Amazon.com Inc.
- Information
- Last
- Buy
- Sell
889
651
217.05
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 04/11/2025 | 10:15:04.069 | 300 | 217.05 | |
| 300 | 217.05 | |||
| 300 | 217.05 | |||
| 04/11/2025 | 10:14:58.550 | 250 | 217.10 | |
| 250 | 217.10 | |||
| 250 | 217.10 | |||
| 04/11/2025 | 10:14:57.697 | 10 | 217.05 | |
| 10 | 217.05 | |||
| 10 | 217.05 | |||
| 04/11/2025 | 10:14:44.268 | 87 | 217.05 | |
| 87 | 217.05 | |||
| 87 | 217.05 | |||
| 04/11/2025 | 10:14:33.656 | 3 | 217.05 | |
| 3 | 217.05 | |||
| 3 | 217.05 | |||
| 04/11/2025 | 10:14:29.639 | 32 | 217.10 | |
| 32 | 217.10 | |||
| 32 | 217.10 | |||
| 04/11/2025 | 10:14:07.292 | 1 | 217.15 | |
| 1 | 217.15 | |||
| 1 | 217.15 | |||
| 04/11/2025 | 10:13:58.040 | 30 | 217.15 | |
| 30 | 217.15 | |||
| 30 | 217.15 | |||
| 04/11/2025 | 10:12:58.898 | 16 | 217.10 | |
| 16 | 217.10 | |||
| 16 | 217.10 | |||
| 04/11/2025 | 10:12:27.951 | 2 | 217.20 | |
| 2 | 217.20 | |||
| 2 | 217.20 | |||
| 04/11/2025 | 10:12:27.664 | 29 | 217.10 | |
| 29 | 217.10 | |||
| 29 | 217.10 | |||
| 04/11/2025 | 10:12:13.403 | 30 | 217.20 | |
| 30 | 217.20 | |||
| 30 | 217.20 | |||
| 04/11/2025 | 10:11:57.848 | 3 | 216.85 | |
| 3 | 216.85 | |||
| 3 | 216.85 | |||
| 04/11/2025 | 10:11:47.262 | 2 | 216.95 | |
| 2 | 216.95 | |||
| 2 | 216.95 | |||
| 04/11/2025 | 10:11:43.441 | 16 | 216.80 | |
| 16 | 216.80 | |||
| 16 | 216.80 | |||
| 04/11/2025 | 10:11:43.269 | 22 | 216.80 | |
| 22 | 216.80 | |||
| 22 | 216.80 | |||
| 04/11/2025 | 10:11:35.028 | 10 | 216.80 | |
| 10 | 216.80 | |||
| 10 | 216.80 | |||
| 04/11/2025 | 10:11:07.314 | 245 | 216.90 | |
| 245 | 216.90 | |||
| 145 | 216.90 | |||
| 100 | 216.90 | |||
| 04/11/2025 | 10:10:58.860 | 500 | 216.85 | |
| 500 | 216.85 | |||
| 500 | 216.85 | |||
| 04/11/2025 | 10:10:56.176 | 1 | 216.75 | |
| 1 | 216.75 | |||
| 1 | 216.75 | |||
| 04/11/2025 | 10:10:53.530 | 14 | 216.75 | |
| 14 | 216.75 | |||
| 14 | 216.75 | |||
| 04/11/2025 | 10:10:48.384 | 25 | 216.75 | |
| 25 | 216.75 | |||
| 25 | 216.75 | |||
| 04/11/2025 | 10:10:23.080 | 8 | 216.70 | |
| 8 | 216.70 | |||
| 8 | 216.70 | |||
| 04/11/2025 | 10:10:12.737 | 45 | 216.70 | |
| 45 | 216.70 | |||
| 45 | 216.70 | |||
| 04/11/2025 | 10:10:00.240 | 30 | 216.55 | |
| 30 | 216.55 | |||
| 30 | 216.55 | |||
| 04/11/2025 | 10:09:56.115 | 7 | 216.65 | |
| 7 | 216.65 | |||
| 7 | 216.65 | |||
| 04/11/2025 | 10:09:52.995 | 500 | 216.65 | |
| 500 | 216.65 | |||
| 500 | 216.65 | |||
| 04/11/2025 | 10:09:43.940 | 1 | 216.55 | |
| 1 | 216.55 | |||
| 1 | 216.55 | |||
| 04/11/2025 | 10:09:30.459 | 30 | 216.70 | |
| 30 | 216.70 | |||
| 30 | 216.70 | |||
| 04/11/2025 | 10:09:05.224 | 400 | 216.60 | |
| 200 | 216.60 | |||
| 400 | 216.60 | |||
| 200 | 216.60 | |||
| 04/11/2025 | 10:09:04.728 | 5 | 216.65 | |
| 5 | 216.65 | |||
| 5 | 216.65 | |||
| 04/11/2025 | 10:09:04.394 | 100 | 216.65 | |
| 100 | 216.65 | |||
| 100 | 216.65 | |||
| 04/11/2025 | 10:09:02.489 | 4 | 216.65 | |
| 4 | 216.65 | |||
| 4 | 216.65 | |||
| 04/11/2025 | 10:09:00.530 | 180 | 216.55 | |
| 180 | 216.55 | |||
| 180 | 216.55 | |||
| 04/11/2025 | 10:08:51.725 | 25 | 216.65 | |
| 25 | 216.65 | |||
| 25 | 216.65 | |||
| 04/11/2025 | 10:08:31.227 | 200 | 216.80 | |
| 200 | 216.80 | |||
| 200 | 216.80 | |||
| 04/11/2025 | 10:08:30.995 | 10 | 216.80 | |
| 10 | 216.80 | |||
| 10 | 216.80 | |||
| 04/11/2025 | 10:08:28.496 | 7 | 216.80 | |
| 7 | 216.80 | |||
| 7 | 216.80 | |||
| 04/11/2025 | 10:08:18.810 | 2 | 216.80 | |
| 2 | 216.80 | |||
| 2 | 216.80 | |||
| 04/11/2025 | 10:08:00.464 | 20 | 216.85 | |
| 20 | 216.85 | |||
| 20 | 216.85 | |||
