40 | |||
| 41 | 218.40 | |||
| 04/11/2025 | 15:31:12.553 | 6 | 218.95 | |
| 6 | 218.95 | |||
| 6 | 218.95 | |||
| 04/11/2025 | 15:31:07.335 | 1 000 | 219.20 | |
| 1 000 | 219.20 | |||
| 1 000 | 219.20 | |||
| 04/11/2025 | 15:31:06.720 | 120 | 219.25 | |
| 120 | 219.25 | |||
| 120 | 219.25 | |||
| 04/11/2025 | 15:31:06.620 | 200 | 219.00 | |
| 200 | 219.00 | |||
| 200 | 219.00 | |||
| 04/11/2025 | 15:31:04.078 | 1 277 | 218.85 | |
| 709 | 218.85 | |||
| 568 | 218.85 | |||
| 1 277 | 218.85 | |||
| 04/11/2025 | 15:30:49.152 | 1 500 | 218.85 | |
| 1 500 | 218.85 | |||
| 1 500 | 218.85 | |||
| 04/11/2025 | 15:30:41.778 | 1 | 219.00 | |
| 1 | 219.00 | |||
| 1 | 219.00 | |||
| 04/11/2025 | 15:30:21.581 | 46 | 219.20 | |
| 46 | 219.20 | |||
| 46 | 219.20 | |||
| 04/11/2025 | 15:30:19.991 | 270 | 219.00 | |
| 250 | 219.00 | |||
| 20 | 219.00 | |||
| 270 | 219.00 | |||
| 04/11/2025 | 15:30:11.512 | 10 229 | 218.00 | |
| 22 | 218.00 | |||
| 9 729 | 218.00 | |||
| 10 207 | 218.00 | |||
| 500 | 218.00 | |||
| 04/11/2025 | 15:29:27.872 | 500 | 218.00 | |
| 500 | 218.00 | |||
| 500 | 218.00 | |||
| 04/11/2025 | 15:28:36.911 | 122 | 218.00 | |
| 50 | 218.00 | |||
| 122 | 218.00 | |||
| 2 | 218.00 | |||
| 70 | 218.00 | |||
| 04/11/2025 | 15:28:06.927 | 105 | 218.10 | |
| 105 | 218.10 | |||
| 100 | 218.10 | |||
| 5 | 218.10 | |||
| 04/11/2025 | 15:27:50.170 | 500 | 217.55 | |
| 500 | 217.55 | |||
| 500 | 217.55 | |||
| 04/11/2025 | 15:27:41.100 | 500 | 217.55 | |
| 500 | 217.55 | |||
| 500 | 217.55 | |||
| 04/11/2025 | 15:27:40.989 | 9 | 217.50 | |
| 4 | 217.50 | |||
| 9 | 217.50 | |||
| 5 | 217.50 | |||
| 04/11/2025 | 15:27:26.222 | 1 | 217.30 | |
| 1 | 217.30 | |||
| 1 | 217.30 | |||
| 04/11/2025 | 15:26:14.853 | 1 | 217.50 | |
| 1 | 217.50 | |||
| 1 | 217.50 | |||
| 04/11/2025 | 15:26:12.749 | 487 | 217.35 | |
| 487 | 217.35 | |||
| 487 | 217.35 | |||
| 04/11/2025 | 15:26:11.785 | 70 | 217.40 | |
| 70 | 217.40 | |||
| 50 | 217.40 | |||
| 20 | 217.40 | |||
| 04/11/2025 | 15:25:50.171 | 30 | 217.20 | |
| 30 | 217.20 | |||
| 30 | 217.20 | |||
| 04/11/2025 | 15:25:47.015 | 1 | 216.95 | |
| 1 | 216.95 | |||
| 1 | 216.95 | |||
| 04/11/2025 | 15:24:46.101 | 10 | 217.15 | |
| 10 | 217.15 | |||
| 10 | 217.15 | |||
| 04/11/2025 | 15:24:30.238 | 35 | 217.05 | |
| 35 | 217.05 | |||
| 35 | 217.05 | |||
| 04/11/2025 | 15:24:17.219 | 500 | 217.10 | |
| 500 | 217.10 | |||
| 500 | 217.10 | |||
