ASML Holding N.V.
- Information
- Last
- Buy
- Sell
1657
1347
850.40
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 20/11/2025 | 21:59:03.417 | 1 | 850.40 | |
| 1 | 850.40 | |||
| 1 | 850.40 | |||
| 20/11/2025 | 21:57:56.380 | 7 | 851.50 | |
| 7 | 851.50 | |||
| 7 | 851.50 | |||
| 20/11/2025 | 21:57:45.162 | 5 | 851.40 | |
| 5 | 851.40 | |||
| 5 | 851.40 | |||
| 20/11/2025 | 21:57:01.588 | 5 | 852.60 | |
| 5 | 852.60 | |||
| 5 | 852.60 | |||
| 20/11/2025 | 21:55:29.120 | 3 | 852.60 | |
| 3 | 852.60 | |||
| 3 | 852.60 | |||
| 20/11/2025 | 21:54:44.504 | 1 | 853.30 | |
| 1 | 853.30 | |||
| 1 | 853.30 | |||
| 20/11/2025 | 21:53:13.957 | 3 | 850.00 | |
| 3 | 850.00 | |||
| 3 | 850.00 | |||
| 20/11/2025 | 21:53:09.034 | 10 | 851.00 | |
| 10 | 851.00 | |||
| 10 | 851.00 | |||
| 20/11/2025 | 21:53:07.429 | 10 | 851.20 | |
| 10 | 851.20 | |||
| 10 | 851.20 | |||
| 20/11/2025 | 21:52:56.864 | 1 | 851.30 | |
| 1 | 851.30 | |||
| 1 | 851.30 | |||
| 20/11/2025 | 21:52:27.507 | 50 | 853.40 | |
| 50 | 853.40 | |||
| 50 | 853.40 | |||
| 20/11/2025 | 21:52:14.142 | 5 | 853.90 | |
| 5 | 853.90 | |||
| 5 | 853.90 | |||
| 20/11/2025 | 21:52:03.166 | 3 | 853.50 | |
| 3 | 853.50 | |||
| 3 | 853.50 | |||
| 20/11/2025 | 21:50:44.585 | 6 | 850.40 | |
| 6 | 850.40 | |||
| 6 | 850.40 | |||
| 20/11/2025 | 21:50:42.353 | 10 | 850.20 | |
| 10 | 850.20 | |||
| 10 | 850.20 | |||
| 20/11/2025 | 21:50:08.147 | 5 | 850.00 | |
| 5 | 850.00 | |||
| 5 | 850.00 | |||
| 20/11/2025 | 21:50:05.516 | 32 | 845.00 | |
| 1 | 845.00 | |||
| 1 | 845.00 | |||
| 32 | 845.00 | |||
| 22 | 845.00 | |||
| 5 | 845.00 | |||
| 1 | 845.00 | |||
| 2 | 845.00 | |||
| 20/11/2025 | 21:50:03.500 | 240 | 845.00 | |
| 3 | 845.00 | |||
| 5 | 845.00 | |||
| 15 | 845.00 | |||
| 4 | 845.00 | |||
| 2 | 845.00 | |||
| 1 | 845.00 | |||
| 1 | 845.00 | |||
| 50 | 845.00 | |||
| 239 | 845.00 | |||
| 160 | 845.00 | |||
| 20/11/2025 | 21:50:01.058 | 338 | 846.00 | |
| 8 | 846.00 | |||
| 2 | 846.00 | |||
| 8 | 846.00 | |||
| 2 | 846.00 | |||
| 4 | 846.00 | |||
| 11 | 846.00 | |||
| 14 | 846.00 | |||
| 2 | 846.00 | |||
| 5 | 846.00 | |||
| 6 | 846.00 | |||
| 3 | 846.00 | |||
| 5 | 846.00 | |||
| 195 | 846.00 | |||
| 4 | 846.00 | |||
| 14 | 846.00 | |||
| 13 | 846.00 | |||
| 12 | 846.00 | |||
| 10 | 846.00 | |||
| 4 | 846.00 | |||
| 2 | 846.00 | |||
| 12 | 846.00 | |||
| 4 | 846.00 | |||
| 10 | 846.00 | |||
| 5 | 846.00 | |||
| 1 | 846.00 | |||
| 320 | 846.00 | |||
| 20/11/2025 | 21:49:51.822 | 121 | 850.00 | |
| 3 | 850.00 | |||
| 2 | 850.00 | |||
| 2 | 850.00 | |||
| 1 | 850.00 | |||
| 121 | 850.00 | |||
| 2 | 850.00 | |||
| 10 | 850.00 | |||
| 30 | 850.00 | |||
| 3 | 850.00 | |||
| 21 | 850.00 | |||
| 2 | 850.00 | |||
| 5 | 850.00 | |||
| 15 | 850.00 | |||
| 20 | 850.00 | |||
| 5 | 850.00 | |||
| 20/11/2025 | 21:49:10.881 | 5 | 852.00 | |
| 5 | 852.00 | |||
| 5 | 852.00 | |||
| 20/11/2025 | 21:47:05.064 | 1 | 852.10 | |
| 1 | 852.10 | |||
| 1 | 852.10 | |||
| 20/11/2025 | 21:46:34.077 | 5 | 854.50 | |
| 5 | 854.50 | |||
| 5 | 854.50 | |||
| 20/11/2025 | 21:46:34.013 | 7 | 854.60 | |
| 7 | 854.60 | |||
| 7 | 854.60 | |||
| 20/11/2025 | 21:45:09.295 | 7 | 852.30 | |
| 7 | 852.30 | |||
| 7 | 852.30 | |||
| 20/11/2025 | 21:44:11.384 | 12 | 852.40 | |
| 12 | 852.40 | |||
| 12 | 852.40 | |||
| 20/11/2025 | 21:43:49.792 | 2 | 854.50 | |
| 2 | 854.50 | |||
| 2 | 854.50 | |||
| 20/11/2025 | 21:41:30.152 | 37 | 854.80 | |
| 34 | 854.80 | |||