| 04/11/2025 | 10:07:43.855 | 1 | 216.70 | |
| 1 | 216.70 | |||
| 1 | 216.70 | |||
| 04/11/2025 | 10:07:23.027 | 200 | 216.75 | |
| 200 | 216.75 | |||
| 200 | 216.75 | |||
| 04/11/2025 | 10:07:21.727 | 6 | 216.80 | |
| 6 | 216.80 | |||
| 6 | 216.80 | |||
| 04/11/2025 | 10:07:08.570 | 45 | 216.95 | |
| 45 | 216.95 | |||
| 45 | 216.95 | |||
| 04/11/2025 | 10:07:05.534 | 4 | 216.95 | |
| 4 | 216.95 | |||
| 4 | 216.95 | |||
| 04/11/2025 | 10:06:35.765 | 1 | 217.00 | |
| 1 | 217.00 | |||
| 1 | 217.00 | |||
| 04/11/2025 | 10:06:15.938 | 20 | 216.80 | |
| 20 | 216.80 | |||
| 20 | 216.80 | |||
| 04/11/2025 | 10:05:46.589 | 25 | 217.10 | |
| 25 | 217.10 | |||
| 25 | 217.10 | |||
| 04/11/2025 | 10:05:34.012 | 1 | 217.10 | |
| 1 | 217.10 | |||
| 1 | 217.10 | |||
| 04/11/2025 | 10:04:52.133 | 30 | 216.95 | |
| 30 | 216.95 | |||
| 30 | 216.95 | |||
| 04/11/2025 | 10:04:20.917 | 30 | 217.05 | |
| 30 | 217.05 | |||
| 30 | 217.05 | |||
| 04/11/2025 | 10:04:16.535 | 3 | 216.85 | |
| 3 | 216.85 | |||
| 3 | 216.85 | |||
| 04/11/2025 | 10:04:14.275 | 1 | 216.85 | |
| 1 | 216.85 | |||
| 1 | 216.85 | |||
| 04/11/2025 | 10:04:11.680 | 60 | 217.05 | |
| 60 | 217.05 | |||
| 60 | 217.05 | |||
| 04/11/2025 | 10:03:58.105 | 5 | 217.15 | |
| 5 | 217.15 | |||
| 5 | 217.15 | |||
| 04/11/2025 | 10:03:57.017 | 10 | 217.10 | |
| 10 | 217.10 | |||
| 10 | 217.10 | |||
| 04/11/2025 | 10:03:28.943 | 15 | 217.00 | |
| 15 | 217.00 | |||
| 15 | 217.00 | |||
| 04/11/2025 | 10:03:12.559 | 5 | 217.10 | |
| 5 | 217.10 | |||
| 5 | 217.10 | |||
| 04/11/2025 | 10:03:08.791 | 5 | 217.00 | |
| 5 | 217.00 | |||
| 5 | 217.00 | |||
| 04/11/2025 | 10:02:59.489 | 1 | 217.00 | |
| 1 | 217.00 | |||
| 1 | 217.00 | |||
| 04/11/2025 | 10:02:20.306 | 50 | 217.00 | |
| 50 | 217.00 | |||
| 50 | 217.00 | |||
| 04/11/2025 | 10:02:10.448 | 50 | 217.10 | |
| 50 | 217.10 | |||
| 50 | 217.10 | |||
| 04/11/2025 | 10:02:06.913 | 100 | 217.10 | |
| 100 | 217.10 | |||
| 100 | 217.10 | |||
| 04/11/2025 | 10:01:59.463 | 50 | 216.90 | |
| 50 | 216.90 | |||
| 50 | 216.90 | |||
| 04/11/2025 | 10:01:45.058 | 125 | 216.65 | |
| 125 | 216.65 | |||
| 125 | 216.65 | |||
| 04/11/2025 | 10:01:40.649 | 2 | 216.65 | |
| 2 | 216.65 | |||
| 2 | 216.65 | |||
| 04/11/2025 | 10:00:36.677 | 6 | 216.85 | |
| 6 | 216.85 | |||
| 6 | 216.85 | |||
| 04/11/2025 | 10:00:31.566 | 500 | 216.85 | |
| 500 | 216.85 | |||
| 500 | 216.85 | |||
| 04/11/2025 | 10:00:29.097 | 92 | 216.70 | |
| 92 | 216.70 | |||
| 92 | 216.70 | |||
| 04/11/2025 | 10:00:24.104 | 25 | 216.70 | |
| 25 | 216.70 | |||
| 25 | 216.70 | |||
| 04/11/2025 | 10:00:00.922 | 10 | 216.90 | |
| 10 | 216.90 | |||
| 10 | 216.90 | |||
| 04/11/2025 | 09:59:58.424 | 25 | 216.95 | |
| 25 | 216.95 | |||
| 25 | 216.95 | |||
| 04/11/2025 | 09:59:53.017 | 5 | 217.00 | |
| 5 | 217.00 | |||
| 5 | 217.00 | |||
| 04/11/2025 | 09:59:51.918 | 26 | 216.95 | |
| 26 | 216.95 | |||
| 26 | 216.95 | |||
| 04/11/2025 | 09:59:41.270 | 2 | 216.95 | |
| 2 | 216.95 | |||
| 2 | 216.95 | |||
| 04/11/2025 | 09:59:38.759 | 1 | 217.00 | |
| 1 | 217.00 | |||
| 1 | 217.00 | |||
| 04/11/2025 | 09:59:25.104 | 50 | 217.00 | |
| 50 | 217.00 | |||
| 50 | 217.00 | |||
| 04/11/2025 | 09:59:22.751 | 23 | 216.95 | |
| 23 | 216.95 | |||
| 23 | 216.95 | |||
| 04/11/2025 | 09:59:21.987 | 22 | 216.95 | |
| 22 | 216.95 | |||
| 22 | 216.95 | |||
| 04/11/2025 | 09:59:06.012 | 100 | 217.00 | |
| 100 | 217.00 | |||
| 100 | 217.00 | |||
| 04/11/2025 | 09:58:56.088 | 10 | 216.95 | |
| 10 | 216.95 | |||
| 10 | 216.95 | |||
| 04/11/2025 | 09:58:41.463 | 10 | 216.95 | |
| 10 | 216.95 | |||
| 10 | 216.95 | |||