| 04/11/2025 | 15:23:54.273 | 1 | 217.20 | |
| 1 | 217.20 | |||
| 1 | 217.20 | |||
| 04/11/2025 | 15:23:25.025 | 22 | 217.15 | |
| 22 | 217.15 | |||
| 22 | 217.15 | |||
| 04/11/2025 | 15:23:17.662 | 20 | 217.10 | |
| 20 | 217.10 | |||
| 20 | 217.10 | |||
| 04/11/2025 | 15:22:57.994 | 15 | 217.00 | |
| 15 | 217.00 | |||
| 15 | 217.00 | |||
| 04/11/2025 | 15:22:55.071 | 19 | 217.00 | |
| 19 | 217.00 | |||
| 19 | 217.00 | |||
| 04/11/2025 | 15:22:18.119 | 5 | 217.10 | |
| 5 | 217.10 | |||
| 5 | 217.10 | |||
| 04/11/2025 | 15:21:42.768 | 30 | 217.00 | |
| 30 | 217.00 | |||
| 30 | 217.00 | |||
| 04/11/2025 | 15:21:20.617 | 7 | 217.00 | |
| 7 | 217.00 | |||
| 7 | 217.00 | |||
| 04/11/2025 | 15:21:06.174 | 130 | 217.00 | |
| 130 | 217.00 | |||
| 130 | 217.00 | |||
| 04/11/2025 | 15:20:53.605 | 6 | 217.00 | |
| 6 | 217.00 | |||
| 6 | 217.00 | |||
| 04/11/2025 | 15:20:53.562 | 229 | 217.00 | |
| 229 | 217.00 | |||
| 229 | 217.00 | |||
| 04/11/2025 | 15:20:15.047 | 500 | 217.10 | |
| 500 | 217.10 | |||
| 500 | 217.10 | |||
| 04/11/2025 | 15:19:51.155 | 60 | 217.05 | |
| 60 | 217.05 | |||
| 60 | 217.05 | |||
| 04/11/2025 | 15:18:55.191 | 20 | 217.00 | |
| 20 | 217.00 | |||
| 20 | 217.00 | |||
| 04/11/2025 | 15:18:54.337 | 10 | 217.00 | |
| 10 | 217.00 | |||
| 10 | 217.00 | |||
| 04/11/2025 | 15:18:34.011 | 5 | 217.00 | |
| 5 | 217.00 | |||
| 5 | 217.00 | |||
| 04/11/2025 | 15:18:24.547 | 3 | 216.95 | |
| 2 | 216.95 | |||
| 1 | 216.95 | |||
| 3 | 216.95 | |||
| 04/11/2025 | 15:18:19.989 | 1 | 217.00 | |
| 1 | 217.00 | |||
| 1 | 217.00 | |||
| 04/11/2025 | 15:18:14.998 | 150 | 217.00 | |
| 87 | 217.00 | |||
| 63 | 217.00 | |||
| 150 | 217.00 | |||
| 04/11/2025 | 15:17:51.041 | 57 | 216.95 | |
| 57 | 216.95 | |||
| 57 | 216.95 | |||
| 04/11/2025 | 15:17:01.663 | 12 | 217.00 | |
| 12 | 217.00 | |||
| 12 | 217.00 | |||
| 04/11/2025 | 15:16:56.332 | 45 | 216.95 | |
| 45 | 216.95 | |||
| 45 | 216.95 | |||
| 04/11/2025 | 15:16:50.651 | 2 | 216.95 | |
| 2 | 216.95 | |||
| 2 | 216.95 | |||
| 04/11/2025 | 15:16:27.996 | 21 | 216.75 | |
| 21 | 216.75 | |||
| 21 | 216.75 | |||
| 04/11/2025 | 15:16:16.353 | 25 | 216.85 | |
| 25 | 216.85 | |||
| 25 | 216.85 | |||
| 04/11/2025 | 15:16:04.110 | 3 | 216.85 | |
| 3 | 216.85 | |||
| 3 | 216.85 | |||
| 04/11/2025 | 15:15:56.752 | 5 | 216.90 | |
| 5 | 216.90 | |||
| 5 | 216.90 | |||
| 04/11/2025 | 15:15:35.022 | 7 | 216.90 | |
