Palantir Technologies Inc.
- Information
- Last
- Buy
- Sell
1736
1270
149.00
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 07/11/2025 | 15:49:29.841 | 100 | 149.00 | |
| 100 | 149.00 | |||
| 100 | 149.00 | |||
| 07/11/2025 | 15:49:05.657 | 10 | 149.12 | |
| 10 | 149.12 | |||
| 10 | 149.12 | |||
| 07/11/2025 | 15:48:44.221 | 1 | 149.14 | |
| 1 | 149.14 | |||
| 1 | 149.14 | |||
| 07/11/2025 | 15:47:54.852 | 7 | 148.78 | |
| 7 | 148.78 | |||
| 7 | 148.78 | |||
| 07/11/2025 | 15:47:54.797 | 18 | 148.78 | |
| 18 | 148.78 | |||
| 18 | 148.78 | |||
| 07/11/2025 | 15:47:51.864 | 20 | 148.80 | |
| 20 | 148.80 | |||
| 20 | 148.80 | |||
| 07/11/2025 | 15:47:42.917 | 1 | 148.84 | |
| 1 | 148.84 | |||
| 1 | 148.84 | |||
| 07/11/2025 | 15:47:15.759 | 1 | 148.92 | |
| 1 | 148.92 | |||
| 1 | 148.92 | |||
| 07/11/2025 | 15:47:13.208 | 5 | 148.78 | |
| 5 | 148.78 | |||
| 5 | 148.78 | |||
| 07/11/2025 | 15:47:07.903 | 41 | 148.70 | |
| 41 | 148.70 | |||
| 41 | 148.70 | |||
| 07/11/2025 | 15:46:33.693 | 2 | 149.00 | |
| 2 | 149.00 | |||
| 2 | 149.00 | |||
| 07/11/2025 | 15:45:46.270 | 8 | 148.96 | |
| 8 | 148.96 | |||
| 8 | 148.96 | |||
| 07/11/2025 | 15:44:27.122 | 25 | 149.04 | |
| 25 | 149.04 | |||
| 25 | 149.04 | |||
| 07/11/2025 | 15:44:23.056 | 3 | 149.20 | |
| 3 | 149.20 | |||
| 3 | 149.20 | |||
| 07/11/2025 | 15:44:16.060 | 20 | 149.38 | |
| 20 | 149.38 | |||
| 20 | 149.38 | |||
| 07/11/2025 | 15:44:13.911 | 20 | 149.32 | |
| 20 | 149.32 | |||
| 20 | 149.32 | |||
| 07/11/2025 | 15:44:07.930 | 3 | 149.40 | |
| 3 | 149.40 | |||
| 3 | 149.40 | |||
| 07/11/2025 | 15:44:00.114 | 14 | 149.36 | |
| 14 | 149.36 | |||
| 14 | 149.36 | |||
| 07/11/2025 | 15:43:58.377 | 3 | 149.60 | |
| 3 | 149.60 | |||
| 3 | 149.60 | |||
| 07/11/2025 | 15:43:49.138 | 359 | 149.18 | |
| 359 | 149.18 | |||
| 359 | 149.18 | |||
| 07/11/2025 | 15:43:18.474 | 10 | 149.10 | |
| 10 | 149.10 | |||
| 10 | 149.10 | |||
| 07/11/2025 | 15:43:14.816 | 13 | 149.00 | |
| 13 | 149.00 | |||
| 13 | 149.00 | |||
| 07/11/2025 | 15:43:02.899 | 20 | 149.10 | |
| 20 | 149.10 | |||
| 20 | 149.10 | |||
| 07/11/2025 | 15:42:53.843 | 6 | 149.10 | |
| 6 | 149.10 | |||
| 6 | 149.10 | |||
| 07/11/2025 | 15:42:43.868 | 800 | 149.20 | |
| 800 | 149.20 | |||
| 800 | 149.20 | |||
| 07/11/2025 | 15:42:38.678 | 22 | 149.34 | |
| 22 | 149.34 | |||
| 22 | 149.34 | |||
| 07/11/2025 | 15:42:19.140 | 4 | 149.32 | |
| 4 | 149.32 | |||
| 4 | 149.32 | |||
| 07/11/2025 | 15:41:54.630 | 4 | 149.16 | |
| 4 | 149.16 | |||
| 4 | 149.16 | |||
| 07/11/2025 | 15:41:53.495 | 58 | 149.00 | |
| 58 | 149.00 | |||
| 58 | 149.00 | |||
| 07/11/2025 | 15:41:40.858 | 10 | 148.44 | |
| 10 | 148.44 | |||
| 10 | 148.44 | |||
| 07/11/2025 | 15:41:40.743 | 170 | 148.62 | |
| 170 | 148.62 | |||
| 170 | 148.62 | |||
| 07/11/2025 | 15:41:27.431 | 15 | 148.50 | |
| 15 | 148.50 | |||
| 15 | 148.50 | |||
| 07/11/2025 | 15:41:26.668 | 34 | 148.66 | |
| 34 | 148.66 | |||
| 34 | 148.66 | |||
| 07/11/2025 | 15:41:26.445 | 20 | 148.72 | |
| 20 | 148.72 | |||
| 20 | 148.72 | |||
| 07/11/2025 | 15:41:12.466 | 55 | 148.72 | |
| 55 | 148.72 | |||
| 55 | 148.72 | |||
| 07/11/2025 | 15:40:54.015 | 2 | 148.82 | |
| 2 | 148.82 | |||
| 2 | 148.82 | |||
| 07/11/2025 | 15:40:37.294 | 25 | 148.48 | |
| 25 | 148.48 | |||
| 25 | 148.48 | |||
| 07/11/2025 | 15:40:34.080 | 8 | 148.48 | |
| 8 | 148.48 | |||
| 8 | 148.48 | |||
| 07/11/2025 | 15:40:21.800 | 10 | 148.38 | |
| 10 | 148.38 | |||
| 10 | 148.38 | |||
| 07/11/2025 | 15:40:13.119 | 9 | 148.22 | |
| 9 | 148.22 | |||
| 9 | 148.22 | |||