| 04/11/2025 | 09:57:59.780 | 23 | 217.00 | |
| 23 | 217.00 | |||
| 23 | 217.00 | |||
| 04/11/2025 | 09:57:43.452 | 80 | 216.95 | |
| 30 | 216.95 | |||
| 50 | 216.95 | |||
| 80 | 216.95 | |||
| 04/11/2025 | 09:57:33.764 | 10 | 217.00 | |
| 10 | 217.00 | |||
| 10 | 217.00 | |||
| 04/11/2025 | 09:57:29.880 | 300 | 217.00 | |
| 300 | 217.00 | |||
| 300 | 217.00 | |||
| 04/11/2025 | 09:57:28.688 | 5 | 217.00 | |
| 5 | 217.00 | |||
| 5 | 217.00 | |||
| 04/11/2025 | 09:57:21.670 | 5 | 217.00 | |
| 5 | 217.00 | |||
| 5 | 217.00 | |||
| 04/11/2025 | 09:57:14.287 | 85 | 216.95 | |
| 85 | 216.95 | |||
| 85 | 216.95 | |||
| 04/11/2025 | 09:57:13.246 | 2 | 217.00 | |
| 2 | 217.00 | |||
| 2 | 217.00 | |||
| 04/11/2025 | 09:56:13.186 | 50 | 216.90 | |
| 50 | 216.90 | |||
| 50 | 216.90 | |||
| 04/11/2025 | 09:56:04.709 | 50 | 216.90 | |
| 50 | 216.90 | |||
| 50 | 216.90 | |||
| 04/11/2025 | 09:55:30.638 | 100 | 217.00 | |
| 92 | 217.00 | |||
| 8 | 217.00 | |||
| 100 | 217.00 | |||
| 04/11/2025 | 09:55:21.236 | 100 | 217.00 | |
| 100 | 217.00 | |||
| 100 | 217.00 | |||
| 04/11/2025 | 09:55:20.546 | 250 | 217.00 | |
| 8 | 217.00 | |||
| 234 | 217.00 | |||
| 8 | 217.00 | |||
| 250 | 217.00 | |||
| 04/11/2025 | 09:54:40.074 | 1 | 216.90 | |
| 1 | 216.90 | |||
| 1 | 216.90 | |||
| 04/11/2025 | 09:54:16.017 | 1 | 216.85 | |
| 1 | 216.85 | |||
| 1 | 216.85 | |||
| 04/11/2025 | 09:53:53.613 | 9 | 216.95 | |
| 9 | 216.95 | |||
| 9 | 216.95 | |||
| 04/11/2025 | 09:53:41.113 | 15 | 216.85 | |
| 15 | 216.85 | |||
| 15 | 216.85 | |||
| 04/11/2025 | 09:53:38.458 | 17 | 216.95 | |
| 17 | 216.95 | |||
| 17 | 216.95 | |||
| 04/11/2025 | 09:53:03.222 | 50 | 216.95 | |
| 50 | 216.95 | |||
| 50 | 216.95 | |||
| 04/11/2025 | 09:52:47.105 | 30 | 216.85 | |
| 30 | 216.85 | |||
| 30 | 216.85 | |||
| 04/11/2025 | 09:52:24.761 | 15 | 216.85 | |
| 15 | 216.85 | |||
| 15 | 216.85 | |||
| 04/11/2025 | 09:52:01.202 | 300 | 216.95 | |
| 300 | 216.95 | |||
| 300 | 216.95 | |||
| 04/11/2025 | 09:51:49.184 | 15 | 216.85 | |
| 15 | 216.85 | |||
| 15 | 216.85 | |||
| 04/11/2025 | 09:51:43.774 | 3 | 216.85 | |
| 3 | 216.85 | |||
| 3 | 216.85 | |||
| 04/11/2025 | 09:51:35.545 | 50 | 216.95 | |
| 50 | 216.95 | |||
| 50 | 216.95 | |||
| 04/11/2025 | 09:51:20.175 | 35 | 216.90 | |
| 35 | 216.90 | |||
| 35 | 216.90 | |||
| 04/11/2025 | 09:51:01.744 | 5 | 216.80 | |
| 5 | 216.80 | |||
| 5 | 216.80 | |||
| 04/11/2025 | 09:51:00.760 | 7 | 216.95 | |
| 7 | 216.95 | |||
| 7 | 216.95 | |||
| 04/11/2025 | 09:50:41.883 | 7 | 216.65 | |
| 7 | 216.65 | |||
| 7 | 216.65 | |||
| 04/11/2025 | 09:50:14.702 | 30 | 216.90 | |
| 30 | 216.90 | |||
| 30 | 216.90 | |||
| 04/11/2025 | 09:49:52.696 | 40 | 216.65 | |
| 40 | 216.65 | |||
| 40 | 216.65 | |||
| 04/11/2025 | 09:49:30.377 | 20 | 216.65 | |
| 20 | 216.65 | |||
| 20 | 216.65 | |||
| 04/11/2025 | 09:49:29.355 | 5 | 216.80 | |
| 5 | 216.80 | |||
| 5 | 216.80 | |||
| 04/11/2025 | 09:49:21.477 | 23 | 216.90 | |
| 23 | 216.90 | |||
| 23 | 216.90 | |||
| 04/11/2025 | 09:49:18.363 | 62 | 216.90 | |
| 62 | 216.90 | |||
| 62 | 216.90 | |||
| 04/11/2025 | 09:49:06.393 | 6 | 216.85 | |
| 6 | 216.85 | |||
| 6 | 216.85 | |||
| 04/11/2025 | 09:49:00.836 | 200 | 216.85 | |
| 200 | 216.85 | |||
| 200 | 216.85 | |||
| 04/11/2025 | 09:48:49.628 | 25 | 216.85 | |
| 25 | 216.85 | |||
| 25 | 216.85 | |||
| 04/11/2025 | 09:48:48.216 | 13 | 216.90 | |
| 13 | 216.90 | |||
| 13 | 216.90 | |||
| 04/11/2025 | 09:48:40.749 | 10 | 216.90 | |
| 10 | 216.90 | |||
| 10 | 216.90 | |||
| 04/11/2025 | 09:48:24.820 | 7 | 216.90 | |
| 7 | 216.90 | |||
| 7 | 216.90 | |||
| 04/11/2025 | 09:47:56.996 | 70 | 216.80 | |