| 7 | 216.90 | |||
| 7 | 216.90 | |||
| 04/11/2025 | 15:15:32.203 | 5 | 216.90 | |
| 5 | 216.90 | |||
| 5 | 216.90 | |||
| 04/11/2025 | 15:15:31.408 | 1 | 216.90 | |
| 1 | 216.90 | |||
| 1 | 216.90 | |||
| 04/11/2025 | 15:15:25.897 | 8 | 216.80 | |
| 8 | 216.80 | |||
| 8 | 216.80 | |||
| 04/11/2025 | 15:15:04.034 | 3 | 216.85 | |
| 3 | 216.85 | |||
| 3 | 216.85 | |||
| 04/11/2025 | 15:14:57.531 | 10 | 216.70 | |
| 10 | 216.70 | |||
| 10 | 216.70 | |||
| 04/11/2025 | 15:14:57.180 | 15 | 216.70 | |
| 15 | 216.70 | |||
| 15 | 216.70 | |||
| 04/11/2025 | 15:14:51.614 | 50 | 216.70 | |
| 50 | 216.70 | |||
| 50 | 216.70 | |||
| 04/11/2025 | 15:14:23.603 | 20 | 217.05 | |
| 20 | 217.05 | |||
| 20 | 217.05 | |||
| 04/11/2025 | 15:13:08.024 | 9 | 217.00 | |
| 9 | 217.00 | |||
| 9 | 217.00 | |||
| 04/11/2025 | 15:12:32.893 | 10 | 216.90 | |
| 10 | 216.90 | |||
| 10 | 216.90 | |||
| 04/11/2025 | 15:12:09.514 | 100 | 216.85 | |
| 100 | 216.85 | |||
| 100 | 216.85 | |||
| 04/11/2025 | 15:12:03.361 | 2 | 217.00 | |
| 2 | 217.00 | |||
| 2 | 217.00 | |||
| 04/11/2025 | 15:11:48.502 | 80 | 217.00 | |
| 80 | 217.00 | |||
| 80 | 217.00 | |||
| 04/11/2025 | 15:11:48.416 | 20 | 217.00 | |
| 20 | 217.00 | |||
| 20 | 217.00 | |||
| 04/11/2025 | 15:11:48.109 | 5 | 217.00 | |
| 2 | 217.00 | |||
| 5 | 217.00 | |||
| 3 | 217.00 | |||
| 04/11/2025 | 15:11:30.760 | 1 | 216.75 | |
| 1 | 216.75 | |||
| 1 | 216.75 | |||
| 04/11/2025 | 15:10:50.186 | 190 | 216.70 | |
| 190 | 216.70 | |||
| 190 | 216.70 | |||
| 04/11/2025 | 15:10:28.315 | 216 | 216.55 | |
| 216 | 216.55 | |||
| 216 | 216.55 | |||
| 04/11/2025 | 15:08:59.478 | 7 | 216.50 | |
| 7 | 216.50 | |||
| 7 | 216.50 | |||
| 04/11/2025 | 15:08:23.462 | 50 | 216.50 | |
| 50 | 216.50 | |||
| 50 | 216.50 | |||
| 04/11/2025 | 15:08:23.149 | 32 | 216.55 | |
| 32 | 216.55 | |||
| 32 | 216.55 | |||
| 04/11/2025 | 15:07:54.730 | 75 | 216.55 | |
| 75 | 216.55 | |||
| 75 | 216.55 | |||
| 04/11/2025 | 15:07:00.588 | 3 | 216.60 | |
| 3 | 216.60 | |||
| 3 | 216.60 | |||
| 04/11/2025 | 15:06:46.405 | 1 | 216.45 | |
| 1 | 216.45 | |||
| 1 | 216.45 | |||
| 04/11/2025 | 15:05:58.895 | 5 | 216.40 | |
| 5 | 216.40 | |||
| 5 | 216.40 | |||
| 04/11/2025 | 15:05:57.879 | 3 | 216.55 | |
| 3 | 216.55 | |||
| 3 | 216.55 | |||
| 04/11/2025 | 15:05:57.578 | 7 | 216.55 | |
| 7 | 216.55 | |||
| 7 | 216.55 | |||
| 04/11/2025 | 15:05:21.451 | 1 | 216.50 | |