| 07/11/2025 | 15:40:02.896 | 20 | 148.14 | |
| 20 | 148.14 | |||
| 20 | 148.14 | |||
| 07/11/2025 | 15:39:44.195 | 2 | 148.38 | |
| 2 | 148.38 | |||
| 2 | 148.38 | |||
| 07/11/2025 | 15:39:34.776 | 180 | 148.12 | |
| 180 | 148.12 | |||
| 180 | 148.12 | |||
| 07/11/2025 | 15:39:22.858 | 10 | 148.00 | |
| 10 | 148.00 | |||
| 10 | 148.00 | |||
| 07/11/2025 | 15:38:41.003 | 412 | 147.72 | |
| 6 | 147.72 | |||
| 10 | 147.72 | |||
| 135 | 147.72 | |||
| 3 | 147.72 | |||
| 8 | 147.72 | |||
| 412 | 147.72 | |||
| 250 | 147.72 | |||
| 07/11/2025 | 15:38:40.780 | 750 | 147.72 | |
| 11 | 147.72 | |||
| 61 | 147.72 | |||
| 5 | 147.72 | |||
| 13 | 147.72 | |||
| 62 | 147.72 | |||
| 18 | 147.72 | |||
| 20 | 147.72 | |||
| 20 | 147.72 | |||
| 30 | 147.72 | |||
| 27 | 147.72 | |||
| 66 | 147.72 | |||
| 44 | 147.72 | |||
| 48 | 147.72 | |||
| 10 | 147.72 | |||
| 45 | 147.72 | |||
| 725 | 147.72 | |||
| 3 | 147.72 | |||
| 10 | 147.72 | |||
| 153 | 147.72 | |||
| 15 | 147.72 | |||
| 10 | 147.72 | |||
| 100 | 147.72 | |||
| 4 | 147.72 | |||
| 07/11/2025 | 15:37:28.273 | 667 | 148.00 | |
| 15 | 148.00 | |||
| 15 | 148.00 | |||
| 13 | 148.00 | |||
| 10 | 148.00 | |||
| 15 | 148.00 | |||
| 4 | 148.00 | |||
| 18 | 148.00 | |||
| 200 | 148.00 | |||
| 3 | 148.00 | |||
| 1 | 148.00 | |||
| 100 | 148.00 | |||
| 6 | 148.00 | |||
| 667 | 148.00 | |||
| 35 | 148.00 | |||
| 225 | 148.00 | |||
| 7 | 148.00 | |||
| 07/11/2025 | 15:37:23.270 | 3 | 148.02 | |
| 3 | 148.02 | |||
| 3 | 148.02 | |||
| 07/11/2025 | 15:37:21.828 | 30 | 148.04 | |
| 30 | 148.04 | |||
| 30 | 148.04 | |||
| 07/11/2025 | 15:37:20.212 | 74 | 148.10 | |
| 20 | 148.10 | |||
| 74 | 148.10 | |||
| 44 | 148.10 | |||
| 10 | 148.10 | |||
| 07/11/2025 | 15:37:09.913 | 180 | 148.40 | |
| 180 | 148.40 | |||
| 180 | 148.40 | |||
| 07/11/2025 | 15:36:58.348 | 40 | 148.68 | |
| 40 | 148.68 | |||
| 40 | 148.68 | |||
| 07/11/2025 | 15:36:48.821 | 700 | 148.52 | |
| 700 | 148.52 | |||
| 700 | 148.52 | |||
| 07/11/2025 | 15:36:44.782 | 5 | 148.54 | |
| 5 | 148.54 | |||
| 5 | 148.54 | |||
| 07/11/2025 | 15:36:40.687 | 30 | 148.78 | |
| 30 | 148.78 | |||
| 30 | 148.78 | |||
| 07/11/2025 | 15:36:39.890 | 40 | 148.90 | |
| 40 | 148.90 | |||
| 40 | 148.90 | |||
| 07/11/2025 | 15:36:33.636 | 20 | 149.00 | |
| 20 | 149.00 | |||
| 20 | 149.00 | |||
| 07/11/2025 | 15:36:31.511 | 20 | 149.00 | |
| 20 | 149.00 | |||
| 20 | 149.00 | |||
| 07/11/2025 | 15:36:26.829 | 13 | 149.46 | |
| 13 | 149.46 | |||
| 13 | 149.46 | |||
| 07/11/2025 | 15:36:12.714 | 7 | 149.90 | |
| 7 | 149.90 | |||
| 7 | 149.90 | |||
| 07/11/2025 | 15:36:11.707 | 50 | 150.00 | |
| 50 | 150.00 | |||
| 50 | 150.00 | |||
| 07/11/2025 | 15:35:55.611 | 71 | 149.60 | |
| 71 | 149.60 | |||
| 71 | 149.60 | |||
| 07/11/2025 | 15:35:41.820 | 20 | 150.00 | |
| 20 | 150.00 | |||
| 20 | 150.00 | |||
| 07/11/2025 | 15:35:12.455 | 4 | 150.76 | |
| 4 | 150.76 | |||
| 4 | 150.76 | |||
| 07/11/2025 | 15:35:03.745 | 20 | 150.90 | |
| 20 | 150.90 | |||
| 20 | 150.90 | |||
| 07/11/2025 | 15:34:49.932 | 35 | 150.96 | |
| 35 | 150.96 | |||
| 35 | 150.96 | |||
| 07/11/2025 | 15:34:25.510 | 400 | 151.20 | |
| 400 | 151.20 | |||
| 400 | 151.20 | |||
| 07/11/2025 | 15:33:22.128 | 90 | 151.18 | |
| 90 | 151.18 | |||
| 90 | 151.18 | |||
| 07/11/2025 | 15:33:18.671 | 20 | 151.08 | |
| 20 | 151.08 | |||
| 20 | 151.08 | |||
| 07/11/2025 | 15:33:11.712 | 19 | 151.20 | |
| 19 | 151.20 | |||
| 19 | 151.20 | |||
| 07/11/2025 | 15:32:54.186 | 260 | 151.22 | |
| 260 | 151.22 | |||
| 260 | 151.22 | |||
| 07/11/2025 | 15:31:33.868 | 3 | 151.74 | |