| 70 | 216.80 | |||
| 70 | 216.80 | |||
| 04/11/2025 | 09:47:54.349 | 79 | 216.80 | |
| 79 | 216.80 | |||
| 79 | 216.80 | |||
| 04/11/2025 | 09:47:14.308 | 66 | 216.95 | |
| 66 | 216.95 | |||
| 66 | 216.95 | |||
| 04/11/2025 | 09:47:09.988 | 3 | 216.95 | |
| 3 | 216.95 | |||
| 3 | 216.95 | |||
| 04/11/2025 | 09:46:43.872 | 13 | 217.00 | |
| 13 | 217.00 | |||
| 13 | 217.00 | |||
| 04/11/2025 | 09:46:00.926 | 266 | 216.80 | |
| 266 | 216.80 | |||
| 266 | 216.80 | |||
| 04/11/2025 | 09:45:29.169 | 10 | 216.95 | |
| 10 | 216.95 | |||
| 10 | 216.95 | |||
| 04/11/2025 | 09:45:26.266 | 35 | 216.80 | |
| 35 | 216.80 | |||
| 35 | 216.80 | |||
| 04/11/2025 | 09:45:16.623 | 61 | 216.95 | |
| 61 | 216.95 | |||
| 61 | 216.95 | |||
| 04/11/2025 | 09:45:08.515 | 100 | 216.80 | |
| 100 | 216.80 | |||
| 100 | 216.80 | |||
| 04/11/2025 | 09:45:07.647 | 10 | 216.80 | |
| 10 | 216.80 | |||
| 10 | 216.80 | |||
| 04/11/2025 | 09:44:59.090 | 10 | 216.80 | |
| 10 | 216.80 | |||
| 10 | 216.80 | |||
| 04/11/2025 | 09:44:53.338 | 50 | 216.80 | |
| 50 | 216.80 | |||
| 50 | 216.80 | |||
| 04/11/2025 | 09:44:39.789 | 7 | 216.80 | |
| 7 | 216.80 | |||
| 7 | 216.80 | |||
| 04/11/2025 | 09:44:24.619 | 40 | 216.95 | |
| 40 | 216.95 | |||
| 40 | 216.95 | |||
| 04/11/2025 | 09:44:22.296 | 32 | 216.95 | |
| 32 | 216.95 | |||
| 32 | 216.95 | |||
| 04/11/2025 | 09:44:00.379 | 5 | 216.65 | |
| 5 | 216.65 | |||
| 5 | 216.65 | |||
| 04/11/2025 | 09:43:49.431 | 7 | 216.65 | |
| 7 | 216.65 | |||
| 7 | 216.65 | |||
| 04/11/2025 | 09:43:16.841 | 1 | 216.90 | |
| 1 | 216.90 | |||
| 1 | 216.90 | |||
| 04/11/2025 | 09:42:37.725 | 30 | 216.95 | |
| 30 | 216.95 | |||
| 30 | 216.95 | |||
| 04/11/2025 | 09:42:03.146 | 5 | 216.75 | |
| 5 | 216.75 | |||
| 5 | 216.75 | |||
| 04/11/2025 | 09:41:47.040 | 16 | 216.75 | |
| 16 | 216.75 | |||
| 16 | 216.75 | |||
| 04/11/2025 | 09:41:31.715 | 3 | 216.85 | |
| 3 | 216.85 | |||
| 3 | 216.85 | |||
| 04/11/2025 | 09:41:22.478 | 300 | 216.85 | |
| 300 | 216.85 | |||
| 300 | 216.85 | |||
| 04/11/2025 | 09:40:58.179 | 3 | 216.90 | |
| 3 | 216.90 | |||
| 3 | 216.90 | |||
| 04/11/2025 | 09:39:52.503 | 24 | 216.90 | |
| 24 | 216.90 | |||
| 24 | 216.90 | |||
| 04/11/2025 | 09:39:34.271 | 1 | 216.75 | |
| 1 | 216.75 | |||
| 1 | 216.75 | |||
| 04/11/2025 | 09:39:34.212 | 1 | 216.95 | |
| 1 | 216.95 | |||
| 1 | 216.95 | |||
| 04/11/2025 | 09:39:22.944 | 5 | 216.75 | |
| 5 | 216.75 | |||
| 5 | 216.75 | |||
| 04/11/2025 | 09:39:20.327 | 1 | 216.95 | |
| 1 | 216.95 | |||
| 1 | 216.95 | |||
| 04/11/2025 | 09:39:14.017 | 20 | 216.75 | |
| 20 | 216.75 | |||
| 20 | 216.75 | |||
| 04/11/2025 | 09:39:04.471 | 9 | 216.75 | |
| 9 | 216.75 | |||
| 9 | 216.75 | |||
| 04/11/2025 | 09:39:03.120 | 3 | 216.75 | |
| 3 | 216.75 | |||
| 3 | 216.75 | |||
| 04/11/2025 | 09:38:56.692 | 7 | 216.95 | |
| 7 | 216.95 | |||
| 7 | 216.95 | |||
| 04/11/2025 | 09:38:53.945 | 80 | 216.75 | |
| 80 | 216.75 | |||
| 80 | 216.75 | |||
| 04/11/2025 | 09:38:42.702 | 1 | 216.95 | |
| 1 | 216.95 | |||
| 1 | 216.95 | |||
| 04/11/2025 | 09:38:39.688 | 5 | 216.95 | |
| 5 | 216.95 | |||
| 5 | 216.95 | |||
| 04/11/2025 | 09:38:17.368 | 7 | 216.95 | |
| 7 | 216.95 | |||
| 7 | 216.95 | |||
| 04/11/2025 | 09:37:48.531 | 474 | 216.80 | |
| 3 | 216.80 | |||
| 474 | 216.80 | |||
| 471 | 216.80 | |||
| 04/11/2025 | 09:37:40.233 | 474 | 216.75 | |
| 474 | 216.75 | |||
| 474 | 216.75 | |||
| 04/11/2025 | 09:37:28.717 | 20 | 216.65 | |
| 20 | 216.65 | |||
| 20 | 216.65 | |||
| 04/11/2025 | 09:37:23.787 | 40 | 216.95 | |
| 40 | 216.95 | |||
| 40 | 216.95 | |||
| 04/11/2025 | 09:36:53.024 | 1 | 216.90 | |
