Deutsche Telekom AG
- Information
- Last
- Buy
- Sell
2312
1617
29.98
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 10/09/2025 | 21:02:29.188 | 651 | 29.98 | |
| 651 | 29.98 | |||
| 651 | 29.98 | |||
| 10/09/2025 | 21:01:29.013 | 60 | 30.01 | |
| 60 | 30.01 | |||
| 60 | 30.01 | |||
| 10/09/2025 | 20:59:24.455 | 50 | 30.01 | |
| 50 | 30.01 | |||
| 50 | 30.01 | |||
| 10/09/2025 | 20:57:36.205 | 15 | 29.98 | |
| 15 | 29.98 | |||
| 15 | 29.98 | |||
| 10/09/2025 | 20:57:25.426 | 1 | 30.01 | |
| 1 | 30.01 | |||
| 1 | 30.01 | |||
| 10/09/2025 | 20:57:14.704 | 200 | 29.98 | |
| 200 | 29.98 | |||
| 200 | 29.98 | |||
| 10/09/2025 | 20:55:59.110 | 10 | 29.94 | |
| 10 | 29.94 | |||
| 10 | 29.94 | |||
| 10/09/2025 | 20:55:42.403 | 1 | 29.99 | |
| 1 | 29.99 | |||
| 1 | 29.99 | |||
| 10/09/2025 | 20:53:40.441 | 1 301 | 29.96 | |
| 200 | 29.96 | |||
| 1 301 | 29.96 | |||
| 100 | 29.96 | |||
| 1 001 | 29.96 | |||
| 10/09/2025 | 20:53:34.428 | 990 | 30.00 | |
| 990 | 30.00 | |||
| 140 | 30.00 | |||
| 790 | 30.00 | |||
| 60 | 30.00 | |||
| 10/09/2025 | 20:53:20.640 | 500 | 29.97 | |
| 100 | 29.97 | |||
| 400 | 29.97 | |||
| 500 | 29.97 | |||
| 10/09/2025 | 20:52:21.174 | 10 | 30.03 | |
| 10 | 30.03 | |||
| 10 | 30.03 | |||
| 10/09/2025 | 20:50:47.896 | 2 | 30.03 | |
| 2 | 30.03 | |||
| 2 | 30.03 | |||
| 10/09/2025 | 20:49:50.682 | 200 | 29.98 | |
| 200 | 29.98 | |||
| 200 | 29.98 | |||
| 10/09/2025 | 20:49:29.332 | 3 | 30.01 | |
| 3 | 30.01 | |||
| 3 | 30.01 | |||
| 10/09/2025 | 20:47:51.451 | 10 | 30.01 | |
| 10 | 30.01 | |||
| 10 | 30.01 | |||
| 10/09/2025 | 20:46:48.102 | 836 | 29.94 | |
| 68 | 29.94 | |||
| 100 | 29.94 | |||
| 200 | 29.94 | |||
| 50 | 29.94 | |||
| 303 | 29.94 | |||
| 836 | 29.94 | |||
| 15 | 29.94 | |||
| 100 | 29.94 | |||
| 10/09/2025 | 20:45:57.123 | 50 | 30.04 | |
| 50 | 30.04 | |||
| 15 | 30.04 | |||
| 35 | 30.04 | |||
| 10/09/2025 | 20:43:57.470 | 10 | 30.04 | |
| 10 | 30.04 | |||
| 10 | 30.04 | |||
| 10/09/2025 | 20:43:00.013 | 6 | 30.04 | |
| 6 | 30.04 | |||
| 6 | 30.04 | |||
| 10/09/2025 | 20:42:36.567 | 7 | 30.04 | |
| 7 | 30.04 | |||
| 7 | 30.04 | |||
| 10/09/2025 | 20:42:19.756 | 20 | 29.94 | |
| 20 | 29.94 | |||
| 20 | 29.94 | |||
| 10/09/2025 | 20:42:06.244 | 50 | 29.94 | |
| 50 | 29.94 | |||
| 50 | 29.94 | |||
| 10/09/2025 | 20:40:18.823 | 49 | 29.94 | |
| 15 | 29.94 | |||
| 49 | 29.94 | |||
| 34 | 29.94 | |||
| 10/09/2025 | 20:35:13.005 | 50 | 30.04 | |
| 50 | 30.04 | |||
| 50 | 30.04 | |||
| 10/09/2025 | 20:31:43.983 | 20 | 30.04 | |
| 20 | 30.04 | |||
| 20 | 30.04 | |||
| 10/09/2025 | 20:30:45.104 | 15 | 30.04 | |
| 15 | 30.04 | |||
| 15 | 30.04 | |||
| 10/09/2025 | 20:29:45.660 | 4 | 30.04 | |
| 4 | 30.04 | |||
| 4 | 30.04 | |||
| 10/09/2025 | 20:27:07.683 | 67 | 30.04 | |
| 67 | 30.04 | |||
| 67 | 30.04 | |||
| 10/09/2025 | 20:26:49.846 | 2 000 | 30.04 | |
| 100 | 30.04 | |||
| 250 | 30.04 | |||
| 2 | 30.04 | |||
| 141 | 30.04 | |||
| 2 000 | 30.04 | |||
| 1 407 | 30.04 | |||
| 100 | 30.04 | |||
| 10/09/2025 | 20:25:25.362 | 50 | 29.94 | |
| 50 | 29.94 | |||
| 50 | 29.94 | |||
| 10/09/2025 | 20:24:59.308 | 67 | 29.99 | |
| 67 | 29.99 | |||
| 67 | 29.99 | |||
| 10/09/2025 | 20:22:15.019 | 25 | 29.94 | |
| 25 | 29.94 | |||
| 25 | 29.94 | |||
| 10/09/2025 | 20:20:21.016 | 6 000 | 29.99 | |
| 6 000 | 29.99 | |||
| 100 | 29.99 | |||
| 5 780 | 29.99 | |||
| 120 | 29.99 | |||
| 10/09/2025 | 20:19:51.849 | 100 | 29.99 | |
| 100 | 29.99 | |||
| 100 | 29.99 | |||
| 10/09/2025 | 20:19:50.602 | 60 | 29.99 | |