| 3 | 151.74 | |||
| 3 | 151.74 | |||
| 07/11/2025 | 15:31:22.183 | 10 | 151.50 | |
| 10 | 151.50 | |||
| 10 | 151.50 | |||
| 07/11/2025 | 15:31:21.128 | 115 | 151.48 | |
| 15 | 151.48 | |||
| 115 | 151.48 | |||
| 100 | 151.48 | |||
| 07/11/2025 | 15:31:20.569 | 200 | 151.48 | |
| 200 | 151.48 | |||
| 200 | 151.48 | |||
| 07/11/2025 | 15:31:11.153 | 200 | 151.92 | |
| 200 | 151.92 | |||
| 200 | 151.92 | |||
| 07/11/2025 | 15:31:04.845 | 200 | 151.92 | |
| 200 | 151.92 | |||
| 200 | 151.92 | |||
| 07/11/2025 | 15:30:19.820 | 134 | 151.02 | |
| 134 | 151.02 | |||
| 134 | 151.02 | |||
| 07/11/2025 | 15:30:19.194 | 135 | 151.02 | |
| 10 | 151.02 | |||
| 25 | 151.02 | |||
| 135 | 151.02 | |||
| 100 | 151.02 | |||
| 07/11/2025 | 15:30:15.882 | 207 | 150.64 | |
| 7 | 150.64 | |||
| 70 | 150.64 | |||
| 101 | 150.64 | |||
| 15 | 150.64 | |||
| 198 | 150.64 | |||
| 2 | 150.64 | |||
| 10 | 150.64 | |||
| 4 | 150.64 | |||
| 1 | 150.64 | |||
| 6 | 150.64 | |||
| 07/11/2025 | 15:27:38.872 | 130 | 148.88 | |
| 130 | 148.88 | |||
| 130 | 148.88 | |||
| 07/11/2025 | 15:27:08.361 | 2 | 149.12 | |
| 2 | 149.12 | |||
| 2 | 149.12 | |||
| 07/11/2025 | 15:26:59.914 | 6 | 148.84 | |
| 6 | 148.84 | |||
| 6 | 148.84 | |||
| 07/11/2025 | 15:26:34.339 | 1 | 149.04 | |
| 1 | 149.04 | |||
| 1 | 149.04 | |||
| 07/11/2025 | 15:26:32.528 | 4 | 149.30 | |
| 4 | 149.30 | |||
| 4 | 149.30 | |||
| 07/11/2025 | 15:26:27.357 | 20 | 149.30 | |
| 20 | 149.30 | |||
| 20 | 149.30 | |||
| 07/11/2025 | 15:26:27.208 | 20 | 149.00 | |
| 20 | 149.00 | |||
| 20 | 149.00 | |||
| 07/11/2025 | 15:26:10.737 | 1 | 148.66 | |
| 1 | 148.66 | |||
| 1 | 148.66 | |||
| 07/11/2025 | 15:25:47.765 | 20 | 148.62 | |
| 20 | 148.62 | |||
| 20 | 148.62 | |||
| 07/11/2025 | 15:25:38.039 | 1 | 148.88 | |
| 1 | 148.88 | |||
| 1 | 148.88 | |||
| 07/11/2025 | 15:25:20.754 | 100 | 148.58 | |
| 100 | 148.58 | |||
| 100 | 148.58 | |||
| 07/11/2025 | 15:25:19.482 | 15 | 148.56 | |
| 15 | 148.56 | |||
| 15 | 148.56 | |||
| 07/11/2025 | 15:25:06.703 | 13 | 148.52 | |
| 13 | 148.52 | |||
| 13 | 148.52 | |||
| 07/11/2025 | 15:24:44.543 | 21 | 148.42 | |
| 21 | 148.42 | |||
| 21 | 148.42 | |||
| 07/11/2025 | 15:23:19.803 | 5 | 148.20 | |
| 5 | 148.20 | |||
| 5 | 148.20 | |||
| 07/11/2025 | 15:23:14.474 | 250 | 148.22 | |
| 250 | 148.22 | |||
| 230 | 148.22 | |||
| 20 | 148.22 | |||
| 07/11/2025 | 15:23:03.389 | 449 | 148.30 | |
| 449 | 148.30 | |||
| 449 | 148.30 | |||
| 07/11/2025 | 15:23:00.590 | 12 | 148.22 | |
| 12 | 148.22 | |||
| 12 | 148.22 | |||
| 07/11/2025 | 15:22:51.060 | 6 | 148.20 | |
| 6 | 148.20 | |||
| 6 | 148.20 | |||
| 07/11/2025 | 15:22:45.759 | 20 | 148.28 | |
| 20 | 148.28 | |||
| 20 | 148.28 | |||
| 07/11/2025 | 15:22:25.121 | 1 | 148.30 | |
| 1 | 148.30 | |||
| 1 | 148.30 | |||
| 07/11/2025 | 15:22:16.566 | 5 | 148.24 | |
| 5 | 148.24 | |||
| 5 | 148.24 | |||
| 07/11/2025 | 15:22:03.934 | 130 | 148.26 | |
| 130 | 148.26 | |||
| 130 | 148.26 | |||
| 07/11/2025 | 15:21:59.650 | 208 | 148.26 | |
| 208 | 148.26 | |||
| 208 | 148.26 | |||
| 07/11/2025 | 15:21:25.455 | 1 | 148.24 | |
| 1 | 148.24 | |||
| 1 | 148.24 | |||
| 07/11/2025 | 15:20:52.953 | 120 | 148.22 | |
| 120 | 148.22 | |||
| 120 | 148.22 | |||
| 07/11/2025 | 15:20:03.297 | 300 | 148.28 | |
| 300 | 148.28 | |||
| 300 | 148.28 | |||
| 07/11/2025 | 15:19:34.735 | 20 | 148.20 | |
| 20 | 148.20 | |||
| 20 | 148.20 | |||
| 07/11/2025 | 15:19:26.416 | 20 | 148.20 | |
| 20 | 148.20 | |||
| 20 | 148.20 | |||
| 07/11/2025 | 15:19:16.385 | 100 | 148.20 | |
| 33 | 148.20 | |||
| 100 | 148.20 | |||