| 1 | 216.90 | |||
| 1 | 216.90 | |||
| 04/11/2025 | 09:36:51.248 | 5 | 216.65 | |
| 5 | 216.65 | |||
| 5 | 216.65 | |||
| 04/11/2025 | 09:36:24.341 | 400 | 216.90 | |
| 400 | 216.90 | |||
| 400 | 216.90 | |||
| 04/11/2025 | 09:35:37.701 | 20 | 216.75 | |
| 20 | 216.75 | |||
| 20 | 216.75 | |||
| 04/11/2025 | 09:35:18.918 | 80 | 216.75 | |
| 80 | 216.75 | |||
| 80 | 216.75 | |||
| 04/11/2025 | 09:35:17.255 | 5 | 216.95 | |
| 5 | 216.95 | |||
| 5 | 216.95 | |||
| 04/11/2025 | 09:34:56.761 | 47 | 216.95 | |
| 47 | 216.95 | |||
| 47 | 216.95 | |||
| 04/11/2025 | 09:34:54.435 | 50 | 216.75 | |
| 50 | 216.75 | |||
| 50 | 216.75 | |||
| 04/11/2025 | 09:34:50.858 | 1 | 216.95 | |
| 1 | 216.95 | |||
| 1 | 216.95 | |||
| 04/11/2025 | 09:34:46.869 | 10 | 216.95 | |
| 10 | 216.95 | |||
| 10 | 216.95 | |||
| 04/11/2025 | 09:34:44.181 | 5 | 216.95 | |
| 5 | 216.95 | |||
| 5 | 216.95 | |||
| 04/11/2025 | 09:34:15.506 | 4 | 216.95 | |
| 4 | 216.95 | |||
| 4 | 216.95 | |||
| 04/11/2025 | 09:34:00.289 | 40 | 216.70 | |
| 40 | 216.70 | |||
| 40 | 216.70 | |||
| 04/11/2025 | 09:33:13.933 | 50 | 216.95 | |
| 50 | 216.95 | |||
| 50 | 216.95 | |||
| 04/11/2025 | 09:32:52.028 | 13 | 216.95 | |
| 13 | 216.95 | |||
| 13 | 216.95 | |||
| 04/11/2025 | 09:32:29.097 | 15 | 216.75 | |
| 15 | 216.75 | |||
| 15 | 216.75 | |||
| 04/11/2025 | 09:32:25.942 | 2 | 216.95 | |
| 2 | 216.95 | |||
| 2 | 216.95 | |||
| 04/11/2025 | 09:31:55.311 | 93 | 217.00 | |
| 93 | 217.00 | |||
| 60 | 217.00 | |||
| 33 | 217.00 | |||
| 04/11/2025 | 09:31:39.529 | 1 | 217.00 | |
| 1 | 217.00 | |||
| 1 | 217.00 | |||
| 04/11/2025 | 09:31:38.327 | 1 | 216.65 | |
| 1 | 216.65 | |||
| 1 | 216.65 | |||
| 04/11/2025 | 09:31:35.813 | 120 | 216.90 | |
| 120 | 216.90 | |||
| 120 | 216.90 | |||
| 04/11/2025 | 09:30:50.790 | 20 | 216.65 | |
| 20 | 216.65 | |||
| 20 | 216.65 | |||
| 04/11/2025 | 09:30:16.676 | 220 | 216.65 | |
| 220 | 216.65 | |||
| 220 | 216.65 | |||
| 04/11/2025 | 09:30:00.918 | 1 | 216.90 | |
| 1 | 216.90 | |||
| 1 | 216.90 | |||
| 04/11/2025 | 09:29:45.034 | 2 | 216.90 | |
| 2 | 216.90 | |||
| 2 | 216.90 | |||
| 04/11/2025 | 09:29:38.015 | 5 | 216.90 | |
| 5 | 216.90 | |||
| 5 | 216.90 | |||
| 04/11/2025 | 09:29:11.955 | 45 | 216.65 | |
| 45 | 216.65 | |||
| 45 | 216.65 | |||
| 04/11/2025 | 09:28:59.150 | 1 | 216.65 | |
| 1 | 216.65 | |||
| 1 | 216.65 | |||
| 04/11/2025 | 09:28:54.152 | 10 | 216.55 | |
| 10 | 216.55 | |||
| 10 | 216.55 | |||
| 04/11/2025 | 09:28:49.849 | 51 | 216.90 | |
| 1 | 216.90 | |||
| 51 | 216.90 | |||
| 50 | 216.90 | |||
| 04/11/2025 | 09:28:40.727 | 460 | 216.90 | |
| 11 | 216.90 | |||
| 460 | 216.90 | |||
| 449 | 216.90 | |||
| 04/11/2025 | 09:28:36.553 | 5 | 216.60 | |
| 5 | 216.60 | |||
| 5 | 216.60 | |||
| 04/11/2025 | 09:28:33.796 | 2 | 216.95 | |
| 2 | 216.95 | |||
| 2 | 216.95 | |||
| 04/11/2025 | 09:27:58.637 | 300 | 216.65 | |
| 300 | 216.65 | |||
| 300 | 216.65 | |||
| 04/11/2025 | 09:27:48.589 | 85 | 216.65 | |
| 85 | 216.65 | |||
| 85 | 216.65 | |||
| 04/11/2025 | 09:27:36.684 | 5 | 216.65 | |
| 5 | 216.65 | |||
| 5 | 216.65 | |||
| 04/11/2025 | 09:27:17.572 | 9 | 216.90 | |
| 9 | 216.90 | |||
| 9 | 216.90 | |||
| 04/11/2025 | 09:27:00.515 | 10 | 216.90 | |
| 10 | 216.90 | |||
| 10 | 216.90 | |||
| 04/11/2025 | 09:26:48.678 | 19 | 216.65 | |
| 19 | 216.65 | |||
| 19 | 216.65 | |||
| 04/11/2025 | 09:26:21.724 | 65 | 216.90 | |
| 65 | 216.90 | |||
| 65 | 216.90 | |||
| 04/11/2025 | 09:26:01.959 | 10 | 216.90 | |
| 10 | 216.90 | |||
| 10 | 216.90 | |||
| 04/11/2025 | 09:25:59.781 | 54 | 216.90 | |
| 54 | 216.90 | |||