| 60 | 29.99 | |||
| 60 | 29.99 | |||
| 10/09/2025 | 20:19:29.924 | 3 | 29.94 | |
| 3 | 29.94 | |||
| 3 | 29.94 | |||
| 10/09/2025 | 20:19:15.172 | 12 | 29.94 | |
| 12 | 29.94 | |||
| 12 | 29.94 | |||
| 10/09/2025 | 20:19:04.052 | 1 | 29.99 | |
| 1 | 29.99 | |||
| 1 | 29.99 | |||
| 10/09/2025 | 20:19:00.132 | 9 | 29.99 | |
| 9 | 29.99 | |||
| 9 | 29.99 | |||
| 10/09/2025 | 20:18:35.608 | 45 | 29.94 | |
| 45 | 29.94 | |||
| 45 | 29.94 | |||
| 10/09/2025 | 20:17:50.597 | 4 | 29.99 | |
| 4 | 29.99 | |||
| 4 | 29.99 | |||
| 10/09/2025 | 20:15:28.447 | 1 | 29.99 | |
| 1 | 29.99 | |||
| 1 | 29.99 | |||
| 10/09/2025 | 20:13:48.222 | 666 | 29.99 | |
| 666 | 29.99 | |||
| 666 | 29.99 | |||
| 10/09/2025 | 20:13:00.477 | 3 | 29.99 | |
| 3 | 29.99 | |||
| 3 | 29.99 | |||
| 10/09/2025 | 20:12:57.136 | 10 | 29.99 | |
| 10 | 29.99 | |||
| 10 | 29.99 | |||
| 10/09/2025 | 20:11:27.185 | 10 | 29.99 | |
| 10 | 29.99 | |||
| 10 | 29.99 | |||
| 10/09/2025 | 20:09:59.698 | 175 | 29.94 | |
| 175 | 29.94 | |||
| 175 | 29.94 | |||
| 10/09/2025 | 20:09:20.848 | 350 | 29.94 | |
| 350 | 29.94 | |||
| 150 | 29.94 | |||
| 200 | 29.94 | |||
| 10/09/2025 | 20:06:15.614 | 50 | 29.94 | |
| 50 | 29.94 | |||
| 50 | 29.94 | |||
| 10/09/2025 | 20:06:05.847 | 50 | 29.99 | |
| 50 | 29.99 | |||
| 50 | 29.99 | |||
| 10/09/2025 | 20:04:30.186 | 500 | 29.94 | |
| 500 | 29.94 | |||
| 483 | 29.94 | |||
| 17 | 29.94 | |||
| 10/09/2025 | 20:04:11.872 | 7 | 29.94 | |
| 7 | 29.94 | |||
| 7 | 29.94 | |||
| 10/09/2025 | 20:03:01.108 | 4 | 29.99 | |
| 4 | 29.99 | |||
| 4 | 29.99 | |||
| 10/09/2025 | 20:01:54.040 | 40 | 29.99 | |
| 40 | 29.99 | |||
| 40 | 29.99 | |||
| 10/09/2025 | 20:01:38.524 | 50 | 29.99 | |
| 50 | 29.99 | |||
| 50 | 29.99 | |||
| 10/09/2025 | 20:00:38.268 | 25 | 29.94 | |
| 25 | 29.94 | |||
| 25 | 29.94 | |||
| 10/09/2025 | 19:59:48.371 | 30 | 29.99 | |
| 30 | 29.99 | |||
| 30 | 29.99 | |||
| 10/09/2025 | 19:59:20.908 | 10 | 29.99 | |
| 10 | 29.99 | |||
| 10 | 29.99 | |||
| 10/09/2025 | 19:58:12.372 | 14 | 29.99 | |
| 14 | 29.99 | |||
| 14 | 29.99 | |||
| 10/09/2025 | 19:58:03.773 | 100 | 29.99 | |
| 100 | 29.99 | |||
| 100 | 29.99 | |||
| 10/09/2025 | 19:57:02.988 | 100 | 29.99 | |
| 100 | 29.99 | |||
| 100 | 29.99 | |||
| 10/09/2025 | 19:55:53.133 | 500 | 29.94 | |
| 500 | 29.94 | |||
| 500 | 29.94 | |||
| 10/09/2025 | 19:55:21.984 | 17 | 29.99 | |
| 17 | 29.99 | |||
| 17 | 29.99 | |||
| 10/09/2025 | 19:53:19.207 | 40 | 29.99 | |
| 40 | 29.99 | |||
| 40 | 29.99 | |||
| 10/09/2025 | 19:52:59.069 | 100 | 29.99 | |
| 100 | 29.99 | |||
| 100 | 29.99 | |||
| 10/09/2025 | 19:51:59.266 | 590 | 29.94 | |
| 590 | 29.94 | |||
| 590 | 29.94 | |||
| 10/09/2025 | 19:51:13.571 | 334 | 29.99 | |
| 334 | 29.99 | |||
| 334 | 29.99 | |||
| 10/09/2025 | 19:50:33.787 | 40 | 29.99 | |
| 40 | 29.99 | |||
| 40 | 29.99 | |||
| 10/09/2025 | 19:48:56.387 | 10 | 29.99 | |
| 10 | 29.99 | |||
| 10 | 29.99 | |||
| 10/09/2025 | 19:47:50.268 | 425 | 29.94 | |
| 73 | 29.94 | |||
| 352 | 29.94 | |||
| 425 | 29.94 | |||
| 10/09/2025 | 19:46:59.688 | 5 | 29.99 | |
| 5 | 29.99 | |||
| 5 | 29.99 | |||
| 10/09/2025 | 19:46:51.258 | 28 | 29.99 | |
| 28 | 29.99 | |||
| 28 | 29.99 | |||
| 10/09/2025 | 19:46:33.072 | 2 | 29.99 | |
| 2 | 29.99 | |||
| 2 | 29.99 | |||
| 10/09/2025 | 19:44:47.073 | 500 | 29.99 | |
| 500 | 29.99 | |||
| 500 | 29.99 | |||
| 10/09/2025 | 19:43:11.870 | 40 | 29.99 | |
| 40 | 29.99 | |||
| 40 | 29.99 | |||
| 10/09/2025 | 19:42:46.587 | 3 | 29.94 | |
| 3 | 29.94 | |||