| 37 | 854.80 | |||
| 3 | 854.80 | |||
| 20/11/2025 | 21:41:27.712 | 20 | 854.80 | |
| 20 | 854.80 | |||
| 20 | 854.80 | |||
| 20/11/2025 | 21:41:26.242 | 20 | 854.80 | |
| 20 | 854.80 | |||
| 20 | 854.80 | |||
| 20/11/2025 | 21:41:18.665 | 23 | 855.30 | |
| 23 | 855.30 | |||
| 20 | 855.30 | |||
| 3 | 855.30 | |||
| 20/11/2025 | 21:40:51.140 | 1 | 855.80 | |
| 1 | 855.80 | |||
| 1 | 855.80 | |||
| 20/11/2025 | 21:39:24.620 | 1 | 852.30 | |
| 1 | 852.30 | |||
| 1 | 852.30 | |||
| 20/11/2025 | 21:39:09.327 | 14 | 854.10 | |
| 14 | 854.10 | |||
| 14 | 854.10 | |||
| 20/11/2025 | 21:39:00.182 | 2 | 853.90 | |
| 2 | 853.90 | |||
| 2 | 853.90 | |||
| 20/11/2025 | 21:38:59.746 | 2 | 850.70 | |
| 2 | 850.70 | |||
| 2 | 850.70 | |||
| 20/11/2025 | 21:38:59.570 | 38 | 850.70 | |
| 23 | 850.70 | |||
| 29 | 850.70 | |||
| 15 | 850.70 | |||
| 2 | 850.70 | |||
| 5 | 850.70 | |||
| 2 | 850.70 | |||
| 20/11/2025 | 21:38:54.803 | 7 | 852.10 | |
| 7 | 852.10 | |||
| 7 | 852.10 | |||
| 20/11/2025 | 21:38:53.181 | 7 | 852.10 | |
| 5 | 852.10 | |||
| 1 | 852.10 | |||
| 7 | 852.10 | |||
| 1 | 852.10 | |||
| 20/11/2025 | 21:38:53.078 | 2 | 852.10 | |
| 2 | 852.10 | |||
| 2 | 852.10 | |||
| 20/11/2025 | 21:38:50.460 | 143 | 855.00 | |
| 3 | 855.00 | |||
| 140 | 855.00 | |||
| 5 | 855.00 | |||
| 3 | 855.00 | |||
| 3 | 855.00 | |||
| 10 | 855.00 | |||
| 100 | 855.00 | |||
| 1 | 855.00 | |||
| 13 | 855.00 | |||
| 8 | 855.00 | |||
| 20/11/2025 | 21:38:23.225 | 8 | 855.20 | |
| 8 | 855.20 | |||
| 8 | 855.20 | |||
| 20/11/2025 | 21:38:20.262 | 8 | 855.20 | |
| 8 | 855.20 | |||
| 8 | 855.20 | |||
| 20/11/2025 | 21:38:17.854 | 3 | 855.20 | |
| 3 | 855.20 | |||
| 3 | 855.20 | |||
| 20/11/2025 | 21:37:27.133 | 5 | 856.70 | |
| 5 | 856.70 | |||
| 5 | 856.70 | |||
| 20/11/2025 | 21:36:36.753 | 5 | 856.00 | |
| 5 | 856.00 | |||
| 5 | 856.00 | |||
| 20/11/2025 | 21:35:22.176 | 6 | 856.10 | |
| 6 | 856.10 | |||
| 6 | 856.10 | |||
| 20/11/2025 | 21:35:21.189 | 7 | 856.10 | |
| 7 | 856.10 | |||
| 7 | 856.10 | |||
| 20/11/2025 | 21:35:08.674 | 7 | 856.10 | |
| 7 | 856.10 | |||
| 7 | 856.10 | |||
| 20/11/2025 | 21:33:09.637 | 4 | 856.50 | |
| 4 | 856.50 | |||
| 4 | 856.50 | |||
| 20/11/2025 | 21:29:14.447 | 25 | 857.00 | |
| 25 | 857.00 | |||
| 25 | 857.00 | |||
| 20/11/2025 | 21:27:04.378 | 7 | 856.10 | |
| 7 | 856.10 | |||
| 7 | 856.10 | |||
| 20/11/2025 | 21:27:02.087 | 10 | 856.20 | |
| 10 | 856.20 | |||
| 10 | 856.20 | |||
| 20/11/2025 | 21:27:02.040 | 10 | 856.30 | |
| 10 | 856.30 | |||
| 10 | 856.30 | |||
| 20/11/2025 | 21:27:00.616 | 20 | 856.20 | |
| 20 | 856.20 | |||
| 20 | 856.20 | |||
| 20/11/2025 | 21:26:49.493 | 3 | 856.30 | |
| 3 | 856.30 | |||
| 2 | 856.30 | |||
| 1 | 856.30 | |||
| 20/11/2025 | 21:26:30.153 | 10 | 857.00 | |
| 10 | 857.00 | |||
| 10 | 857.00 | |||
| 20/11/2025 | 21:25:06.512 | 1 | 856.30 | |
| 1 | 856.30 | |||
| 1 | 856.30 | |||
| 20/11/2025 | 21:15:03.320 | 2 | 858.80 | |
| 2 | 858.80 | |||
| 2 | 858.80 | |||
| 20/11/2025 | 21:14:10.120 | 10 | 856.30 | |
| 10 | 856.30 | |||
| 10 | 856.30 | |||
| 20/11/2025 | 21:12:45.770 | 24 | 857.90 | |
| 24 | 857.90 | |||
| 24 | 857.90 | |||
| 20/11/2025 | 21:12:41.988 | 1 | 858.50 | |
| 1 | 858.50 | |||
| 1 | 858.50 | |||
| 20/11/2025 | 21:12:30.239 | 11 | 859.50 | |
| 3 | 859.50 | |||
| 8 | 859.50 | |||
| 11 | 859.50 | |||
| 20/11/2025 | 21:10:56.240 | 1 | 859.60 | |
| 1 | 859.60 | |||
| 1 | 859.60 | |||
| 20/11/2025 | 21:10:46.923 | 1 | 858.00 | |