| 54 | 216.90 | |||
| 04/11/2025 | 09:25:11.387 | 25 | 216.65 | |
| 25 | 216.65 | |||
| 25 | 216.65 | |||
| 04/11/2025 | 09:25:02.590 | 15 | 216.65 | |
| 15 | 216.65 | |||
| 15 | 216.65 | |||
| 04/11/2025 | 09:24:44.692 | 5 | 216.90 | |
| 5 | 216.90 | |||
| 5 | 216.90 | |||
| 04/11/2025 | 09:24:26.235 | 30 | 216.60 | |
| 30 | 216.60 | |||
| 30 | 216.60 | |||
| 04/11/2025 | 09:23:58.022 | 70 | 216.60 | |
| 70 | 216.60 | |||
| 70 | 216.60 | |||
| 04/11/2025 | 09:23:54.219 | 15 | 216.80 | |
| 15 | 216.80 | |||
| 15 | 216.80 | |||
| 04/11/2025 | 09:23:46.033 | 30 | 216.70 | |
| 30 | 216.70 | |||
| 30 | 216.70 | |||
| 04/11/2025 | 09:23:27.342 | 5 | 216.65 | |
| 5 | 216.65 | |||
| 5 | 216.65 | |||
| 04/11/2025 | 09:23:22.641 | 10 | 216.55 | |
| 10 | 216.55 | |||
| 10 | 216.55 | |||
| 04/11/2025 | 09:23:19.356 | 13 | 216.65 | |
| 13 | 216.65 | |||
| 13 | 216.65 | |||
| 04/11/2025 | 09:23:09.732 | 8 | 216.55 | |
| 8 | 216.55 | |||
| 8 | 216.55 | |||
| 04/11/2025 | 09:23:01.702 | 50 | 216.55 | |
| 50 | 216.55 | |||
| 50 | 216.55 | |||
| 04/11/2025 | 09:22:57.745 | 8 | 216.55 | |
| 8 | 216.55 | |||
| 8 | 216.55 | |||
| 04/11/2025 | 09:22:56.467 | 46 | 216.65 | |
| 46 | 216.65 | |||
| 46 | 216.65 | |||
| 04/11/2025 | 09:22:48.928 | 2 | 216.55 | |
| 2 | 216.55 | |||
| 2 | 216.55 | |||
| 04/11/2025 | 09:22:45.462 | 11 | 216.55 | |
| 11 | 216.55 | |||
| 11 | 216.55 | |||
| 04/11/2025 | 09:22:28.862 | 1 | 216.70 | |
| 1 | 216.70 | |||
| 1 | 216.70 | |||
| 04/11/2025 | 09:22:18.130 | 1 | 216.70 | |
| 1 | 216.70 | |||
| 1 | 216.70 | |||
| 04/11/2025 | 09:22:16.155 | 23 | 216.70 | |
| 23 | 216.70 | |||
| 23 | 216.70 | |||
| 04/11/2025 | 09:22:14.833 | 20 | 216.45 | |
| 20 | 216.45 | |||
| 20 | 216.45 | |||
| 04/11/2025 | 09:22:01.123 | 30 | 216.75 | |
| 30 | 216.75 | |||
| 30 | 216.75 | |||
| 04/11/2025 | 09:21:54.687 | 7 | 216.45 | |
| 7 | 216.45 | |||
| 7 | 216.45 | |||
| 04/11/2025 | 09:21:52.357 | 10 | 216.45 | |
| 10 | 216.45 | |||
| 10 | 216.45 | |||
| 04/11/2025 | 09:21:47.663 | 20 | 216.45 | |
| 20 | 216.45 | |||
| 20 | 216.45 | |||
| 04/11/2025 | 09:21:41.780 | 15 | 216.45 | |
| 15 | 216.45 | |||
| 15 | 216.45 | |||
| 04/11/2025 | 09:21:31.326 | 1 000 | 216.15 | |
| 1 000 | 216.15 | |||
| 1 000 | 216.15 | |||
| 04/11/2025 | 09:21:23.423 | 500 | 216.45 | |
| 500 | 216.45 | |||
| 500 | 216.45 | |||
| 04/11/2025 | 09:20:53.083 | 30 | 216.70 | |
| 30 | 216.70 | |||
| 30 | 216.70 | |||
| 04/11/2025 | 09:20:31.473 | 65 | 216.35 | |
| 65 | 216.35 | |||
| 65 | 216.35 | |||
| 04/11/2025 | 09:20:04.172 | 30 | 216.50 | |
| 20 | 216.50 | |||
| 30 | 216.50 | |||
| 10 | 216.50 | |||
| 04/11/2025 | 09:20:01.869 | 25 | 216.15 | |
| 25 | 216.15 | |||
| 25 | 216.15 | |||
| 04/11/2025 | 09:19:37.627 | 10 | 216.20 | |
| 10 | 216.20 | |||
| 10 | 216.20 | |||
| 04/11/2025 | 09:19:02.666 | 3 | 216.15 | |
| 3 | 216.15 | |||
| 3 | 216.15 | |||
| 04/11/2025 | 09:18:47.432 | 60 | 216.15 | |
| 60 | 216.15 | |||
| 60 | 216.15 | |||
| 04/11/2025 | 09:18:36.523 | 1 | 216.50 | |
| 1 | 216.50 | |||
| 1 | 216.50 | |||
| 04/11/2025 | 09:18:22.520 | 15 | 216.45 | |
| 15 | 216.45 | |||
| 15 | 216.45 | |||
| 04/11/2025 | 09:18:21.775 | 25 | 216.45 | |
| 25 | 216.45 | |||
| 25 | 216.45 | |||
| 04/11/2025 | 09:18:18.686 | 14 | 216.45 | |
| 14 | 216.45 | |||
| 14 | 216.45 | |||
| 04/11/2025 | 09:18:16.019 | 95 | 216.15 | |
| 95 | 216.15 | |||
| 95 | 216.15 | |||
| 04/11/2025 | 09:17:47.969 | 12 | 216.15 | |
| 12 | 216.15 | |||
| 12 | 216.15 | |||
| 04/11/2025 | 09:17:12.418 | 5 | 216.25 | |
| 5 | 216.25 | |||
| 5 | 216.25 | |||
| 04/11/2025 | 09:17:10.820 | 3 | 215.90 | |