| 3 | 29.94 | |||
| 10/09/2025 | 19:42:25.958 | 1 | 29.99 | |
| 1 | 29.99 | |||
| 1 | 29.99 | |||
| 10/09/2025 | 19:42:24.853 | 15 | 29.99 | |
| 15 | 29.99 | |||
| 15 | 29.99 | |||
| 10/09/2025 | 19:41:28.171 | 10 | 29.94 | |
| 10 | 29.94 | |||
| 10 | 29.94 | |||
| 10/09/2025 | 19:39:44.922 | 67 | 29.94 | |
| 67 | 29.94 | |||
| 67 | 29.94 | |||
| 10/09/2025 | 19:39:27.994 | 3 | 29.94 | |
| 3 | 29.94 | |||
| 3 | 29.94 | |||
| 10/09/2025 | 19:37:56.485 | 100 | 29.99 | |
| 100 | 29.99 | |||
| 100 | 29.99 | |||
| 10/09/2025 | 19:37:47.111 | 322 | 29.94 | |
| 322 | 29.94 | |||
| 322 | 29.94 | |||
| 10/09/2025 | 19:35:05.110 | 500 | 29.94 | |
| 500 | 29.94 | |||
| 500 | 29.94 | |||
| 10/09/2025 | 19:33:40.000 | 350 | 29.94 | |
| 100 | 29.94 | |||
| 100 | 29.94 | |||
| 4 | 29.94 | |||
| 350 | 29.94 | |||
| 146 | 29.94 | |||
| 10/09/2025 | 19:33:22.660 | 35 | 29.99 | |
| 35 | 29.99 | |||
| 35 | 29.99 | |||
| 10/09/2025 | 19:32:49.500 | 150 | 29.99 | |
| 150 | 29.99 | |||
| 150 | 29.99 | |||
| 10/09/2025 | 19:31:50.956 | 3 | 29.99 | |
| 3 | 29.99 | |||
| 3 | 29.99 | |||
| 10/09/2025 | 19:30:09.822 | 100 | 29.99 | |
| 100 | 29.99 | |||
| 100 | 29.99 | |||
| 10/09/2025 | 19:29:52.230 | 1 000 | 29.96 | |
| 1 000 | 29.96 | |||
| 1 000 | 29.96 | |||
| 10/09/2025 | 19:28:25.132 | 30 | 29.99 | |
| 30 | 29.99 | |||
| 30 | 29.99 | |||
| 10/09/2025 | 19:26:33.296 | 200 | 29.99 | |
| 200 | 29.99 | |||
| 200 | 29.99 | |||
| 10/09/2025 | 19:25:40.984 | 1 | 29.94 | |
| 1 | 29.94 | |||
| 1 | 29.94 | |||
| 10/09/2025 | 19:25:30.299 | 20 | 29.94 | |
| 20 | 29.94 | |||
| 20 | 29.94 | |||
| 10/09/2025 | 19:25:20.595 | 250 | 29.94 | |
| 200 | 29.94 | |||
| 250 | 29.94 | |||
| 50 | 29.94 | |||
| 10/09/2025 | 19:25:14.484 | 32 | 30.00 | |
| 32 | 30.00 | |||
| 32 | 30.00 | |||
| 10/09/2025 | 19:24:38.659 | 35 | 30.00 | |
| 35 | 30.00 | |||
| 35 | 30.00 | |||
| 10/09/2025 | 19:20:52.983 | 1 | 30.00 | |
| 1 | 30.00 | |||
| 1 | 30.00 | |||
| 10/09/2025 | 19:20:44.003 | 499 | 30.00 | |
| 499 | 30.00 | |||
| 100 | 30.00 | |||
| 399 | 30.00 | |||
| 10/09/2025 | 19:19:11.447 | 71 | 29.94 | |
| 71 | 29.94 | |||
| 71 | 29.94 | |||
| 10/09/2025 | 19:18:02.440 | 3 | 30.00 | |
| 3 | 30.00 | |||
| 3 | 30.00 | |||
| 10/09/2025 | 19:17:59.923 | 6 | 30.00 | |
| 6 | 30.00 | |||
| 6 | 30.00 | |||
| 10/09/2025 | 19:17:38.738 | 66 | 29.94 | |
| 66 | 29.94 | |||
| 66 | 29.94 | |||
| 10/09/2025 | 19:15:11.743 | 80 | 30.00 | |
| 80 | 30.00 | |||
| 80 | 30.00 | |||
| 10/09/2025 | 19:14:15.198 | 5 | 30.00 | |
| 5 | 30.00 | |||
| 5 | 30.00 | |||
| 10/09/2025 | 19:12:17.462 | 1 | 30.00 | |
| 1 | 30.00 | |||
| 1 | 30.00 | |||
| 10/09/2025 | 19:12:09.318 | 2 | 29.94 | |
| 2 | 29.94 | |||
| 2 | 29.94 | |||
| 10/09/2025 | 19:11:40.035 | 5 | 30.00 | |
| 5 | 30.00 | |||
| 5 | 30.00 | |||
| 10/09/2025 | 19:10:18.042 | 100 | 29.95 | |
| 100 | 29.95 | |||
| 100 | 29.95 | |||
| 10/09/2025 | 19:09:00.856 | 3 | 29.94 | |
| 3 | 29.94 | |||
| 3 | 29.94 | |||
| 10/09/2025 | 19:08:31.384 | 50 | 30.00 | |
| 50 | 30.00 | |||
| 50 | 30.00 | |||
| 10/09/2025 | 19:08:29.356 | 34 | 30.00 | |
| 34 | 30.00 | |||
| 34 | 30.00 | |||
| 10/09/2025 | 19:08:12.247 | 1 | 30.00 | |
| 1 | 30.00 | |||
| 1 | 30.00 | |||
| 10/09/2025 | 19:04:23.188 | 25 | 29.97 | |
| 25 | 29.97 | |||
| 25 | 29.97 | |||
| 10/09/2025 | 19:04:00.432 | 1 | 30.00 | |
| 1 | 30.00 | |||
| 1 | 30.00 | |||
| 10/09/2025 | 19:03:51.196 | 1 300 | 29.97 | |
| 1 300 | 29.97 | |||
| 300 | 29.97 | |||
| 1 000 | 29.97 | |||
| 10/09/2025 | 19:03:08.443 | 400 | 29.97 | |