| 1 | 216.50 | |||
| 1 | 216.50 | |||
| 04/11/2025 | 15:05:05.758 | 5 | 216.60 | |
| 5 | 216.60 | |||
| 5 | 216.60 | |||
| 04/11/2025 | 15:04:58.596 | 200 | 216.50 | |
| 200 | 216.50 | |||
| 200 | 216.50 | |||
| 04/11/2025 | 15:04:47.286 | 60 | 216.45 | |
| 60 | 216.45 | |||
| 60 | 216.45 | |||
| 04/11/2025 | 15:04:44.415 | 1 | 216.45 | |
| 1 | 216.45 | |||
| 1 | 216.45 | |||
| 04/11/2025 | 15:04:28.884 | 200 | 216.40 | |
| 200 | 216.40 | |||
| 200 | 216.40 | |||
| 04/11/2025 | 15:04:15.144 | 10 | 216.35 | |
| 10 | 216.35 | |||
| 10 | 216.35 | |||
| 04/11/2025 | 15:04:02.910 | 5 | 216.40 | |
| 5 | 216.40 | |||
| 5 | 216.40 | |||
| 04/11/2025 | 15:03:47.431 | 52 | 216.30 | |
| 52 | 216.30 | |||
| 52 | 216.30 | |||
| 04/11/2025 | 15:03:43.255 | 20 | 216.30 | |
| 20 | 216.30 | |||
| 20 | 216.30 | |||
| 04/11/2025 | 15:03:39.031 | 92 | 216.40 | |
| 92 | 216.40 | |||
| 92 | 216.40 | |||
| 04/11/2025 | 15:03:32.593 | 50 | 216.40 | |
| 50 | 216.40 | |||
| 50 | 216.40 | |||
| 04/11/2025 | 15:03:21.037 | 200 | 216.30 | |
| 200 | 216.30 | |||
| 200 | 216.30 | |||
| 04/11/2025 | 15:02:41.391 | 2 | 216.25 | |
| 2 | 216.25 | |||
| 2 | 216.25 | |||
| 04/11/2025 | 15:02:41.327 | 1 | 216.25 | |
| 1 | 216.25 | |||
| 1 | 216.25 | |||
| 04/11/2025 | 15:02:38.534 | 20 | 216.35 | |
| 20 | 216.35 | |||
| 20 | 216.35 | |||
| 04/11/2025 | 15:02:03.366 | 27 | 216.40 | |
| 27 | 216.40 | |||
| 27 | 216.40 | |||
| 04/11/2025 | 15:01:48.809 | 15 | 216.35 | |
| 15 | 216.35 | |||
| 15 | 216.35 | |||
| 04/11/2025 | 15:01:25.773 | 30 | 216.35 | |
| 30 | 216.35 | |||
| 30 | 216.35 | |||
| 04/11/2025 | 14:59:40.511 | 13 | 216.85 | |
| 13 | 216.85 | |||
| 13 | 216.85 | |||
| 04/11/2025 | 14:59:01.080 | 500 | 216.75 | |
| 500 | 216.75 | |||
| 500 | 216.75 | |||
| 04/11/2025 | 14:58:45.250 | 25 | 216.70 | |
| 25 | 216.70 | |||
| 25 | 216.70 | |||
| 04/11/2025 | 14:58:41.618 | 10 | 216.70 | |
| 10 | 216.70 | |||
| 10 | 216.70 | |||
| 04/11/2025 | 14:58:29.912 | 1 | 216.80 | |
| 1 | 216.80 | |||
| 1 | 216.80 | |||
| 04/11/2025 | 14:57:57.862 | 10 | 216.70 | |
| 10 | 216.70 | |||
| 10 | 216.70 | |||
| 04/11/2025 | 14:57:35.367 | 12 | 216.75 | |
| 12 | 216.75 | |||
| 12 | 216.75 | |||
| 04/11/2025 | 14:56:25.751 | 150 | 216.60 | |
| 150 | 216.60 | |||
| 150 | 216.60 | |||
| 04/11/2025 | 14:56:11.645 | 51 | 216.80 | |
| 51 | 216.80 | |||
| 51 | 216.80 | |||
| 04/11/2025 | 14:54:54.156 | 1 | 216.70 | |