| 3 | 215.90 | |||
| 3 | 215.90 | |||
| 04/11/2025 | 09:17:06.932 | 12 | 215.90 | |
| 12 | 215.90 | |||
| 12 | 215.90 | |||
| 04/11/2025 | 09:17:02.371 | 1 | 216.25 | |
| 1 | 216.25 | |||
| 1 | 216.25 | |||
| 04/11/2025 | 09:16:43.177 | 148 | 216.15 | |
| 148 | 216.15 | |||
| 148 | 216.15 | |||
| 04/11/2025 | 09:16:35.538 | 400 | 216.15 | |
| 12 | 216.15 | |||
| 388 | 216.15 | |||
| 400 | 216.15 | |||
| 04/11/2025 | 09:16:28.234 | 1 154 | 216.00 | |
| 9 | 216.00 | |||
| 5 | 216.00 | |||
| 10 | 216.00 | |||
| 60 | 216.00 | |||
| 50 | 216.00 | |||
| 20 | 216.00 | |||
| 1 116 | 216.00 | |||
| 6 | 216.00 | |||
| 1 000 | 216.00 | |||
| 32 | 216.00 | |||
| 04/11/2025 | 09:16:09.106 | 65 | 216.05 | |
| 35 | 216.05 | |||
| 65 | 216.05 | |||
| 30 | 216.05 | |||
| 04/11/2025 | 09:15:43.945 | 500 | 216.05 | |
| 500 | 216.05 | |||
| 500 | 216.05 | |||
| 04/11/2025 | 09:15:29.814 | 107 | 216.35 | |
| 35 | 216.35 | |||
| 17 | 216.35 | |||
| 5 | 216.35 | |||
| 100 | 216.35 | |||
| 2 | 216.35 | |||
| 1 | 216.35 | |||
| 54 | 216.35 | |||
| 04/11/2025 | 09:14:10.770 | 500 | 216.05 | |
| 500 | 216.05 | |||
| 500 | 216.05 | |||
| 04/11/2025 | 09:14:08.989 | 46 | 216.05 | |
| 46 | 216.05 | |||
| 46 | 216.05 | |||
| 04/11/2025 | 09:12:30.078 | 100 | 216.05 | |
| 100 | 216.05 | |||
| 100 | 216.05 | |||
| 04/11/2025 | 09:12:17.251 | 21 | 216.05 | |
| 21 | 216.05 | |||
| 21 | 216.05 | |||
| 04/11/2025 | 09:12:09.025 | 86 | 216.15 | |
| 86 | 216.15 | |||
| 86 | 216.15 | |||
| 04/11/2025 | 09:12:07.716 | 85 | 216.15 | |
| 85 | 216.15 | |||
| 85 | 216.15 | |||
| 04/11/2025 | 09:12:07.114 | 205 | 216.15 | |
| 205 | 216.15 | |||
| 205 | 216.15 | |||
| 04/11/2025 | 09:12:06.511 | 51 | 216.15 | |
| 51 | 216.15 | |||
| 51 | 216.15 | |||
| 04/11/2025 | 09:12:05.908 | 76 | 216.15 | |
| 76 | 216.15 | |||
| 76 | 216.15 | |||
| 04/11/2025 | 09:12:01.068 | 205 | 216.20 | |
| 205 | 216.20 | |||
| 205 | 216.20 | |||
| 04/11/2025 | 09:11:59.260 | 1 | 216.25 | |
| 1 | 216.25 | |||
| 1 | 216.25 | |||
| 04/11/2025 | 09:11:52.062 | 35 | 216.05 | |
| 35 | 216.05 | |||
| 35 | 216.05 | |||
| 04/11/2025 | 09:11:47.950 | 508 | 216.30 | |
| 100 | 216.30 | |||
| 408 | 216.30 | |||
| 508 | 216.30 | |||
| 04/11/2025 | 09:11:45.261 | 10 | 216.05 | |
| 10 | 216.05 | |||
| 10 | 216.05 | |||
| 04/11/2025 | 09:11:39.064 | 5 | 216.30 | |
| 5 | 216.30 | |||
| 5 | 216.30 | |||
| 04/11/2025 | 09:11:33.519 | 50 | 216.05 | |
| 50 | 216.05 | |||
| 50 | 216.05 | |||
| 04/11/2025 | 09:11:29.468 | 10 | 216.05 | |
| 10 | 216.05 | |||
| 10 | 216.05 | |||
| 04/11/2025 | 09:11:25.758 | 5 | 216.30 | |
| 5 | 216.30 | |||
| 5 | 216.30 | |||
| 04/11/2025 | 09:11:16.386 | 150 | 216.25 | |
| 150 | 216.25 | |||
| 150 | 216.25 | |||
| 04/11/2025 | 09:11:06.771 | 300 | 216.30 | |
| 300 | 216.30 | |||
| 300 | 216.30 | |||
| 04/11/2025 | 09:11:03.914 | 70 | 216.30 | |
| 70 | 216.30 | |||
| 70 | 216.30 | |||
| 04/11/2025 | 09:10:56.856 | 5 | 216.30 | |
| 5 | 216.30 | |||
| 5 | 216.30 | |||
| 04/11/2025 | 09:10:55.710 | 3 | 216.30 | |
| 3 | 216.30 | |||
| 3 | 216.30 | |||
| 04/11/2025 | 09:10:55.209 | 2 | 216.30 | |
| 2 | 216.30 | |||
| 2 | 216.30 | |||
| 04/11/2025 | 09:10:55.082 | 4 | 216.30 | |
| 4 | 216.30 | |||
| 4 | 216.30 | |||
| 04/11/2025 | 09:10:46.775 | 2 | 216.30 | |
| 2 | 216.30 | |||
| 2 | 216.30 | |||
| 04/11/2025 | 09:10:43.104 | 30 | 216.30 | |
| 30 | 216.30 | |||
| 30 | 216.30 | |||
| 04/11/2025 | 09:10:30.426 | 22 | 216.25 | |
| 22 | 216.25 | |||
| 22 | 216.25 | |||
| 04/11/2025 | 09:10:26.853 | 15 | 216.40 | |
| 15 | 216.40 | |||
| 15 | 216.40 | |||
| 04/11/2025 | 09:10:25.626 | 150 | 216.20 | |