| 230 | 29.97 | |||
| 170 | 29.97 | |||
| 400 | 29.97 | |||
| 10/09/2025 | 19:01:55.190 | 10 | 30.00 | |
| 10 | 30.00 | |||
| 10 | 30.00 | |||
| 10/09/2025 | 18:58:36.099 | 1 330 | 30.00 | |
| 1 330 | 30.00 | |||
| 1 330 | 30.00 | |||
| 10/09/2025 | 18:58:24.556 | 100 | 29.97 | |
| 100 | 29.97 | |||
| 40 | 29.97 | |||
| 60 | 29.97 | |||
| 10/09/2025 | 18:58:15.595 | 280 | 30.00 | |
| 280 | 30.00 | |||
| 280 | 30.00 | |||
| 10/09/2025 | 18:58:08.302 | 5 | 30.00 | |
| 5 | 30.00 | |||
| 5 | 30.00 | |||
| 10/09/2025 | 18:56:27.189 | 33 | 30.00 | |
| 33 | 30.00 | |||
| 33 | 30.00 | |||
| 10/09/2025 | 18:56:18.143 | 2 | 30.00 | |
| 2 | 30.00 | |||
| 2 | 30.00 | |||
| 10/09/2025 | 18:55:25.341 | 65 | 29.97 | |
| 65 | 29.97 | |||
| 65 | 29.97 | |||
| 10/09/2025 | 18:53:27.016 | 100 | 29.99 | |
| 100 | 29.99 | |||
| 100 | 29.99 | |||
| 10/09/2025 | 18:53:13.978 | 3 | 29.97 | |
| 3 | 29.97 | |||
| 3 | 29.97 | |||
| 10/09/2025 | 18:53:02.709 | 8 | 29.99 | |
| 8 | 29.99 | |||
| 8 | 29.99 | |||
| 10/09/2025 | 18:52:24.992 | 743 | 30.00 | |
| 743 | 30.00 | |||
| 300 | 30.00 | |||
| 443 | 30.00 | |||
| 10/09/2025 | 18:51:36.675 | 200 | 30.01 | |
| 200 | 30.01 | |||
| 200 | 30.01 | |||
| 10/09/2025 | 18:49:48.677 | 200 | 29.98 | |
| 200 | 29.98 | |||
| 200 | 29.98 | |||
| 10/09/2025 | 18:49:23.244 | 6 000 | 30.02 | |
| 6 000 | 30.02 | |||
| 6 000 | 30.02 | |||
| 10/09/2025 | 18:49:13.843 | 700 | 30.01 | |
| 700 | 30.01 | |||
| 700 | 30.01 | |||
| 10/09/2025 | 18:48:04.871 | 28 | 30.01 | |
| 28 | 30.01 | |||
| 28 | 30.01 | |||
| 10/09/2025 | 18:47:13.461 | 62 | 30.01 | |
| 62 | 30.01 | |||
| 62 | 30.01 | |||
| 10/09/2025 | 18:46:55.292 | 11 | 30.01 | |
| 11 | 30.01 | |||
| 11 | 30.01 | |||
| 10/09/2025 | 18:44:30.667 | 32 | 29.98 | |
| 32 | 29.98 | |||
| 32 | 29.98 | |||
| 10/09/2025 | 18:43:28.329 | 100 | 30.00 | |
| 100 | 30.00 | |||
| 100 | 30.00 | |||
| 10/09/2025 | 18:41:52.300 | 25 | 30.01 | |
| 25 | 30.01 | |||
| 25 | 30.01 | |||
| 10/09/2025 | 18:41:13.554 | 150 | 30.01 | |
| 150 | 30.01 | |||
| 150 | 30.01 | |||
| 10/09/2025 | 18:41:07.466 | 15 | 29.98 | |
| 15 | 29.98 | |||
| 15 | 29.98 | |||
| 10/09/2025 | 18:40:58.724 | 4 | 30.01 | |
| 4 | 30.01 | |||
| 4 | 30.01 | |||
| 10/09/2025 | 18:39:46.804 | 1 | 30.01 | |
| 1 | 30.01 | |||
| 1 | 30.01 | |||
| 10/09/2025 | 18:38:50.518 | 100 | 30.00 | |
| 100 | 30.00 | |||
| 100 | 30.00 | |||
| 10/09/2025 | 18:36:35.103 | 33 | 30.01 | |
| 33 | 30.01 | |||
| 33 | 30.01 | |||
| 10/09/2025 | 18:36:28.357 | 300 | 30.01 | |
| 300 | 30.01 | |||
| 300 | 30.01 | |||
| 10/09/2025 | 18:35:47.007 | 400 | 30.01 | |
| 400 | 30.01 | |||
| 400 | 30.01 | |||
| 10/09/2025 | 18:35:10.671 | 3 | 30.01 | |
| 3 | 30.01 | |||
| 3 | 30.01 | |||
| 10/09/2025 | 18:35:09.976 | 500 | 30.01 | |
| 500 | 30.01 | |||
| 500 | 30.01 | |||
| 10/09/2025 | 18:34:30.130 | 400 | 30.01 | |
| 400 | 30.01 | |||
| 400 | 30.01 | |||
| 10/09/2025 | 18:34:00.427 | 200 | 30.01 | |
| 200 | 30.01 | |||
| 200 | 30.01 | |||
| 10/09/2025 | 18:33:06.128 | 30 | 30.01 | |
| 30 | 30.01 | |||
| 30 | 30.01 | |||
| 10/09/2025 | 18:32:45.535 | 12 | 29.98 | |
| 12 | 29.98 | |||
| 12 | 29.98 | |||
| 10/09/2025 | 18:31:57.486 | 100 | 30.01 | |
| 100 | 30.01 | |||
| 100 | 30.01 | |||
| 10/09/2025 | 18:31:35.003 | 800 | 30.01 | |
| 300 | 30.01 | |||
| 500 | 30.01 | |||
| 800 | 30.01 | |||
| 10/09/2025 | 18:30:24.470 | 700 | 30.01 | |
| 700 | 30.01 | |||
| 700 | 30.01 | |||
| 10/09/2025 | 18:29:51.580 | 25 | 30.01 | |
| 25 | 30.01 | |||