| 1 | 858.00 | |||
| 1 | 858.00 | |||
| 20/11/2025 | 21:10:40.055 | 15 | 860.00 | |
| 15 | 860.00 | |||
| 12 | 860.00 | |||
| 3 | 860.00 | |||
| 20/11/2025 | 21:09:28.722 | 15 | 860.10 | |
| 15 | 860.10 | |||
| 15 | 860.10 | |||
| 20/11/2025 | 21:09:26.785 | 3 | 860.10 | |
| 3 | 860.10 | |||
| 3 | 860.10 | |||
| 20/11/2025 | 21:09:22.930 | 5 | 861.10 | |
| 3 | 861.10 | |||
| 5 | 861.10 | |||
| 2 | 861.10 | |||
| 20/11/2025 | 21:08:38.630 | 20 | 861.10 | |
| 20 | 861.10 | |||
| 20 | 861.10 | |||
| 20/11/2025 | 21:02:55.469 | 1 | 861.20 | |
| 1 | 861.20 | |||
| 1 | 861.20 | |||
| 20/11/2025 | 21:02:53.828 | 2 | 862.00 | |
| 2 | 862.00 | |||
| 2 | 862.00 | |||
| 20/11/2025 | 21:01:54.843 | 20 | 862.00 | |
| 20 | 862.00 | |||
| 20 | 862.00 | |||
| 20/11/2025 | 21:00:36.561 | 6 | 863.60 | |
| 1 | 863.60 | |||
| 5 | 863.60 | |||
| 6 | 863.60 | |||
| 20/11/2025 | 20:58:36.847 | 2 | 861.10 | |
| 2 | 861.10 | |||
| 2 | 861.10 | |||
| 20/11/2025 | 20:56:59.515 | 1 | 862.50 | |
| 1 | 862.50 | |||
| 1 | 862.50 | |||
| 20/11/2025 | 20:56:57.803 | 1 | 862.50 | |
| 1 | 862.50 | |||
| 1 | 862.50 | |||
| 20/11/2025 | 20:55:40.216 | 2 | 860.30 | |
| 2 | 860.30 | |||
| 2 | 860.30 | |||
| 20/11/2025 | 20:55:33.276 | 3 | 860.00 | |
| 1 | 860.00 | |||
| 2 | 860.00 | |||
| 3 | 860.00 | |||
| 20/11/2025 | 20:55:15.859 | 1 | 862.70 | |
| 1 | 862.70 | |||
| 1 | 862.70 | |||
| 20/11/2025 | 20:54:23.775 | 12 | 863.30 | |
| 12 | 863.30 | |||
| 11 | 863.30 | |||
| 1 | 863.30 | |||
| 20/11/2025 | 20:53:54.245 | 1 | 860.80 | |
| 1 | 860.80 | |||
| 1 | 860.80 | |||
| 20/11/2025 | 20:52:06.215 | 2 | 858.40 | |
| 2 | 858.40 | |||
| 2 | 858.40 | |||
| 20/11/2025 | 20:52:01.442 | 1 | 860.80 | |
| 1 | 860.80 | |||
| 1 | 860.80 | |||
| 20/11/2025 | 20:50:54.634 | 5 | 858.10 | |
| 5 | 858.10 | |||
| 5 | 858.10 | |||
| 20/11/2025 | 20:50:38.900 | 1 | 858.00 | |
| 1 | 858.00 | |||
| 1 | 858.00 | |||
| 20/11/2025 | 20:50:32.701 | 35 | 858.00 | |
| 1 | 858.00 | |||
| 35 | 858.00 | |||
| 1 | 858.00 | |||
| 33 | 858.00 | |||
| 20/11/2025 | 20:49:22.557 | 1 | 861.40 | |
| 1 | 861.40 | |||
| 1 | 861.40 | |||
| 20/11/2025 | 20:49:05.244 | 1 | 861.40 | |
| 1 | 861.40 | |||
| 1 | 861.40 | |||
| 20/11/2025 | 20:48:55.379 | 1 | 862.10 | |
| 1 | 862.10 | |||
| 1 | 862.10 | |||
| 20/11/2025 | 20:48:08.485 | 2 | 863.10 | |
| 2 | 863.10 | |||
| 2 | 863.10 | |||
| 20/11/2025 | 20:48:06.465 | 10 | 859.90 | |
| 10 | 859.90 | |||
| 7 | 859.90 | |||
| 3 | 859.90 | |||
| 20/11/2025 | 20:46:48.663 | 3 | 860.10 | |
| 3 | 860.10 | |||
| 3 | 860.10 | |||
| 20/11/2025 | 20:46:48.520 | 2 | 860.10 | |
| 2 | 860.10 | |||
| 2 | 860.10 | |||
| 20/11/2025 | 20:46:46.274 | 3 | 860.10 | |
| 3 | 860.10 | |||
| 3 | 860.10 | |||
| 20/11/2025 | 20:46:19.252 | 1 | 862.30 | |
| 1 | 862.30 | |||
| 1 | 862.30 | |||
| 20/11/2025 | 20:46:19.170 | 1 | 862.30 | |
| 1 | 862.30 | |||
| 1 | 862.30 | |||
| 20/11/2025 | 20:45:05.726 | 1 | 860.00 | |
| 1 | 860.00 | |||
| 1 | 860.00 | |||
| 20/11/2025 | 20:44:32.577 | 1 | 863.10 | |
| 1 | 863.10 | |||
| 1 | 863.10 | |||
| 20/11/2025 | 20:42:58.941 | 1 | 862.30 | |
| 1 | 862.30 | |||
| 1 | 862.30 | |||
| 20/11/2025 | 20:42:38.409 | 1 | 861.70 | |
| 1 | 861.70 | |||
| 1 | 861.70 | |||
| 20/11/2025 | 20:40:55.986 | 1 | 861.00 | |
| 1 | 861.00 | |||
| 1 | 861.00 | |||
| 20/11/2025 | 20:37:40.318 | 4 | 859.00 | |
| 4 | 859.00 | |||
| 4 | 859.00 | |||
| 20/11/2025 | 20:37:06.285 | 2 | 859.50 | |