| 67 | 148.20 | |||
| 07/11/2025 | 15:19:05.004 | 300 | 148.24 | |
| 300 | 148.24 | |||
| 300 | 148.24 | |||
| 07/11/2025 | 15:19:02.746 | 101 | 148.24 | |
| 101 | 148.24 | |||
| 101 | 148.24 | |||
| 07/11/2025 | 15:19:01.666 | 4 | 148.24 | |
| 4 | 148.24 | |||
| 4 | 148.24 | |||
| 07/11/2025 | 15:18:55.695 | 75 | 148.22 | |
| 75 | 148.22 | |||
| 75 | 148.22 | |||
| 07/11/2025 | 15:18:46.826 | 8 | 148.36 | |
| 8 | 148.36 | |||
| 8 | 148.36 | |||
| 07/11/2025 | 15:18:19.533 | 250 | 148.26 | |
| 250 | 148.26 | |||
| 250 | 148.26 | |||
| 07/11/2025 | 15:17:37.112 | 30 | 148.20 | |
| 30 | 148.20 | |||
| 30 | 148.20 | |||
| 07/11/2025 | 15:17:21.614 | 15 | 148.22 | |
| 15 | 148.22 | |||
| 15 | 148.22 | |||
| 07/11/2025 | 15:17:19.654 | 20 | 148.22 | |
| 19 | 148.22 | |||
| 1 | 148.22 | |||
| 20 | 148.22 | |||
| 07/11/2025 | 15:17:11.636 | 25 | 148.24 | |
| 25 | 148.24 | |||
| 25 | 148.24 | |||
| 07/11/2025 | 15:16:13.533 | 357 | 148.24 | |
| 342 | 148.24 | |||
| 357 | 148.24 | |||
| 15 | 148.24 | |||
| 07/11/2025 | 15:16:01.468 | 200 | 148.28 | |
| 200 | 148.28 | |||
| 200 | 148.28 | |||
| 07/11/2025 | 15:15:48.321 | 50 | 148.28 | |
| 50 | 148.28 | |||
| 50 | 148.28 | |||
| 07/11/2025 | 15:15:37.540 | 40 | 148.50 | |
| 40 | 148.50 | |||
| 40 | 148.50 | |||
| 07/11/2025 | 15:15:06.132 | 19 | 148.62 | |
| 19 | 148.62 | |||
| 19 | 148.62 | |||
| 07/11/2025 | 15:14:43.063 | 26 | 148.86 | |
| 26 | 148.86 | |||
| 26 | 148.86 | |||
| 07/11/2025 | 15:14:27.296 | 50 | 148.82 | |
| 50 | 148.82 | |||
| 50 | 148.82 | |||
| 07/11/2025 | 15:14:12.707 | 100 | 148.66 | |
| 100 | 148.66 | |||
| 100 | 148.66 | |||
| 07/11/2025 | 15:14:00.146 | 1 | 148.84 | |
| 1 | 148.84 | |||
| 1 | 148.84 | |||
| 07/11/2025 | 15:13:32.679 | 35 | 148.88 | |
| 35 | 148.88 | |||
| 35 | 148.88 | |||
| 07/11/2025 | 15:13:30.202 | 4 | 148.72 | |
| 4 | 148.72 | |||
| 4 | 148.72 | |||
| 07/11/2025 | 15:13:22.490 | 250 | 148.72 | |
| 250 | 148.72 | |||
| 250 | 148.72 | |||
| 07/11/2025 | 15:12:48.223 | 4 | 148.96 | |
| 4 | 148.96 | |||
| 4 | 148.96 | |||
| 07/11/2025 | 15:11:55.471 | 10 | 148.94 | |
| 10 | 148.94 | |||
| 10 | 148.94 | |||
| 07/11/2025 | 15:11:04.814 | 22 | 148.76 | |
| 22 | 148.76 | |||
| 22 | 148.76 | |||
| 07/11/2025 | 15:10:35.711 | 150 | 148.46 | |
| 150 | 148.46 | |||
| 150 | 148.46 | |||
| 07/11/2025 | 15:10:14.612 | 55 | 148.60 | |
| 55 | 148.60 | |||
| 55 | 148.60 | |||
| 07/11/2025 | 15:09:40.619 | 100 | 148.42 | |
| 100 | 148.42 | |||
| 100 | 148.42 | |||
| 07/11/2025 | 15:09:05.864 | 3 | 148.56 | |
| 3 | 148.56 | |||
| 3 | 148.56 | |||
| 07/11/2025 | 15:08:37.549 | 14 | 148.58 | |
| 14 | 148.58 | |||
| 14 | 148.58 | |||
| 07/11/2025 | 15:07:29.568 | 20 | 148.54 | |
| 20 | 148.54 | |||
| 20 | 148.54 | |||
| 07/11/2025 | 15:06:47.012 | 90 | 148.36 | |
| 90 | 148.36 | |||
| 90 | 148.36 | |||
| 07/11/2025 | 15:06:46.526 | 48 | 148.30 | |
| 48 | 148.30 | |||
| 48 | 148.30 | |||
| 07/11/2025 | 15:06:46.401 | 10 | 148.30 | |
| 10 | 148.30 | |||
| 10 | 148.30 | |||
| 07/11/2025 | 15:06:17.242 | 30 | 148.46 | |
| 30 | 148.46 | |||
| 30 | 148.46 | |||
| 07/11/2025 | 15:05:31.857 | 287 | 148.34 | |
| 20 | 148.34 | |||
| 200 | 148.34 | |||
| 60 | 148.34 | |||
| 15 | 148.34 | |||
| 218 | 148.34 | |||
| 3 | 148.34 | |||
| 20 | 148.34 | |||
| 6 | 148.34 | |||
| 3 | 148.34 | |||
| 15 | 148.34 | |||
| 2 | 148.34 | |||
| 12 | 148.34 | |||
| 07/11/2025 | 15:05:31.665 | 15 | 148.50 | |
| 15 | 148.50 | |||
| 15 | 148.50 | |||
| 07/11/2025 | 15:04:52.199 | 5 | 148.56 | |
| 5 | 148.56 | |||
| 5 | 148.56 | |||