| 25 | 30.01 | |||
| 10/09/2025 | 18:29:37.763 | 40 | 30.01 | |
| 40 | 30.01 | |||
| 40 | 30.01 | |||
| 10/09/2025 | 18:28:38.858 | 83 | 29.98 | |
| 83 | 29.98 | |||
| 83 | 29.98 | |||
| 10/09/2025 | 18:28:30.755 | 50 | 30.01 | |
| 50 | 30.01 | |||
| 50 | 30.01 | |||
| 10/09/2025 | 18:28:06.949 | 5 | 30.01 | |
| 5 | 30.01 | |||
| 5 | 30.01 | |||
| 10/09/2025 | 18:25:16.747 | 500 | 29.98 | |
| 64 | 29.98 | |||
| 500 | 29.98 | |||
| 300 | 29.98 | |||
| 136 | 29.98 | |||
| 10/09/2025 | 18:24:37.999 | 1 | 29.98 | |
| 1 | 29.98 | |||
| 1 | 29.98 | |||
| 10/09/2025 | 18:24:35.162 | 50 | 30.01 | |
| 50 | 30.01 | |||
| 50 | 30.01 | |||
| 10/09/2025 | 18:24:30.308 | 15 | 30.01 | |
| 15 | 30.01 | |||
| 15 | 30.01 | |||
| 10/09/2025 | 18:22:29.556 | 71 | 29.98 | |
| 21 | 29.98 | |||
| 71 | 29.98 | |||
| 50 | 29.98 | |||
| 10/09/2025 | 18:20:34.400 | 20 | 30.01 | |
| 20 | 30.01 | |||
| 20 | 30.01 | |||
| 10/09/2025 | 18:20:10.677 | 150 | 29.98 | |
| 150 | 29.98 | |||
| 150 | 29.98 | |||
| 10/09/2025 | 18:19:42.768 | 100 | 30.01 | |
| 100 | 30.01 | |||
| 100 | 30.01 | |||
| 10/09/2025 | 18:18:28.706 | 100 | 29.98 | |
| 100 | 29.98 | |||
| 100 | 29.98 | |||
| 10/09/2025 | 18:15:14.658 | 700 | 29.98 | |
| 700 | 29.98 | |||
| 440 | 29.98 | |||
| 160 | 29.98 | |||
| 100 | 29.98 | |||
| 10/09/2025 | 18:14:27.036 | 17 | 30.01 | |
| 17 | 30.01 | |||
| 17 | 30.01 | |||
| 10/09/2025 | 18:13:55.851 | 100 | 30.01 | |
| 100 | 30.01 | |||
| 100 | 30.01 | |||
| 10/09/2025 | 18:13:50.321 | 300 | 30.01 | |
| 300 | 30.01 | |||
| 300 | 30.01 | |||
| 10/09/2025 | 18:13:44.552 | 700 | 30.01 | |
| 700 | 30.01 | |||
| 700 | 30.01 | |||
| 10/09/2025 | 18:12:50.547 | 13 | 30.01 | |
| 13 | 30.01 | |||
| 13 | 30.01 | |||
| 10/09/2025 | 18:11:15.294 | 500 | 29.99 | |
| 500 | 29.99 | |||
| 500 | 29.99 | |||
| 10/09/2025 | 18:10:46.200 | 16 | 30.01 | |
| 16 | 30.01 | |||
| 16 | 30.01 | |||
| 10/09/2025 | 18:10:28.012 | 1 | 29.99 | |
| 1 | 29.99 | |||
| 1 | 29.99 | |||
| 10/09/2025 | 18:08:55.148 | 35 | 30.01 | |
| 35 | 30.01 | |||
| 35 | 30.01 | |||
| 10/09/2025 | 18:07:30.124 | 1 | 30.01 | |
| 1 | 30.01 | |||
| 1 | 30.01 | |||
| 10/09/2025 | 18:07:16.451 | 50 | 30.01 | |
| 50 | 30.01 | |||
| 50 | 30.01 | |||
| 10/09/2025 | 18:06:22.058 | 183 | 29.99 | |
| 183 | 29.99 | |||
| 183 | 29.99 | |||
| 10/09/2025 | 18:05:55.410 | 10 | 30.01 | |
| 10 | 30.01 | |||
| 10 | 30.01 | |||
| 10/09/2025 | 18:05:23.736 | 22 | 30.01 | |
| 22 | 30.01 | |||
| 22 | 30.01 | |||
| 10/09/2025 | 18:04:43.876 | 19 | 30.01 | |
| 19 | 30.01 | |||
| 19 | 30.01 | |||
| 10/09/2025 | 18:04:04.408 | 100 | 30.00 | |
| 90 | 30.00 | |||
| 100 | 30.00 | |||
| 10 | 30.00 | |||
| 10/09/2025 | 18:01:56.763 | 120 | 29.99 | |
| 120 | 29.99 | |||
| 15 | 29.99 | |||
| 100 | 29.99 | |||
| 5 | 29.99 | |||
| 10/09/2025 | 18:00:11.261 | 9 | 30.01 | |
| 9 | 30.01 | |||
| 9 | 30.01 | |||
| 10/09/2025 | 17:59:57.922 | 150 | 30.01 | |
| 150 | 30.01 | |||
| 150 | 30.01 | |||
| 10/09/2025 | 17:59:38.720 | 150 | 30.01 | |
| 150 | 30.01 | |||
| 150 | 30.01 | |||
| 10/09/2025 | 17:58:11.037 | 1 000 | 30.00 | |
| 950 | 30.00 | |||
| 50 | 30.00 | |||
| 1 000 | 30.00 | |||
| 10/09/2025 | 17:57:20.599 | 3 | 29.99 | |
| 3 | 29.99 | |||
| 3 | 29.99 | |||
| 10/09/2025 | 17:56:54.939 | 33 | 29.99 | |
| 33 | 29.99 | |||
| 33 | 29.99 | |||
| 10/09/2025 | 17:56:51.406 | 50 | 29.99 | |
| 50 | 29.99 | |||
| 50 | 29.99 | |||
| 10/09/2025 | 17:56:48.000 | 17 | 30.01 | |
| 17 | 30.01 | |||
| 17 | 30.01 | |||
| 10/09/2025 | 17:56:24.179 | 100 | 30.00 | |