| 2 | 859.50 | |||
| 2 | 859.50 | |||
| 20/11/2025 | 20:35:42.160 | 8 | 859.50 | |
| 8 | 859.50 | |||
| 8 | 859.50 | |||
| 20/11/2025 | 20:35:13.141 | 4 | 858.60 | |
| 4 | 858.60 | |||
| 4 | 858.60 | |||
| 20/11/2025 | 20:32:58.795 | 1 | 859.40 | |
| 1 | 859.40 | |||
| 1 | 859.40 | |||
| 20/11/2025 | 20:32:09.678 | 42 | 859.40 | |
| 1 | 859.40 | |||
| 33 | 859.40 | |||
| 8 | 859.40 | |||
| 1 | 859.40 | |||
| 20 | 859.40 | |||
| 21 | 859.40 | |||
| 20/11/2025 | 20:31:30.178 | 20 | 859.70 | |
| 20 | 859.70 | |||
| 20 | 859.70 | |||
| 20/11/2025 | 20:31:28.474 | 3 | 859.70 | |
| 3 | 859.70 | |||
| 3 | 859.70 | |||
| 20/11/2025 | 20:31:20.814 | 1 | 860.00 | |
| 1 | 860.00 | |||
| 1 | 860.00 | |||
| 20/11/2025 | 20:30:16.594 | 2 | 862.40 | |
| 2 | 862.40 | |||
| 2 | 862.40 | |||
| 20/11/2025 | 20:29:24.826 | 1 | 862.10 | |
| 1 | 862.10 | |||
| 1 | 862.10 | |||
| 20/11/2025 | 20:29:17.040 | 5 | 862.60 | |
| 5 | 862.60 | |||
| 2 | 862.60 | |||
| 3 | 862.60 | |||
| 20/11/2025 | 20:28:07.565 | 4 | 859.60 | |
| 4 | 859.60 | |||
| 4 | 859.60 | |||
| 20/11/2025 | 20:27:58.078 | 1 | 859.60 | |
| 1 | 859.60 | |||
| 1 | 859.60 | |||
| 20/11/2025 | 20:27:34.505 | 20 | 859.60 | |
| 20 | 859.60 | |||
| 20 | 859.60 | |||
| 20/11/2025 | 20:27:11.125 | 20 | 859.00 | |
| 20 | 859.00 | |||
| 20 | 859.00 | |||
| 20/11/2025 | 20:26:49.703 | 20 | 859.10 | |
| 20 | 859.10 | |||
| 20 | 859.10 | |||
| 20/11/2025 | 20:26:47.391 | 3 | 859.10 | |
| 3 | 859.10 | |||
| 3 | 859.10 | |||
| 20/11/2025 | 20:26:43.966 | 3 | 859.10 | |
| 3 | 859.10 | |||
| 3 | 859.10 | |||
| 20/11/2025 | 20:26:38.033 | 100 | 859.00 | |
| 80 | 859.00 | |||
| 100 | 859.00 | |||
| 20 | 859.00 | |||
| 20/11/2025 | 20:26:35.167 | 20 | 859.10 | |
| 20 | 859.10 | |||
| 20 | 859.10 | |||
| 20/11/2025 | 20:26:15.481 | 20 | 859.10 | |
| 20 | 859.10 | |||
| 20 | 859.10 | |||
| 20/11/2025 | 20:26:13.708 | 20 | 859.10 | |
| 20 | 859.10 | |||
| 20 | 859.10 | |||
| 20/11/2025 | 20:26:05.799 | 10 | 861.00 | |
| 10 | 861.00 | |||
| 10 | 861.00 | |||
| 20/11/2025 | 20:26:02.245 | 1 | 861.40 | |
| 1 | 861.40 | |||
| 1 | 861.40 | |||
| 20/11/2025 | 20:26:01.780 | 3 | 861.10 | |
| 3 | 861.10 | |||
| 3 | 861.10 | |||
| 20/11/2025 | 20:25:42.730 | 1 | 861.20 | |
| 1 | 861.20 | |||
| 1 | 861.20 | |||
| 20/11/2025 | 20:24:28.680 | 20 | 859.10 | |
| 20 | 859.10 | |||
| 20 | 859.10 | |||
| 20/11/2025 | 20:24:19.282 | 1 | 860.10 | |
| 1 | 860.10 | |||
| 1 | 860.10 | |||
| 20/11/2025 | 20:24:18.277 | 1 | 860.10 | |
| 1 | 860.10 | |||
| 1 | 860.10 | |||
| 20/11/2025 | 20:24:04.402 | 5 | 860.30 | |
| 2 | 860.30 | |||
| 3 | 860.30 | |||
| 5 | 860.30 | |||
| 20/11/2025 | 20:23:54.896 | 3 | 859.10 | |
| 3 | 859.10 | |||
| 3 | 859.10 | |||
| 20/11/2025 | 20:23:53.440 | 3 | 859.10 | |
| 3 | 859.10 | |||
| 3 | 859.10 | |||
| 20/11/2025 | 20:23:51.633 | 3 | 859.10 | |
| 3 | 859.10 | |||
| 3 | 859.10 | |||
| 20/11/2025 | 20:23:30.968 | 3 | 859.10 | |
| 3 | 859.10 | |||
| 3 | 859.10 | |||
| 20/11/2025 | 20:22:19.428 | 5 | 859.70 | |
| 5 | 859.70 | |||
| 5 | 859.70 | |||
| 20/11/2025 | 20:22:19.306 | 7 | 859.80 | |
| 7 | 859.80 | |||
| 7 | 859.80 | |||
| 20/11/2025 | 20:22:16.778 | 3 | 859.80 | |
| 3 | 859.80 | |||
| 3 | 859.80 | |||
| 20/11/2025 | 20:22:13.336 | 1 | 859.80 | |
| 1 | 859.80 | |||
| 1 | 859.80 | |||
| 20/11/2025 | 20:22:13.246 | 10 | 859.70 | |
| 3 | 859.70 | |||
| 10 | 859.70 | |||
| 7 | 859.70 | |||
| 20/11/2025 | 20:20:03.903 | 1 | 857.50 | |