| 07/11/2025 | 15:04:20.256 | 10 | 148.52 | |
| 10 | 148.52 | |||
| 10 | 148.52 | |||
| 07/11/2025 | 15:03:55.376 | 70 | 148.58 | |
| 59 | 148.58 | |||
| 70 | 148.58 | |||
| 11 | 148.58 | |||
| 07/11/2025 | 15:03:23.933 | 28 | 148.74 | |
| 28 | 148.74 | |||
| 28 | 148.74 | |||
| 07/11/2025 | 15:03:11.855 | 60 | 148.72 | |
| 60 | 148.72 | |||
| 60 | 148.72 | |||
| 07/11/2025 | 15:03:06.739 | 15 | 148.74 | |
| 15 | 148.74 | |||
| 15 | 148.74 | |||
| 07/11/2025 | 15:01:43.308 | 10 | 148.92 | |
| 10 | 148.92 | |||
| 10 | 148.92 | |||
| 07/11/2025 | 15:01:37.398 | 20 | 148.84 | |
| 20 | 148.84 | |||
| 20 | 148.84 | |||
| 07/11/2025 | 15:01:10.594 | 25 | 148.84 | |
| 5 | 148.84 | |||
| 20 | 148.84 | |||
| 25 | 148.84 | |||
| 07/11/2025 | 15:00:36.257 | 10 | 148.80 | |
| 10 | 148.80 | |||
| 10 | 148.80 | |||
| 07/11/2025 | 14:59:58.076 | 20 | 148.96 | |
| 20 | 148.96 | |||
| 20 | 148.96 | |||
| 07/11/2025 | 14:58:50.046 | 1 | 148.92 | |
| 1 | 148.92 | |||
| 1 | 148.92 | |||
| 07/11/2025 | 14:58:16.695 | 100 | 148.84 | |
| 100 | 148.84 | |||
| 100 | 148.84 | |||
| 07/11/2025 | 14:57:32.956 | 9 | 148.78 | |
| 9 | 148.78 | |||
| 9 | 148.78 | |||
| 07/11/2025 | 14:56:52.794 | 90 | 149.06 | |
| 90 | 149.06 | |||
| 90 | 149.06 | |||
| 07/11/2025 | 14:56:29.238 | 10 | 149.14 | |
| 10 | 149.14 | |||
| 10 | 149.14 | |||
| 07/11/2025 | 14:56:10.669 | 10 | 149.10 | |
| 10 | 149.10 | |||
| 10 | 149.10 | |||
| 07/11/2025 | 14:56:10.413 | 20 | 149.10 | |
| 20 | 149.10 | |||
| 20 | 149.10 | |||
| 07/11/2025 | 14:55:54.205 | 4 | 149.10 | |
| 4 | 149.10 | |||
| 4 | 149.10 | |||
| 07/11/2025 | 14:55:51.804 | 3 | 149.30 | |
| 3 | 149.30 | |||
| 3 | 149.30 | |||
| 07/11/2025 | 14:55:39.998 | 100 | 149.28 | |
| 100 | 149.28 | |||
| 100 | 149.28 | |||
| 07/11/2025 | 14:55:20.026 | 1 | 149.16 | |
| 1 | 149.16 | |||
| 1 | 149.16 | |||
| 07/11/2025 | 14:55:05.568 | 13 | 149.14 | |
| 13 | 149.14 | |||
| 13 | 149.14 | |||
| 07/11/2025 | 14:54:33.326 | 20 | 149.52 | |
| 20 | 149.52 | |||
| 20 | 149.52 | |||
| 07/11/2025 | 14:54:26.984 | 50 | 149.46 | |
| 50 | 149.46 | |||
| 50 | 149.46 | |||
| 07/11/2025 | 14:53:12.084 | 3 | 149.44 | |
| 3 | 149.44 | |||
| 3 | 149.44 | |||
| 07/11/2025 | 14:53:03.610 | 1 | 149.46 | |
| 1 | 149.46 | |||
| 1 | 149.46 | |||
| 07/11/2025 | 14:52:54.821 | 6 | 149.30 | |
| 6 | 149.30 | |||
| 6 | 149.30 | |||
| 07/11/2025 | 14:52:11.811 | 10 | 149.42 | |
| 10 | 149.42 | |||
| 10 | 149.42 | |||
| 07/11/2025 | 14:51:02.071 | 15 | 149.16 | |
| 15 | 149.16 | |||
| 15 | 149.16 | |||
| 07/11/2025 | 14:50:53.887 | 15 | 149.32 | |
| 15 | 149.32 | |||
| 15 | 149.32 | |||
| 07/11/2025 | 14:50:35.706 | 3 | 149.22 | |
| 3 | 149.22 | |||
| 3 | 149.22 | |||
| 07/11/2025 | 14:50:16.514 | 2 | 149.28 | |
| 2 | 149.28 | |||
| 2 | 149.28 | |||
| 07/11/2025 | 14:49:49.667 | 100 | 149.12 | |
| 100 | 149.12 | |||
| 100 | 149.12 | |||
| 07/11/2025 | 14:49:02.248 | 10 | 149.32 | |
| 10 | 149.32 | |||
| 10 | 149.32 | |||
| 07/11/2025 | 14:47:24.762 | 20 | 149.08 | |
| 20 | 149.08 | |||
| 20 | 149.08 | |||
| 07/11/2025 | 14:46:16.281 | 100 | 148.92 | |
| 100 | 148.92 | |||
| 100 | 148.92 | |||
| 07/11/2025 | 14:46:14.927 | 40 | 148.92 | |
| 40 | 148.92 | |||
| 40 | 148.92 | |||
| 07/11/2025 | 14:44:58.475 | 30 | 148.70 | |
| 30 | 148.70 | |||
| 30 | 148.70 | |||
| 07/11/2025 | 14:44:22.996 | 9 | 148.64 | |
| 9 | 148.64 | |||
| 9 | 148.64 | |||
| 07/11/2025 | 14:44:22.378 | 10 | 148.84 | |
| 10 | 148.84 | |||
| 10 | 148.84 | |||
| 07/11/2025 | 14:43:26.194 | 1 | 148.68 | |
| 1 | 148.68 | |||
| 1 | 148.68 | |||