| 100 | 30.00 | |||
| 100 | 30.00 | |||
| 10/09/2025 | 17:56:17.956 | 25 | 30.01 | |
| 25 | 30.01 | |||
| 25 | 30.01 | |||
| 10/09/2025 | 17:56:16.463 | 17 | 30.01 | |
| 17 | 30.01 | |||
| 17 | 30.01 | |||
| 10/09/2025 | 17:56:13.846 | 50 | 30.01 | |
| 50 | 30.01 | |||
| 50 | 30.01 | |||
| 10/09/2025 | 17:56:07.453 | 33 | 30.01 | |
| 33 | 30.01 | |||
| 33 | 30.01 | |||
| 10/09/2025 | 17:55:30.309 | 64 | 29.98 | |
| 64 | 29.98 | |||
| 64 | 29.98 | |||
| 10/09/2025 | 17:54:40.507 | 9 | 30.01 | |
| 9 | 30.01 | |||
| 9 | 30.01 | |||
| 10/09/2025 | 17:53:54.536 | 167 | 30.01 | |
| 100 | 30.01 | |||
| 167 | 30.01 | |||
| 67 | 30.01 | |||
| 10/09/2025 | 17:53:33.081 | 5 | 30.01 | |
| 5 | 30.01 | |||
| 5 | 30.01 | |||
| 10/09/2025 | 17:52:57.108 | 10 | 30.01 | |
| 10 | 30.01 | |||
| 10 | 30.01 | |||
| 10/09/2025 | 17:52:56.256 | 50 | 30.01 | |
| 50 | 30.01 | |||
| 50 | 30.01 | |||
| 10/09/2025 | 17:52:55.654 | 2 | 30.01 | |
| 2 | 30.01 | |||
| 2 | 30.01 | |||
| 10/09/2025 | 17:51:35.101 | 80 | 30.00 | |
| 80 | 30.00 | |||
| 80 | 30.00 | |||
| 10/09/2025 | 17:50:38.868 | 50 | 29.98 | |
| 50 | 29.98 | |||
| 50 | 29.98 | |||
| 10/09/2025 | 17:48:44.459 | 150 | 29.98 | |
| 54 | 29.98 | |||
| 6 | 29.98 | |||
| 150 | 29.98 | |||
| 90 | 29.98 | |||
| 10/09/2025 | 17:48:42.284 | 150 | 30.02 | |
| 150 | 30.02 | |||
| 150 | 30.02 | |||
| 10/09/2025 | 17:48:18.708 | 1 | 29.98 | |
| 1 | 29.98 | |||
| 1 | 29.98 | |||
| 10/09/2025 | 17:46:50.608 | 100 | 30.02 | |
| 100 | 30.02 | |||
| 100 | 30.02 | |||
| 10/09/2025 | 17:46:46.428 | 100 | 30.02 | |
| 100 | 30.02 | |||
| 100 | 30.02 | |||
| 10/09/2025 | 17:46:32.449 | 15 | 29.98 | |
| 15 | 29.98 | |||
| 15 | 29.98 | |||
| 10/09/2025 | 17:46:24.602 | 30 | 30.02 | |
| 30 | 30.02 | |||
| 30 | 30.02 | |||
| 10/09/2025 | 17:46:10.838 | 200 | 30.02 | |
| 100 | 30.02 | |||
| 200 | 30.02 | |||
| 100 | 30.02 | |||
| 10/09/2025 | 17:46:05.427 | 20 | 30.02 | |
| 20 | 30.02 | |||
| 20 | 30.02 | |||
| 10/09/2025 | 17:45:02.953 | 65 | 29.98 | |
| 65 | 29.98 | |||
| 65 | 29.98 | |||
| 10/09/2025 | 17:44:26.079 | 2 | 30.02 | |
| 2 | 30.02 | |||
| 2 | 30.02 | |||
| 10/09/2025 | 17:44:15.108 | 100 | 30.02 | |
| 100 | 30.02 | |||
| 100 | 30.02 | |||
| 10/09/2025 | 17:43:37.878 | 150 | 30.02 | |
| 150 | 30.02 | |||
| 50 | 30.02 | |||
| 100 | 30.02 | |||
| 10/09/2025 | 17:43:02.380 | 60 | 30.02 | |
| 60 | 30.02 | |||
| 60 | 30.02 | |||
| 10/09/2025 | 17:42:27.041 | 60 | 29.98 | |
| 60 | 29.98 | |||
| 60 | 29.98 | |||
| 10/09/2025 | 17:42:09.225 | 6 | 30.02 | |
| 6 | 30.02 | |||
| 6 | 30.02 | |||
| 10/09/2025 | 17:41:43.223 | 100 | 29.98 | |
| 100 | 29.98 | |||
| 100 | 29.98 | |||
| 10/09/2025 | 17:41:13.304 | 2 | 29.98 | |
| 2 | 29.98 | |||
| 2 | 29.98 | |||
| 10/09/2025 | 17:41:07.185 | 50 | 30.02 | |
| 50 | 30.02 | |||
| 50 | 30.02 | |||
| 10/09/2025 | 17:40:57.070 | 15 | 29.98 | |
| 15 | 29.98 | |||
| 15 | 29.98 | |||
| 10/09/2025 | 17:38:18.067 | 190 | 29.93 | |
| 100 | 29.93 | |||
| 190 | 29.93 | |||
| 90 | 29.93 | |||
| 10/09/2025 | 17:37:31.730 | 100 | 30.03 | |
| 100 | 30.03 | |||
| 100 | 30.03 | |||
| 10/09/2025 | 17:36:41.440 | 35 | 30.04 | |
| 35 | 30.04 | |||
| 35 | 30.04 | |||
| 10/09/2025 | 17:36:32.197 | 600 | 30.00 | |
| 600 | 30.00 | |||
| 100 | 30.00 | |||
| 500 | 30.00 | |||
| 10/09/2025 | 17:36:23.401 | 551 | 29.99 | |
| 100 | 29.99 | |||
| 351 | 29.99 | |||
| 500 | 29.99 | |||
| 50 | 29.99 | |||
| 100 | 29.99 | |||
| 1 | 29.99 | |||
| 10/09/2025 | 17:33:52.238 | 400 | 29.91 | |