| 1 | 216.70 | |||
| 1 | 216.70 | |||
| 04/11/2025 | 14:54:44.005 | 55 | 216.65 | |
| 55 | 216.65 | |||
| 55 | 216.65 | |||
| 04/11/2025 | 14:53:47.057 | 7 | 216.70 | |
| 7 | 216.70 | |||
| 7 | 216.70 | |||
| 04/11/2025 | 14:53:22.205 | 1 | 216.70 | |
| 1 | 216.70 | |||
| 1 | 216.70 | |||
| 04/11/2025 | 14:52:57.556 | 3 | 216.60 | |
| 3 | 216.60 | |||
| 3 | 216.60 | |||
| 04/11/2025 | 14:51:55.489 | 55 | 216.50 | |
| 55 | 216.50 | |||
| 18 | 216.50 | |||
| 37 | 216.50 | |||
| 04/11/2025 | 14:51:03.073 | 3 | 216.45 | |
| 3 | 216.45 | |||
| 3 | 216.45 | |||
| 04/11/2025 | 14:50:55.230 | 5 | 216.60 | |
| 5 | 216.60 | |||
| 5 | 216.60 | |||
| 04/11/2025 | 14:49:47.713 | 1 | 216.60 | |
| 1 | 216.60 | |||
| 1 | 216.60 | |||
| 04/11/2025 | 14:48:10.018 | 70 | 216.55 | |
| 70 | 216.55 | |||
| 70 | 216.55 | |||
| 04/11/2025 | 14:48:04.236 | 37 | 216.65 | |
| 37 | 216.65 | |||
| 37 | 216.65 | |||
| 04/11/2025 | 14:47:50.255 | 1 | 216.60 | |
| 1 | 216.60 | |||
| 1 | 216.60 | |||
| 04/11/2025 | 14:47:22.349 | 1 | 216.60 | |
| 1 | 216.60 | |||
| 1 | 216.60 | |||
| 04/11/2025 | 14:47:01.013 | 16 | 216.75 | |
| 16 | 216.75 | |||
| 16 | 216.75 | |||
| 04/11/2025 | 14:46:48.888 | 24 | 216.65 | |
| 24 | 216.65 | |||
| 24 | 216.65 | |||
| 04/11/2025 | 14:46:07.180 | 7 | 216.80 | |
| 7 | 216.80 | |||
| 7 | 216.80 | |||
| 04/11/2025 | 14:45:51.717 | 30 | 216.80 | |
| 30 | 216.80 | |||
| 30 | 216.80 | |||
| 04/11/2025 | 14:45:24.695 | 60 | 216.80 | |
| 60 | 216.80 | |||
| 60 | 216.80 | |||
| 04/11/2025 | 14:45:23.668 | 1 | 216.80 | |
| 1 | 216.80 | |||
| 1 | 216.80 | |||
| 04/11/2025 | 14:45:02.076 | 5 | 216.75 | |
| 5 | 216.75 | |||
| 5 | 216.75 | |||
| 04/11/2025 | 14:44:25.212 | 8 | 216.80 | |
| 5 | 216.80 | |||
| 3 | 216.80 | |||
| 8 | 216.80 | |||
| 04/11/2025 | 14:44:24.517 | 10 | 216.95 | |
| 10 | 216.95 | |||
| 10 | 216.95 | |||
| 04/11/2025 | 14:44:23.305 | 20 | 216.95 | |
| 20 | 216.95 | |||
| 20 | 216.95 |
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: 1 730.50
Ask: 1 731.50
Turnover: 39 898 TEUR -
Nvidia Corp.
Bid: 177.18 / Ask: 177.24
Turnover: 39 781 TEUR -
Amazon.com Inc.
Bid: 221.70 / Ask: 221.90
Turnover: 27 733 TEUR -
Palantir Technologies Inc.
Bid: 168.20 / Ask: 168.42
Turnover: 27 321 TEUR -
Deutsche Telekom AG
Bid: 26.48 / Ask: 26.49
Turnover: 21 130 TEUR
Realtime Quotes
Last Update:
04/11/2025 @ 16:04:46
Last Update:
04/11/2025 @ 16:04:46