| 07/11/2025 | 14:42:53.063 | 4 | 148.56 | |
| 4 | 148.56 | |||
| 4 | 148.56 | |||
| 07/11/2025 | 14:42:21.977 | 50 | 148.70 | |
| 50 | 148.70 | |||
| 50 | 148.70 | |||
| 07/11/2025 | 14:42:14.126 | 30 | 148.58 | |
| 30 | 148.58 | |||
| 30 | 148.58 | |||
| 07/11/2025 | 14:41:53.359 | 20 | 148.60 | |
| 20 | 148.60 | |||
| 20 | 148.60 | |||
| 07/11/2025 | 14:41:02.829 | 50 | 148.80 | |
| 50 | 148.80 | |||
| 50 | 148.80 | |||
| 07/11/2025 | 14:40:58.232 | 50 | 148.66 | |
| 50 | 148.66 | |||
| 10 | 148.66 | |||
| 40 | 148.66 | |||
| 07/11/2025 | 14:40:42.856 | 1 | 148.86 | |
| 1 | 148.86 | |||
| 1 | 148.86 | |||
| 07/11/2025 | 14:40:23.039 | 1 | 148.84 | |
| 1 | 148.84 | |||
| 1 | 148.84 | |||
| 07/11/2025 | 14:39:02.837 | 200 | 148.66 | |
| 200 | 148.66 | |||
| 200 | 148.66 | |||
| 07/11/2025 | 14:38:30.078 | 35 | 148.74 | |
| 35 | 148.74 | |||
| 35 | 148.74 | |||
| 07/11/2025 | 14:38:29.581 | 50 | 148.94 | |
| 50 | 148.94 | |||
| 50 | 148.94 | |||
| 07/11/2025 | 14:38:29.449 | 23 | 149.00 | |
| 23 | 149.00 | |||
| 23 | 149.00 | |||
| 07/11/2025 | 14:38:20.542 | 300 | 148.94 | |
| 300 | 148.94 | |||
| 300 | 148.94 | |||
| 07/11/2025 | 14:37:42.471 | 33 | 149.08 | |
| 33 | 149.08 | |||
| 33 | 149.08 | |||
| 07/11/2025 | 14:37:31.209 | 100 | 148.92 | |
| 100 | 148.92 | |||
| 20 | 148.92 | |||
| 80 | 148.92 | |||
| 07/11/2025 | 14:37:19.783 | 10 | 149.12 | |
| 10 | 149.12 | |||
| 10 | 149.12 | |||
| 07/11/2025 | 14:36:36.479 | 5 | 148.94 | |
| 5 | 148.94 | |||
| 5 | 148.94 | |||
| 07/11/2025 | 14:36:04.305 | 20 | 148.92 | |
| 20 | 148.92 | |||
| 20 | 148.92 | |||
| 07/11/2025 | 14:35:41.147 | 6 | 148.92 | |
| 6 | 148.92 | |||
| 6 | 148.92 | |||
| 07/11/2025 | 14:34:51.477 | 150 | 148.92 | |
| 150 | 148.92 | |||
| 100 | 148.92 | |||
| 50 | 148.92 | |||
| 07/11/2025 | 14:34:44.961 | 200 | 148.92 | |
| 200 | 148.92 | |||
| 200 | 148.92 | |||
| 07/11/2025 | 14:34:36.660 | 6 | 148.98 | |
| 6 | 148.98 | |||
| 6 | 148.98 | |||
| 07/11/2025 | 14:33:42.572 | 20 | 149.20 | |
| 20 | 149.20 | |||
| 20 | 149.20 | |||
| 07/11/2025 | 14:32:50.956 | 7 | 149.28 | |
| 7 | 149.28 | |||
| 7 | 149.28 | |||
| 07/11/2025 | 14:31:45.746 | 50 | 149.18 | |
| 50 | 149.18 | |||
| 50 | 149.18 | |||
| 07/11/2025 | 14:31:07.533 | 91 | 148.94 | |
| 91 | 148.94 | |||
| 91 | 148.94 | |||
| 07/11/2025 | 14:30:41.620 | 2 | 149.02 | |
| 2 | 149.02 | |||
| 2 | 149.02 | |||
| 07/11/2025 | 14:30:40.595 | 10 | 149.14 | |
| 10 | 149.14 | |||
| 10 | 149.14 | |||
| 07/11/2025 | 14:29:33.148 | 1 | 148.84 | |
| 1 | 148.84 | |||
| 1 | 148.84 | |||
| 07/11/2025 | 14:29:24.995 | 10 | 148.78 | |
| 10 | 148.78 | |||
| 10 | 148.78 | |||
| 07/11/2025 | 14:29:03.123 | 1 | 148.84 | |
| 1 | 148.84 | |||
| 1 | 148.84 | |||
| 07/11/2025 | 14:29:02.947 | 20 | 148.74 | |
| 20 | 148.74 | |||
| 20 | 148.74 | |||
| 07/11/2025 | 14:28:26.060 | 12 | 148.70 | |
| 12 | 148.70 | |||
| 12 | 148.70 | |||
| 07/11/2025 | 14:27:41.165 | 30 | 148.58 | |
| 30 | 148.58 | |||
| 30 | 148.58 | |||
| 07/11/2025 | 14:27:23.716 | 95 | 148.66 | |
| 95 | 148.66 | |||
| 95 | 148.66 | |||
| 07/11/2025 | 14:27:13.410 | 70 | 148.78 | |
| 70 | 148.78 | |||
| 70 | 148.78 | |||
| 07/11/2025 | 14:27:07.721 | 3 | 148.64 | |
| 3 | 148.64 | |||
| 3 | 148.64 | |||
| 07/11/2025 | 14:26:59.877 | 1 | 148.82 | |
| 1 | 148.82 | |||
| 1 | 148.82 | |||
| 07/11/2025 | 14:26:58.622 | 30 | 148.60 | |
| 30 | 148.60 | |||
| 30 | 148.60 | |||
| 07/11/2025 | 14:26:58.148 | 165 | 148.60 | |
| 125 | 148.60 | |||
| 165 | 148.60 | |||
| 40 | 148.60 | |||
| 07/11/2025 | 14:26:58.029 | 15 | 148.60 | |
| 15 | 148.60 | |||