| 400 | 29.91 | |||
| 400 | 29.91 | |||
| 10/09/2025 | 17:33:52.050 | 1 100 | 29.91 | |
| 1 100 | 29.91 | |||
| 1 000 | 29.91 | |||
| 100 | 29.91 | |||
| 10/09/2025 | 17:32:43.394 | 600 | 29.95 | |
| 500 | 29.95 | |||
| 100 | 29.95 | |||
| 600 | 29.95 | |||
| 10/09/2025 | 17:32:21.717 | 27 | 29.96 | |
| 27 | 29.96 | |||
| 27 | 29.96 | |||
| 10/09/2025 | 17:32:14.583 | 15 | 29.99 | |
| 15 | 29.99 | |||
| 15 | 29.99 | |||
| 10/09/2025 | 17:32:14.294 | 400 | 29.99 | |
| 400 | 29.99 | |||
| 370 | 29.99 | |||
| 30 | 29.99 | |||
| 10/09/2025 | 17:30:32.035 | 1 | 29.99 | |
| 1 | 29.99 | |||
| 1 | 29.99 | |||
| 10/09/2025 | 17:30:30.539 | 1 202 | 29.90 | |
| 1 102 | 29.90 | |||
| 667 | 29.90 | |||
| 100 | 29.90 | |||
| 300 | 29.90 | |||
| 50 | 29.90 | |||
| 80 | 29.90 | |||
| 100 | 29.90 | |||
| 5 | 29.90 | |||
| 10/09/2025 | 17:29:53.490 | 1 400 | 29.99 | |
| 1 400 | 29.99 | |||
| 1 400 | 29.99 | |||
| 10/09/2025 | 17:29:29.063 | 500 | 29.97 | |
| 500 | 29.97 | |||
| 500 | 29.97 | |||
| 10/09/2025 | 17:28:38.352 | 200 | 29.96 | |
| 200 | 29.96 | |||
| 200 | 29.96 | |||
| 10/09/2025 | 17:27:40.640 | 6 | 29.96 | |
| 6 | 29.96 | |||
| 6 | 29.96 | |||
| 10/09/2025 | 17:26:52.824 | 67 | 29.94 | |
| 67 | 29.94 | |||
| 67 | 29.94 | |||
| 10/09/2025 | 17:26:51.269 | 30 | 29.95 | |
| 30 | 29.95 | |||
| 30 | 29.95 | |||
| 10/09/2025 | 17:26:47.775 | 150 | 29.95 | |
| 150 | 29.95 | |||
| 150 | 29.95 | |||
| 10/09/2025 | 17:26:30.209 | 100 | 29.96 | |
| 100 | 29.96 | |||
| 100 | 29.96 | |||
| 10/09/2025 | 17:26:15.399 | 330 | 29.94 | |
| 330 | 29.94 | |||
| 330 | 29.94 | |||
| 10/09/2025 | 17:25:52.746 | 85 | 29.94 | |
| 85 | 29.94 | |||
| 85 | 29.94 | |||
| 10/09/2025 | 17:25:45.740 | 50 | 29.95 | |
| 50 | 29.95 | |||
| 50 | 29.95 | |||
| 10/09/2025 | 17:25:44.494 | 13 | 29.95 | |
| 13 | 29.95 | |||
| 13 | 29.95 | |||
| 10/09/2025 | 17:25:34.109 | 8 | 29.95 | |
| 8 | 29.95 | |||
| 8 | 29.95 | |||
| 10/09/2025 | 17:25:21.143 | 3 | 29.96 | |
| 3 | 29.96 | |||
| 3 | 29.96 | |||
| 10/09/2025 | 17:25:00.013 | 168 | 29.93 | |
| 168 | 29.93 | |||
| 168 | 29.93 | |||
| 10/09/2025 | 17:24:52.816 | 1 | 29.92 | |
| 1 | 29.92 | |||
| 1 | 29.92 | |||
| 10/09/2025 | 17:24:50.993 | 1 194 | 29.93 | |
| 1 194 | 29.93 | |||
| 1 194 | 29.93 | |||
| 10/09/2025 | 17:24:50.693 | 2 000 | 29.93 | |
| 1 400 | 29.93 | |||
| 1 806 | 29.93 | |||
| 600 | 29.93 | |||
| 50 | 29.93 | |||
| 34 | 29.93 | |||
| 10 | 29.93 | |||
| 100 | 29.93 | |||
| 10/09/2025 | 17:23:45.692 | 1 400 | 29.91 | |
| 1 400 | 29.91 | |||
| 1 400 | 29.91 | |||
| 10/09/2025 | 17:22:57.821 | 50 | 29.92 | |
| 50 | 29.92 | |||
| 50 | 29.92 | |||
| 10/09/2025 | 17:22:32.180 | 100 | 29.90 | |
| 100 | 29.90 | |||
| 100 | 29.90 | |||
| 10/09/2025 | 17:22:09.888 | 580 | 29.89 | |
| 173 | 29.89 | |||
| 46 | 29.89 | |||
| 183 | 29.89 | |||
| 580 | 29.89 | |||
| 178 | 29.89 | |||
| 10/09/2025 | 17:22:09.795 | 122 | 29.89 | |
| 122 | 29.89 | |||
| 122 | 29.89 | |||
| 10/09/2025 | 17:21:47.564 | 120 | 29.90 | |
| 120 | 29.90 | |||
| 120 | 29.90 | |||
| 10/09/2025 | 17:21:47.069 | 100 | 29.90 | |
| 100 | 29.90 | |||
| 100 | 29.90 | |||
| 10/09/2025 | 17:21:36.515 | 9 | 29.90 | |
| 9 | 29.90 | |||
| 9 | 29.90 | |||
| 10/09/2025 | 17:20:37.948 | 1 400 | 29.90 | |
| 1 400 | 29.90 | |||
| 1 400 | 29.90 | |||
| 10/09/2025 | 17:20:22.957 | 700 | 29.89 | |
| 700 | 29.89 | |||
| 700 | 29.89 | |||
| 10/09/2025 | 17:20:03.333 | 6 | 29.88 | |
| 6 | 29.88 | |||
| 6 | 29.88 | |||
| 10/09/2025 | 17:19:58.186 | 3 | 29.89 | |