| 1 | 857.50 | |||
| 1 | 857.50 | |||
| 20/11/2025 | 20:19:24.285 | 2 | 857.30 | |
| 2 | 857.30 | |||
| 2 | 857.30 | |||
| 20/11/2025 | 20:19:08.798 | 1 | 857.40 | |
| 1 | 857.40 | |||
| 1 | 857.40 | |||
| 20/11/2025 | 20:17:39.365 | 5 | 859.70 | |
| 5 | 859.70 | |||
| 2 | 859.70 | |||
| 3 | 859.70 | |||
| 20/11/2025 | 20:17:31.478 | 1 | 857.00 | |
| 1 | 857.00 | |||
| 1 | 857.00 | |||
| 20/11/2025 | 20:15:24.769 | 1 | 859.70 | |
| 1 | 859.70 | |||
| 1 | 859.70 | |||
| 20/11/2025 | 20:15:04.926 | 3 | 859.10 | |
| 3 | 859.10 | |||
| 3 | 859.10 | |||
| 20/11/2025 | 20:14:38.682 | 3 | 858.10 | |
| 3 | 858.10 | |||
| 3 | 858.10 | |||
| 20/11/2025 | 20:12:53.819 | 1 | 856.20 | |
| 1 | 856.20 | |||
| 1 | 856.20 | |||
| 20/11/2025 | 20:12:49.999 | 1 | 858.90 | |
| 1 | 858.90 | |||
| 1 | 858.90 | |||
| 20/11/2025 | 20:10:23.741 | 3 | 856.80 | |
| 2 | 856.80 | |||
| 1 | 856.80 | |||
| 3 | 856.80 | |||
| 20/11/2025 | 20:10:01.792 | 10 | 858.20 | |
| 1 | 858.20 | |||
| 7 | 858.20 | |||
| 2 | 858.20 | |||
| 1 | 858.20 | |||
| 3 | 858.20 | |||
| 2 | 858.20 | |||
| 1 | 858.20 | |||
| 3 | 858.20 | |||
| 20/11/2025 | 20:07:39.601 | 12 | 855.10 | |
| 12 | 855.10 | |||
| 12 | 855.10 | |||
| 20/11/2025 | 20:06:58.066 | 1 | 858.00 | |
| 1 | 858.00 | |||
| 1 | 858.00 | |||
| 20/11/2025 | 20:06:33.352 | 1 | 855.60 | |
| 1 | 855.60 | |||
| 1 | 855.60 | |||
| 20/11/2025 | 20:05:35.185 | 1 | 857.90 | |
| 1 | 857.90 | |||
| 1 | 857.90 | |||
| 20/11/2025 | 20:05:17.146 | 1 | 855.10 | |
| 1 | 855.10 | |||
| 1 | 855.10 | |||
| 20/11/2025 | 20:03:44.944 | 10 | 855.10 | |
| 10 | 855.10 | |||
| 10 | 855.10 | |||
| 20/11/2025 | 20:03:44.817 | 15 | 855.10 | |
| 12 | 855.10 | |||
| 15 | 855.10 | |||
| 2 | 855.10 | |||
| 1 | 855.10 | |||
| 20/11/2025 | 20:02:42.790 | 20 | 857.70 | |
| 20 | 857.70 | |||
| 20 | 857.70 | |||
| 20/11/2025 | 20:02:04.956 | 12 | 860.90 | |
| 3 | 860.90 | |||
| 9 | 860.90 | |||
| 12 | 860.90 | |||
| 20/11/2025 | 20:02:02.642 | 1 | 859.70 | |
| 1 | 859.70 | |||
| 1 | 859.70 | |||
| 20/11/2025 | 20:01:37.279 | 1 | 859.90 | |
| 1 | 859.90 | |||
| 1 | 859.90 | |||
| 20/11/2025 | 20:00:21.596 | 1 | 859.60 | |
| 1 | 859.60 | |||
| 1 | 859.60 | |||
| 20/11/2025 | 19:59:38.277 | 5 | 857.90 | |
| 5 | 857.90 | |||
| 5 | 857.90 | |||
| 20/11/2025 | 19:59:15.099 | 29 | 859.50 | |
| 29 | 859.50 | |||
| 29 | 859.50 | |||
| 20/11/2025 | 19:59:02.194 | 1 | 859.50 | |
| 1 | 859.50 | |||
| 1 | 859.50 | |||
| 20/11/2025 | 19:58:08.330 | 11 | 855.60 | |
| 10 | 855.60 | |||
| 11 | 855.60 | |||
| 1 | 855.60 | |||
| 20/11/2025 | 19:58:08.268 | 1 | 855.60 | |
| 1 | 855.60 | |||
| 1 | 855.60 | |||
| 20/11/2025 | 19:57:25.125 | 5 | 856.20 | |
| 5 | 856.20 | |||
| 5 | 856.20 | |||
| 20/11/2025 | 19:57:03.900 | 1 | 857.30 | |
| 1 | 857.30 | |||
| 1 | 857.30 | |||
| 20/11/2025 | 19:57:01.754 | 2 | 857.30 | |
| 2 | 857.30 | |||
| 2 | 857.30 | |||
| 20/11/2025 | 19:56:39.920 | 1 | 859.90 | |
| 1 | 859.90 | |||
| 1 | 859.90 | |||
| 20/11/2025 | 19:56:25.590 | 11 | 858.50 | |
| 10 | 858.50 | |||
| 7 | 858.50 | |||
| 1 | 858.50 | |||
| 1 | 858.50 | |||
| 3 | 858.50 | |||
| 20/11/2025 | 19:55:46.838 | 10 | 858.60 | |
| 10 | 858.60 | |||
| 10 | 858.60 | |||
| 20/11/2025 | 19:55:38.344 | 10 | 858.60 | |
| 10 | 858.60 | |||
| 10 | 858.60 | |||
| 20/11/2025 | 19:54:53.438 | 20 | 859.10 | |
| 20 | 859.10 | |||
| 20 | 859.10 | |||
| 20/11/2025 | 19:54:43.998 | 1 | 859.00 | |
| 1 | 859.00 | |||
| 1 | 859.00 | |||