| 15 | 148.60 | |||
| 07/11/2025 | 14:26:58.016 | 1 000 | 148.70 | |
| 1 000 | 148.70 | |||
| 1 000 | 148.70 | |||
| 07/11/2025 | 14:26:39.972 | 40 | 148.72 | |
| 40 | 148.72 | |||
| 40 | 148.72 | |||
| 07/11/2025 | 14:26:34.986 | 310 | 148.78 | |
| 10 | 148.78 | |||
| 310 | 148.78 | |||
| 300 | 148.78 | |||
| 07/11/2025 | 14:26:05.862 | 2 | 149.00 | |
| 2 | 149.00 | |||
| 2 | 149.00 | |||
| 07/11/2025 | 14:25:56.294 | 8 | 148.84 | |
| 8 | 148.84 | |||
| 8 | 148.84 | |||
| 07/11/2025 | 14:25:47.581 | 10 | 148.92 | |
| 10 | 148.92 | |||
| 10 | 148.92 | |||
| 07/11/2025 | 14:25:40.822 | 7 | 149.12 | |
| 7 | 149.12 | |||
| 7 | 149.12 | |||
| 07/11/2025 | 14:25:38.232 | 125 | 148.94 | |
| 125 | 148.94 | |||
| 125 | 148.94 | |||
| 07/11/2025 | 14:25:33.393 | 7 | 149.14 | |
| 7 | 149.14 | |||
| 7 | 149.14 | |||
| 07/11/2025 | 14:25:24.094 | 49 | 148.92 | |
| 49 | 148.92 | |||
| 49 | 148.92 | |||
| 07/11/2025 | 14:25:05.295 | 45 | 149.00 | |
| 40 | 149.00 | |||
| 5 | 149.00 | |||
| 45 | 149.00 | |||
| 07/11/2025 | 14:24:51.144 | 50 | 149.02 | |
| 50 | 149.02 | |||
| 50 | 149.02 | |||
| 07/11/2025 | 14:24:46.713 | 14 | 149.18 | |
| 14 | 149.18 | |||
| 14 | 149.18 | |||
| 07/11/2025 | 14:24:37.861 | 3 | 149.04 | |
| 3 | 149.04 | |||
| 3 | 149.04 | |||
| 07/11/2025 | 14:24:36.959 | 1 | 149.22 | |
| 1 | 149.22 | |||
| 1 | 149.22 | |||
| 07/11/2025 | 14:24:31.904 | 200 | 149.24 | |
| 50 | 149.24 | |||
| 150 | 149.24 | |||
| 200 | 149.24 | |||
| 07/11/2025 | 14:24:06.353 | 250 | 149.08 | |
| 3 | 149.08 | |||
| 1 | 149.08 | |||
| 1 | 149.08 | |||
| 4 | 149.08 | |||
| 5 | 149.08 | |||
| 26 | 149.08 | |||
| 20 | 149.08 | |||
| 50 | 149.08 | |||
| 150 | 149.08 | |||
| 240 | 149.08 | |||
| 07/11/2025 | 14:22:18.034 | 300 | 149.12 | |
| 300 | 149.12 | |||
| 300 | 149.12 | |||
| 07/11/2025 | 14:21:16.584 | 300 | 149.12 | |
| 300 | 149.12 | |||
| 300 | 149.12 | |||
| 07/11/2025 | 14:21:02.871 | 10 | 149.32 | |
| 10 | 149.32 | |||
| 10 | 149.32 | |||
| 07/11/2025 | 14:20:52.598 | 30 | 149.12 | |
| 30 | 149.12 | |||
| 30 | 149.12 | |||
| 07/11/2025 | 14:20:24.763 | 65 | 149.08 | |
| 65 | 149.08 | |||
| 65 | 149.08 | |||
| 07/11/2025 | 14:20:22.163 | 30 | 148.90 | |
| 30 | 148.90 | |||
| 30 | 148.90 | |||
| 07/11/2025 | 14:19:36.622 | 48 | 148.84 | |
| 48 | 148.84 | |||
| 48 | 148.84 | |||
| 07/11/2025 | 14:18:28.251 | 6 | 148.72 | |
| 6 | 148.72 | |||
| 6 | 148.72 | |||
| 07/11/2025 | 14:18:23.506 | 9 | 148.72 | |
| 9 | 148.72 | |||
| 9 | 148.72 | |||
| 07/11/2025 | 14:18:21.297 | 15 | 148.80 | |
| 15 | 148.80 | |||
| 15 | 148.80 | |||
| 07/11/2025 | 14:18:12.831 | 229 | 148.80 | |
| 5 | 148.80 | |||
| 224 | 148.80 | |||
| 229 | 148.80 | |||
| 07/11/2025 | 14:18:09.936 | 300 | 148.80 | |
| 300 | 148.80 | |||
| 300 | 148.80 | |||
| 07/11/2025 | 14:18:09.567 | 22 | 148.80 | |
| 22 | 148.80 | |||
| 19 | 148.80 | |||
| 3 | 148.80 | |||
| 07/11/2025 | 14:17:24.493 | 300 | 148.80 | |
| 300 | 148.80 | |||
| 300 | 148.80 | |||
| 07/11/2025 | 14:17:16.996 | 26 | 148.80 | |
| 26 | 148.80 | |||
| 26 | 148.80 | |||
| 07/11/2025 | 14:16:49.182 | 4 | 148.84 | |
| 4 | 148.84 | |||
| 4 | 148.84 | |||
| 07/11/2025 | 14:15:17.444 | 80 | 148.96 | |
| 80 | 148.96 | |||
| 80 | 148.96 | |||
| 07/11/2025 | 14:14:53.393 | 30 | 148.88 | |
| 30 | 148.88 | |||
| 30 | 148.88 | |||
| 07/11/2025 | 14:14:32.835 | 2 | 148.84 | |
| 2 | 148.84 | |||
| 2 | 148.84 | |||
| 07/11/2025 | 14:14:17.054 | 1 | 149.02 | |
| 1 | 149.02 | |||
| 1 | 149.02 | |||
| 07/11/2025 | 14:13:55.221 | 1 | 148.98 | |
| 1 | 148.98 | |||
| 1 | 148.98 | |||