| 3 | 29.89 | |||
| 3 | 29.89 | |||
| 10/09/2025 | 17:19:48.090 | 502 | 29.89 | |
| 502 | 29.89 | |||
| 502 | 29.89 | |||
| 10/09/2025 | 17:19:17.935 | 60 | 29.88 | |
| 60 | 29.88 | |||
| 60 | 29.88 | |||
| 10/09/2025 | 17:18:19.233 | 200 | 29.87 | |
| 200 | 29.87 | |||
| 200 | 29.87 | |||
| 10/09/2025 | 17:18:14.707 | 20 | 29.88 | |
| 20 | 29.88 | |||
| 20 | 29.88 | |||
| 10/09/2025 | 17:17:55.874 | 20 | 29.88 | |
| 20 | 29.88 | |||
| 20 | 29.88 | |||
| 10/09/2025 | 17:17:45.215 | 166 | 29.88 | |
| 166 | 29.88 | |||
| 166 | 29.88 | |||
| 10/09/2025 | 17:17:39.626 | 5 | 29.88 | |
| 5 | 29.88 | |||
| 5 | 29.88 | |||
| 10/09/2025 | 17:17:20.612 | 7 | 29.88 | |
| 7 | 29.88 | |||
| 7 | 29.88 | |||
| 10/09/2025 | 17:16:37.957 | 72 | 29.89 | |
| 72 | 29.89 | |||
| 72 | 29.89 | |||
| 10/09/2025 | 17:16:32.572 | 150 | 29.89 | |
| 150 | 29.89 | |||
| 150 | 29.89 | |||
| 10/09/2025 | 17:16:28.181 | 2 | 29.90 | |
| 2 | 29.90 | |||
| 2 | 29.90 | |||
| 10/09/2025 | 17:16:11.549 | 135 | 29.90 | |
| 135 | 29.90 | |||
| 135 | 29.90 | |||
| 10/09/2025 | 17:15:51.675 | 3 | 29.90 | |
| 3 | 29.90 | |||
| 3 | 29.90 | |||
| 10/09/2025 | 17:15:11.650 | 100 | 29.90 | |
| 100 | 29.90 | |||
| 100 | 29.90 | |||
| 10/09/2025 | 17:14:58.734 | 4 | 29.90 | |
| 4 | 29.90 | |||
| 4 | 29.90 | |||
| 10/09/2025 | 17:14:51.183 | 33 | 29.90 | |
| 33 | 29.90 | |||
| 33 | 29.90 | |||
| 10/09/2025 | 17:13:59.167 | 70 | 29.90 | |
| 70 | 29.90 | |||
| 70 | 29.90 | |||
| 10/09/2025 | 17:13:44.942 | 40 | 29.89 | |
| 40 | 29.89 | |||
| 40 | 29.89 | |||
| 10/09/2025 | 17:13:39.235 | 166 | 29.89 | |
| 166 | 29.89 | |||
| 166 | 29.89 | |||
| 10/09/2025 | 17:13:28.729 | 100 | 29.89 | |
| 100 | 29.89 | |||
| 100 | 29.89 | |||
| 10/09/2025 | 17:13:22.638 | 135 | 29.90 | |
| 135 | 29.90 | |||
| 135 | 29.90 | |||
| 10/09/2025 | 17:12:53.969 | 450 | 29.90 | |
| 450 | 29.90 | |||
| 450 | 29.90 | |||
| 10/09/2025 | 17:12:53.671 | 81 | 29.91 | |
| 81 | 29.91 | |||
| 81 | 29.91 | |||
| 10/09/2025 | 17:12:52.836 | 350 | 29.91 | |
| 350 | 29.91 | |||
| 350 | 29.91 | |||
| 10/09/2025 | 17:12:10.319 | 38 | 29.90 | |
| 38 | 29.90 | |||
| 38 | 29.90 | |||
| 10/09/2025 | 17:11:30.791 | 44 | 29.90 | |
| 44 | 29.90 | |||
| 44 | 29.90 | |||
| 10/09/2025 | 17:11:28.818 | 100 | 29.90 | |
| 100 | 29.90 | |||
| 100 | 29.90 | |||
| 10/09/2025 | 17:11:24.209 | 100 | 29.89 | |
| 100 | 29.89 | |||
| 100 | 29.89 | |||
| 10/09/2025 | 17:11:20.837 | 11 | 29.90 | |
| 11 | 29.90 | |||
| 11 | 29.90 | |||
| 10/09/2025 | 17:11:13.170 | 3 | 29.90 | |
| 3 | 29.90 | |||
| 3 | 29.90 | |||
| 10/09/2025 | 17:11:11.419 | 50 | 29.90 | |
| 50 | 29.90 | |||
| 50 | 29.90 | |||
| 10/09/2025 | 17:11:07.824 | 100 | 29.90 | |
| 100 | 29.90 | |||
| 100 | 29.90 | |||
| 10/09/2025 | 17:09:22.138 | 180 | 29.87 | |
| 180 | 29.87 | |||
| 180 | 29.87 | |||
| 10/09/2025 | 17:09:21.023 | 159 | 29.88 | |
| 9 | 29.88 | |||
| 150 | 29.88 | |||
| 159 | 29.88 | |||
| 10/09/2025 | 17:09:20.835 | 1 595 | 29.88 | |
| 4 | 29.88 | |||
| 1 591 | 29.88 | |||
| 75 | 29.88 | |||
| 1 400 | 29.88 | |||
| 120 | 29.88 |
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: 1 831.50
Ask: 1 833.50
Turnover: 181 159 TEUR -
Nvidia Corp.
Bid: 150.74 / Ask: 150.78
Turnover: 56 885 TEUR -
SAP SE
Bid: 223.55 / Ask: 224.00
Turnover: 42 428 TEUR -
Oracle Corp.
Bid: 277.95 / Ask: 278.80
Turnover: 38 997 TEUR -
Novo-Nordisk AS
Bid: 46.205 / Ask: 46.29
Turnover: 35 306 TEUR
Realtime Quotes
Last Update:
10/09/2025 @ 21:02:54
Last Update:
10/09/2025 @ 21:02:54