| 20/11/2025 | 19:54:36.152 | 1 | 859.00 | |
| 1 | 859.00 | |||
| 1 | 859.00 | |||
| 20/11/2025 | 19:54:34.333 | 1 | 859.00 | |
| 1 | 859.00 | |||
| 1 | 859.00 | |||
| 20/11/2025 | 19:54:09.884 | 1 | 858.60 | |
| 1 | 858.60 | |||
| 1 | 858.60 | |||
| 20/11/2025 | 19:53:45.028 | 1 | 858.60 | |
| 1 | 858.60 | |||
| 1 | 858.60 | |||
| 20/11/2025 | 19:53:42.688 | 6 | 858.60 | |
| 5 | 858.60 | |||
| 1 | 858.60 | |||
| 6 | 858.60 | |||
| 20/11/2025 | 19:53:41.711 | 15 | 858.60 | |
| 1 | 858.60 | |||
| 12 | 858.60 | |||
| 15 | 858.60 | |||
| 1 | 858.60 | |||
| 1 | 858.60 | |||
| 20/11/2025 | 19:52:34.698 | 10 | 858.60 | |
| 10 | 858.60 | |||
| 10 | 858.60 | |||
| 20/11/2025 | 19:52:11.743 | 1 | 861.00 | |
| 1 | 861.00 | |||
| 1 | 861.00 | |||
| 20/11/2025 | 19:51:48.301 | 1 | 860.00 | |
| 1 | 860.00 | |||
| 1 | 860.00 | |||
| 20/11/2025 | 19:50:40.185 | 10 | 858.70 | |
| 1 | 858.70 | |||
| 10 | 858.70 | |||
| 9 | 858.70 | |||
| 20/11/2025 | 19:50:22.530 | 10 | 858.80 | |
| 10 | 858.80 | |||
| 10 | 858.80 | |||
| 20/11/2025 | 19:50:20.864 | 3 | 858.80 | |
| 1 | 858.80 | |||
| 3 | 858.80 | |||
| 2 | 858.80 | |||
| 20/11/2025 | 19:50:11.269 | 3 | 859.60 | |
| 3 | 859.60 | |||
| 3 | 859.60 | |||
| 20/11/2025 | 19:49:17.359 | 1 | 861.00 | |
| 1 | 861.00 | |||
| 1 | 861.00 | |||
| 20/11/2025 | 19:49:04.497 | 30 | 860.90 | |
| 30 | 860.90 | |||
| 3 | 860.90 | |||
| 27 | 860.90 | |||
| 20/11/2025 | 19:49:02.248 | 1 | 860.90 | |
| 1 | 860.90 | |||
| 1 | 860.90 | |||
| 20/11/2025 | 19:49:01.872 | 1 | 860.90 | |
| 1 | 860.90 | |||
| 1 | 860.90 | |||
| 20/11/2025 | 19:48:50.927 | 30 | 860.90 | |
| 30 | 860.90 | |||
| 3 | 860.90 | |||
| 27 | 860.90 | |||
| 20/11/2025 | 19:48:46.335 | 79 | 860.90 | |
| 3 | 860.90 | |||
| 76 | 860.90 | |||
| 79 | 860.90 | |||
| 20/11/2025 | 19:48:34.364 | 20 | 860.30 | |
| 20 | 860.30 | |||
| 20 | 860.30 | |||
| 20/11/2025 | 19:48:12.127 | 20 | 861.90 | |
| 20 | 861.90 | |||
| 17 | 861.90 | |||
| 3 | 861.90 | |||
| 20/11/2025 | 19:47:32.203 | 1 | 859.20 | |
| 1 | 859.20 | |||
| 1 | 859.20 | |||
| 20/11/2025 | 19:47:10.955 | 5 | 860.20 | |
| 5 | 860.20 | |||
| 2 | 860.20 | |||
| 3 | 860.20 | |||
| 20/11/2025 | 19:47:02.313 | 4 | 858.80 | |
| 4 | 858.80 | |||
| 4 | 858.80 | |||
| 20/11/2025 | 19:47:02.245 | 2 | 858.80 | |
| 2 | 858.80 | |||
| 2 | 858.80 | |||
| 20/11/2025 | 19:46:59.109 | 141 | 860.00 | |
| 5 | 860.00 | |||
| 5 | 860.00 | |||
| 20 | 860.00 | |||
| 2 | 860.00 | |||
| 10 | 860.00 | |||
| 5 | 860.00 | |||
| 58 | 860.00 | |||
| 30 | 860.00 | |||
| 6 | 860.00 | |||
| 11 | 860.00 | |||
| 2 | 860.00 | |||
| 128 | 860.00 | |||
| 20/11/2025 | 19:46:23.873 | 20 | 860.30 | |
| 20 | 860.30 | |||
| 20 | 860.30 | |||
| 20/11/2025 | 19:46:17.202 | 20 | 860.30 | |
| 20 | 860.30 | |||
| 20 | 860.30 | |||
| 20/11/2025 | 19:46:15.450 | 3 | 860.30 | |
| 3 | 860.30 | |||
| 3 | 860.30 | |||
| 20/11/2025 | 19:45:15.474 | 15 | 862.20 | |
| 3 | 862.20 | |||
| 15 | 862.20 | |||
| 12 | 862.20 | |||
| 20/11/2025 | 19:44:57.712 | 55 | 862.00 | |
| 5 | 862.00 | |||
| 50 | 862.00 | |||
| 3 | 862.00 | |||
| 42 | 862.00 | |||
| 10 | 862.00 | |||
| 20/11/2025 | 19:44:49.636 | 20 | 862.10 | |
| 20 | 862.10 | |||
| 20 | 862.10 | |||
| 20/11/2025 | 19:43:31.715 | 20 | 861.40 | |
| 20 | 861.40 | |||
| 20 | 861.40 | |||
| 20/11/2025 | 19:43:31.530 | 20 | 862.10 | |
| 20 | 862.10 | |||
| 20 | 862.10 | |||
| 20/11/2025 | 19:43:10.679 | 20 | 862.10 | |
| 20 | 862.10 | |||
| 20 | 862.10 | |||