| 07/11/2025 | 14:13:50.765 | 12 | 148.82 | |
| 12 | 148.82 | |||
| 12 | 148.82 | |||
| 07/11/2025 | 14:13:24.080 | 1 | 149.22 | |
| 1 | 149.22 | |||
| 1 | 149.22 | |||
| 07/11/2025 | 14:13:13.146 | 7 | 149.10 | |
| 7 | 149.10 | |||
| 7 | 149.10 | |||
| 07/11/2025 | 14:13:09.934 | 11 | 149.10 | |
| 11 | 149.10 | |||
| 11 | 149.10 | |||
| 07/11/2025 | 14:13:04.773 | 1 | 149.30 | |
| 1 | 149.30 | |||
| 1 | 149.30 | |||
| 07/11/2025 | 14:12:38.658 | 3 | 149.22 | |
| 3 | 149.22 | |||
| 3 | 149.22 | |||
| 07/11/2025 | 14:12:33.621 | 1 | 149.42 | |
| 1 | 149.42 | |||
| 1 | 149.42 | |||
| 07/11/2025 | 14:12:13.389 | 35 | 149.12 | |
| 35 | 149.12 | |||
| 35 | 149.12 | |||
| 07/11/2025 | 14:12:05.925 | 1 | 149.42 | |
| 1 | 149.42 | |||
| 1 | 149.42 | |||
| 07/11/2025 | 14:12:01.372 | 7 | 149.44 | |
| 7 | 149.44 | |||
| 7 | 149.44 | |||
| 07/11/2025 | 14:11:54.957 | 30 | 149.50 | |
| 30 | 149.50 | |||
| 30 | 149.50 | |||
| 07/11/2025 | 14:11:48.088 | 30 | 149.42 | |
| 30 | 149.42 | |||
| 30 | 149.42 | |||
| 07/11/2025 | 14:10:29.231 | 1 | 149.62 | |
| 1 | 149.62 | |||
| 1 | 149.62 | |||
| 07/11/2025 | 14:10:28.915 | 39 | 149.62 | |
| 39 | 149.62 | |||
| 39 | 149.62 | |||
| 07/11/2025 | 14:10:01.728 | 15 | 149.66 | |
| 15 | 149.66 | |||
| 15 | 149.66 | |||
| 07/11/2025 | 14:08:11.609 | 60 | 149.60 | |
| 60 | 149.60 | |||
| 60 | 149.60 | |||
| 07/11/2025 | 14:07:53.302 | 3 | 149.84 | |
| 3 | 149.84 | |||
| 3 | 149.84 | |||
| 07/11/2025 | 14:07:39.160 | 3 | 149.78 | |
| 3 | 149.78 | |||
| 3 | 149.78 | |||
| 07/11/2025 | 14:07:37.713 | 2 | 149.78 | |
| 2 | 149.78 | |||
| 2 | 149.78 | |||
| 07/11/2025 | 14:07:25.612 | 100 | 149.54 | |
| 100 | 149.54 | |||
| 100 | 149.54 | |||
| 07/11/2025 | 14:06:15.521 | 122 | 149.56 | |
| 10 | 149.56 | |||
| 112 | 149.56 | |||
| 122 | 149.56 | |||
| 07/11/2025 | 14:06:08.013 | 16 | 149.48 | |
| 16 | 149.48 | |||
| 16 | 149.48 | |||
| 07/11/2025 | 14:05:20.611 | 1 | 149.30 | |
| 1 | 149.30 | |||
| 1 | 149.30 | |||
| 07/11/2025 | 14:05:11.913 | 200 | 149.30 | |
| 200 | 149.30 | |||
| 200 | 149.30 | |||
| 07/11/2025 | 14:04:25.195 | 20 | 148.82 | |
| 20 | 148.82 | |||
| 20 | 148.82 | |||
| 07/11/2025 | 14:04:13.798 | 8 | 148.80 | |
| 6 | 148.80 | |||
| 2 | 148.80 | |||
| 8 | 148.80 | |||
| 07/11/2025 | 14:04:13.776 | 20 | 148.80 | |
| 20 | 148.80 | |||
| 20 | 148.80 | |||
| 07/11/2025 | 14:04:01.932 | 20 | 149.00 | |
| 20 | 149.00 | |||
| 20 | 149.00 | |||
| 07/11/2025 | 14:03:43.335 | 34 | 149.06 | |
| 34 | 149.06 | |||
| 34 | 149.06 | |||
| 07/11/2025 | 14:02:26.250 | 8 | 149.26 | |
| 8 | 149.26 | |||
| 8 | 149.26 | |||
| 07/11/2025 | 14:00:44.696 | 30 | 149.20 | |
| 30 | 149.20 | |||
| 30 | 149.20 | |||
| 07/11/2025 | 14:00:41.135 | 200 | 149.20 | |
| 200 | 149.20 | |||
| 200 | 149.20 | |||
| 07/11/2025 | 14:00:13.730 | 300 | 149.20 | |
| 300 | 149.20 | |||
| 300 | 149.20 | |||
| 07/11/2025 | 13:58:58.142 | 50 | 149.42 | |
| 50 | 149.42 | |||
| 50 | 149.42 | |||
| 07/11/2025 | 13:58:51.254 | 15 | 149.42 | |
| 15 | 149.42 | |||
| 15 | 149.42 | |||
| 07/11/2025 | 13:58:48.542 | 1 | 149.62 | |
| 1 | 149.62 | |||
| 1 | 149.62 |
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: 158.18 / Ask: 158.26
Turnover: 44 922 TEUR -
Rheinmetall AG
Bid: 1 730.00
Ask: 1 731.50
Turnover: 44 375 TEUR -
Tesla Inc.
Bid: 368.10 / Ask: 368.40
Turnover: 38 102 TEUR -
Novo-Nordisk AS
Bid: 39.53 / Ask: 39.535
Turnover: 18 645 TEUR -
Advanced Micro Devices Inc.
Bid: 198.20 / Ask: 198.58
Turnover: 17 783 TEUR
Realtime Quotes
Last Update:
07/11/2025 @ 15:49:54
Last Update:
07/11/2025 @ 15:49:54