| 150 | 216.20 | |||
| 150 | 216.20 | |||
| 04/11/2025 | 09:10:18.345 | 122 | 216.25 | |
| 122 | 216.25 | |||
| 122 | 216.25 | |||
| 04/11/2025 | 09:10:18.244 | 300 | 216.25 | |
| 300 | 216.25 | |||
| 300 | 216.25 | |||
| 04/11/2025 | 09:10:04.942 | 50 | 216.30 | |
| 50 | 216.30 | |||
| 50 | 216.30 | |||
| 04/11/2025 | 09:09:52.110 | 10 | 216.25 | |
| 10 | 216.25 | |||
| 10 | 216.25 | |||
| 04/11/2025 | 09:09:14.936 | 20 | 216.25 | |
| 20 | 216.25 | |||
| 20 | 216.25 | |||
| 04/11/2025 | 09:09:02.999 | 5 | 216.50 | |
| 5 | 216.50 | |||
| 5 | 216.50 | |||
| 04/11/2025 | 09:08:36.580 | 3 | 216.15 | |
| 3 | 216.15 | |||
| 3 | 216.15 | |||
| 04/11/2025 | 09:08:32.727 | 12 | 216.30 | |
| 12 | 216.30 | |||
| 12 | 216.30 | |||
| 04/11/2025 | 09:08:27.796 | 4 | 216.25 | |
| 4 | 216.25 | |||
| 4 | 216.25 | |||
| 04/11/2025 | 09:08:26.762 | 30 | 216.25 | |
| 30 | 216.25 | |||
| 30 | 216.25 | |||
| 04/11/2025 | 09:08:03.340 | 28 | 216.25 | |
| 28 | 216.25 | |||
| 13 | 216.25 | |||
| 15 | 216.25 | |||
| 04/11/2025 | 09:07:59.540 | 15 | 216.80 | |
| 15 | 216.80 | |||
| 15 | 216.80 | |||
| 04/11/2025 | 09:07:56.717 | 5 | 216.80 | |
| 5 | 216.80 | |||
| 5 | 216.80 | |||
| 04/11/2025 | 09:07:50.047 | 3 | 216.50 | |
| 3 | 216.50 | |||
| 3 | 216.50 | |||
| 04/11/2025 | 09:07:42.514 | 450 | 216.45 | |
| 450 | 216.45 | |||
| 450 | 216.45 | |||
| 04/11/2025 | 09:07:16.004 | 12 | 216.35 | |
| 12 | 216.35 | |||
| 12 | 216.35 | |||
| 04/11/2025 | 09:07:12.738 | 50 | 216.35 | |
| 50 | 216.35 | |||
| 50 | 216.35 | |||
| 04/11/2025 | 09:07:02.530 | 1 622 | 216.50 | |
| 10 | 216.50 | |||
| 2 | 216.50 | |||
| 195 | 216.50 | |||
| 29 | 216.50 | |||
| 1 000 | 216.50 | |||
| 26 | 216.50 | |||
| 1 | 216.50 | |||
| 380 | 216.50 | |||
| 1 | 216.50 | |||
| 200 | 216.50 | |||
| 800 | 216.50 | |||
| 390 | 216.50 | |||
| 200 | 216.50 | |||
| 10 | 216.50 | |||
| 04/11/2025 | 09:00:23.550 | 300 | 216.60 | |
| 300 | 216.60 | |||
| 300 | 216.60 | |||
| 04/11/2025 | 09:00:20.318 | 24 | 217.40 | |
| 24 | 217.40 | |||
| 24 | 217.40 | |||
| 04/11/2025 | 08:59:57.087 | 35 | 216.60 | |
| 35 | 216.60 | |||
| 35 | 216.60 | |||
| 04/11/2025 | 08:59:27.923 | 5 | 216.60 | |
| 5 | 216.60 | |||
| 5 | 216.60 | |||
| 04/11/2025 | 08:59:25.341 | 100 | 216.60 | |
| 100 | 216.60 | |||
| 100 | 216.60 | |||
| 04/11/2025 | 08:59:18.083 | 300 | 216.60 | |
| 300 | 216.60 | |||
| 300 | 216.60 | |||
| 04/11/2025 | 08:59:14.744 | 1 | 217.40 | |
| 1 | 217.40 | |||
| 1 | 217.40 | |||
| 04/11/2025 | 08:59:06.420 | 23 | 216.60 | |
| 23 | 216.60 | |||
| 23 | 216.60 | |||
| 04/11/2025 | 08:59:00.362 | 300 | 216.60 | |
| 300 | 216.60 | |||
| 300 | 216.60 | |||
| 04/11/2025 | 08:58:27.918 | 16 | 216.60 | |
| 16 | 216.60 | |||
| 16 | 216.60 | |||
| 04/11/2025 | 08:58:10.372 | 1 | 217.40 | |
| 1 | 217.40 | |||
| 1 | 217.40 | |||
| 04/11/2025 | 08:57:20.705 | 25 | 216.60 | |
| 25 | 216.60 | |||
| 25 | 216.60 | |||
| 04/11/2025 | 08:57:16.770 | 100 | 217.40 | |
| 100 | 217.40 | |||
| 100 | 217.40 | |||
| 04/11/2025 | 08:57:08.798 | 5 | 217.20 | |
| 5 | 217.20 | |||
| 5 | 217.20 | |||
| 04/11/2025 | 08:57:05.092 | 6 | 217.15 | |
| 6 | 217.15 | |||
| 6 | 217.15 |
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: 1 732.00
Ask: 1 733.00
Turnover: 25 831 TEUR -
Nvidia Corp.
Bid: 176.66 / Ask: 176.74
Turnover: 17 651 TEUR -
Amazon.com Inc.
Bid: 217.05 / Ask: 217.15
Turnover: 12 469 TEUR -
Palantir Technologies Inc.
Bid: 169.18 / Ask: 169.30
Turnover: 12 349 TEUR -
Tesla Inc.
Bid: 397.55 / Ask: 397.80
Turnover: 9 007 TEUR
Realtime Quotes
Last Update:
04/11/2025 @ 10:15:13
Last Update:
04/11/2025 @ 10:15:13