| 20/11/2025 | 19:43:04.622 | 3 | 863.20 | |
| 3 | 863.20 | |||
| 3 | 863.20 | |||
| 20/11/2025 | 19:41:15.543 | 20 | 863.80 | |
| 20 | 863.80 | |||
| 20 | 863.80 | |||
| 20/11/2025 | 19:41:08.753 | 33 | 864.00 | |
| 20 | 864.00 | |||
| 13 | 864.00 | |||
| 32 | 864.00 | |||
| 1 | 864.00 | |||
| 20/11/2025 | 19:40:36.431 | 20 | 864.10 | |
| 20 | 864.10 | |||
| 20 | 864.10 | |||
| 20/11/2025 | 19:40:32.585 | 3 | 864.00 | |
| 3 | 864.00 | |||
| 3 | 864.00 | |||
| 20/11/2025 | 19:40:26.451 | 1 | 864.30 | |
| 1 | 864.30 | |||
| 1 | 864.30 | |||
| 20/11/2025 | 19:40:10.812 | 20 | 864.30 | |
| 3 | 864.30 | |||
| 17 | 864.30 | |||
| 20 | 864.30 | |||
| 20/11/2025 | 19:40:09.817 | 10 | 864.30 | |
| 10 | 864.30 | |||
| 10 | 864.30 | |||
| 20/11/2025 | 19:40:03.737 | 5 | 863.00 | |
| 5 | 863.00 | |||
| 5 | 863.00 | |||
| 20/11/2025 | 19:40:01.810 | 18 | 864.20 | |
| 2 | 864.20 | |||
| 16 | 864.20 | |||
| 18 | 864.20 | |||
| 20/11/2025 | 19:39:51.420 | 18 | 864.30 | |
| 18 | 864.30 | |||
| 18 | 864.30 | |||
| 20/11/2025 | 19:39:49.517 | 1 | 864.30 | |
| 1 | 864.30 | |||
| 1 | 864.30 | |||
| 20/11/2025 | 19:39:48.751 | 1 | 863.80 | |
| 1 | 863.80 | |||
| 1 | 863.80 | |||
| 20/11/2025 | 19:39:46.235 | 18 | 864.30 | |
| 18 | 864.30 | |||
| 18 | 864.30 | |||
| 20/11/2025 | 19:39:28.929 | 400 | 867.00 | |
| 20 | 867.00 | |||
| 400 | 867.00 | |||
| 50 | 867.00 | |||
| 330 | 867.00 | |||
| 20/11/2025 | 19:39:09.545 | 50 | 865.00 | |
| 50 | 865.00 | |||
| 50 | 865.00 | |||
| 20/11/2025 | 19:38:25.315 | 20 | 865.10 | |
| 20 | 865.10 | |||
| 20 | 865.10 | |||
| 20/11/2025 | 19:38:08.339 | 20 | 865.10 | |
| 20 | 865.10 | |||
| 20 | 865.10 | |||
| 20/11/2025 | 19:38:02.169 | 3 | 865.10 | |
| 3 | 865.10 | |||
| 3 | 865.10 | |||
| 20/11/2025 | 19:37:44.591 | 1 | 865.10 | |
| 1 | 865.10 | |||
| 1 | 865.10 | |||
| 20/11/2025 | 19:37:38.696 | 4 | 866.90 | |
| 4 | 866.90 | |||
| 4 | 866.90 | |||
| 20/11/2025 | 19:37:37.814 | 20 | 866.90 | |
| 20 | 866.90 | |||
| 20 | 866.90 | |||
| 20/11/2025 | 19:37:37.762 | 1 | 867.00 | |
| 1 | 867.00 | |||
| 1 | 867.00 | |||
| 20/11/2025 | 19:37:03.895 | 20 | 867.00 | |
| 20 | 867.00 | |||
| 20 | 867.00 | |||
| 20/11/2025 | 19:37:00.261 | 3 | 867.00 | |
| 3 | 867.00 | |||
| 3 | 867.00 | |||
| 20/11/2025 | 19:36:58.941 | 3 | 867.00 | |
| 3 | 867.00 | |||
| 3 | 867.00 | |||
| 20/11/2025 | 19:36:55.736 | 1 | 867.00 | |
| 1 | 867.00 | |||
| 1 | 867.00 | |||
| 20/11/2025 | 19:36:15.651 | 20 | 866.90 | |
| 20 | 866.90 | |||
| 20 | 866.90 | |||
| 20/11/2025 | 19:35:34.557 | 1 | 869.00 | |
| 1 | 869.00 | |||
| 1 | 869.00 | |||
| 20/11/2025 | 19:33:50.756 | 12 | 869.00 | |
| 12 | 869.00 | |||
| 12 | 869.00 | |||
| 20/11/2025 | 19:33:19.319 | 1 | 870.90 | |
| 1 | 870.90 | |||
| 1 | 870.90 | |||
| 20/11/2025 | 19:32:46.470 | 12 | 870.90 | |
| 12 | 870.90 | |||
| 12 | 870.90 | |||
| 20/11/2025 | 19:32:11.139 | 1 | 870.90 | |
| 1 | 870.90 | |||
| 1 | 870.90 | |||
| 20/11/2025 | 19:31:05.425 | 1 | 870.90 | |
| 1 | 870.90 | |||
| 1 | 870.90 | |||
| 20/11/2025 | 19:30:53.145 | 1 | 870.90 | |
| 1 | 870.90 | |||
| 1 | 870.90 | |||
| 20/11/2025 | 19:28:53.027 | 4 | 870.90 | |
| 4 | 870.90 | |||
| 4 | 870.90 | |||
| 20/11/2025 | 19:28:13.083 | 5 | 867.20 | |
| 5 | 867.20 | |||
| 5 | 867.20 | |||
| 20/11/2025 | 19:28:03.925 | 10 | 870.70 | |
| 10 | 870.70 | |||
| 10 | 870.70 | |||
| 20/11/2025 | 19:28:00.655 | 1 | 870.80 | |
| 1 | 870.80 | |||
| 1 | 870.80 | |||
| 20/11/2025 | 19:27:52.050 | 1 | 870.90 | |
| 1 | 870.90 | |||
| 1 | 870.90 | |||
| 20/11/2025 | 19:27:07.625 | 10 | 870.60 | |
| 10 | 870.60 | |||
| 10 | 870.60 | |||
| 20/11/2025 | 19:26:57.785 | 3 | 870.60 | |
| 3 | 870.60 | |||
| 3 | 870.60 | |||
| 20/11/2025 | 19:26:56.521 | 3 | 870.60 | |
| 3 | 870.60 | |||
| 3 | 870.60 | |||
| 20/11/2025 | 19:26:44.494 | 3 | 870.30 | |
| 3 | 870.30 | |||
| 3 | 870.30 | |||
| 20/11/2025 | 19:26:41.109 | 5 | 869.00 | |
| 5 | 869.00 | |||
| 5 | 869.00 | |||
| 20/11/2025 | 19:25:58.235 | 23 | 869.50 | |
| 23 | 869.50 | |||
| 3 | 869.50 | |||
| 20 | 869.50 | |||
| 20/11/2025 | 19:25:00.201 | 1 | 870.90 | |
| 1 | 870.90 | |||
| 1 | 870.90 | |||
| 20/11/2025 | 19:24:29.517 | 1 | 870.30 | |
| 1 | 870.30 | |||
| 1 | 870.30 | |||
| 20/11/2025 | 19:23:30.601 | 2 | 870.90 | |
| 2 | 870.90 | |||
| 2 | 870.90 | |||
| 20/11/2025 | 19:23:30.561 | 1 | 870.10 | |
| 1 | 870.10 | |||
| 1 | 870.10 | |||
| 20/11/2025 | 19:22:47.311 | 3 | 870.10 | |
| 3 | 870.10 | |||
| 3 | 870.10 | |||
| 20/11/2025 | 19:22:45.959 | 3 | 870.10 | |
| 3 | 870.10 | |||
| 3 | 870.10 | |||
| 20/11/2025 | 19:22:44.779 | 3 | 870.10 | |
| 3 | 870.10 | |||
| 3 | 870.10 | |||
| 20/11/2025 | 19:22:40.807 | 3 | 870.10 | |
| 3 | 870.10 | |||
| 3 | 870.10 | |||
| 20/11/2025 | 19:22:23.614 | 1 | 870.60 | |
| 1 | 870.60 | |||
| 1 | 870.60 | |||
| 20/11/2025 | 19:20:42.055 | 7 | 871.00 | |
| 7 | 871.00 | |||
| 4 | 871.00 | |||
| 3 | 871.00 | |||
| 20/11/2025 | 19:20:33.703 | 23 | 870.50 | |
| 3 | 870.50 | |||
| 20 | 870.50 | |||
| 23 | 870.50 | |||
| 20/11/2025 | 19:20:29.013 | 15 | 867.00 | |
| 15 | 867.00 | |||
| 15 | 867.00 | |||
| 20/11/2025 | 19:20:28.868 | 1 | 866.90 | |
| 1 | 866.90 | |||
| 1 | 866.90 | |||
| 20/11/2025 | 19:20:02.079 | 15 | 866.90 | |
| 15 | 866.90 | |||
| 15 | 866.90 | |||
| 20/11/2025 | 19:19:57.287 | 6 | 866.90 | |
| 6 | 866.90 | |||
| 6 | 866.90 | |||
| 20/11/2025 | 19:18:38.359 | 1 | 866.90 | |
| 1 | 866.90 | |||
| 1 | 866.90 | |||
| 20/11/2025 | 19:18:26.004 | 20 | 867.00 | |
| 20 | 867.00 | |||
| 20 | 867.00 | |||
| 20/11/2025 | 19:18:08.840 | 10 | 867.20 | |
| 10 | 867.20 | |||
| 10 | 867.20 | |||
| 20/11/2025 | 19:18:07.188 | 11 | 870.50 | |
| 11 | 870.50 | |||
| 11 | 870.50 | |||
| 20/11/2025 | 19:18:01.670 | 5 | 870.60 | |
| 5 | 870.60 | |||
| 5 | 870.60 | |||
| 20/11/2025 | 19:17:50.636 | 2 | 871.40 | |
| 2 | 871.40 | |||
| 2 | 871.40 | |||
| 20/11/2025 | 19:17:25.114 | 3 | 870.60 | |
| 3 | 870.60 | |||
| 3 | 870.60 | |||
| 20/11/2025 | 19:16:54.394 | 2 | 870.60 | |
| 2 | 870.60 | |||
| 2 | 870.60 | |||
| 20/11/2025 | 19:16:18.456 | 3 | 872.10 | |
| 3 | 872.10 | |||
| 3 | 872.10 | |||
| 20/11/2025 | 19:15:36.038 | 5 | 872.10 | |
| 5 | 872.10 | |||
| 5 | 872.10 | |||
| 20/11/2025 | 19:14:41.429 | 10 | 872.10 | |
| 10 | 872.10 | |||
| 10 | 872.10 | |||
| 20/11/2025 | 19:13:59.036 | 1 | 870.60 | |
| 1 | 870.60 | |||
| 1 | 870.60 | |||
| 20/11/2025 | 19:13:36.442 | 2 | 872.10 | |
| 2 | 872.10 | |||
| 2 | 872.10 |
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: 156.92 / Ask: 157.08
Turnover: 193 989 TEUR -
Rheinmetall AG
Bid: 1 612.00
Ask: 1 619.00
Turnover: 116 003 TEUR -
Siemens Energy AG
Bid: 107.40 / Ask: 108.00
Turnover: 49 484 TEUR -
Alphabet Inc. Class A
Bid: 251.10 / Ask: 251.30
Turnover: 41 484 TEUR -
Microsoft Corp.
Bid: 414.70 / Ask: 415.20
Turnover: 31 215 TEUR
Realtime Quotes
Last Update:
20/11/2025 @ 22:00:00
Last Update:
20/11/2025 @ 22:00:00