BYD Co. Ltd.
- Information
- Last
- Buy
- Sell
1944
898
10.28
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 04/11/2025 | 11:25:05.459 | 4 040 | 10.28 | |
| 3 500 | 10.28 | |||
| 4 040 | 10.28 | |||
| 500 | 10.28 | |||
| 40 | 10.28 | |||
| 04/11/2025 | 11:25:02.690 | 750 | 10.285 | |
| 750 | 10.285 | |||
| 750 | 10.285 | |||
| 04/11/2025 | 11:24:59.153 | 2 000 | 10.285 | |
| 2 000 | 10.285 | |||
| 2 000 | 10.285 | |||
| 04/11/2025 | 11:24:53.223 | 143 | 10.285 | |
| 143 | 10.285 | |||
| 143 | 10.285 | |||
| 04/11/2025 | 11:24:46.014 | 150 | 10.30 | |
| 150 | 10.30 | |||
| 150 | 10.30 | |||
| 04/11/2025 | 11:24:45.724 | 510 | 10.30 | |
| 360 | 10.30 | |||
| 510 | 10.30 | |||
| 150 | 10.30 | |||
| 04/11/2025 | 11:24:43.224 | 150 | 10.29 | |
| 150 | 10.29 | |||
| 150 | 10.29 | |||
| 04/11/2025 | 11:24:41.363 | 2 587 | 10.29 | |
| 392 | 10.29 | |||
| 180 | 10.29 | |||
| 120 | 10.29 | |||
| 500 | 10.29 | |||
| 1 000 | 10.29 | |||
| 90 | 10.29 | |||
| 198 | 10.29 | |||
| 889 | 10.29 | |||
| 20 | 10.29 | |||
| 378 | 10.29 | |||
| 107 | 10.29 | |||
| 1 300 | 10.29 | |||
| 04/11/2025 | 11:24:39.248 | 6 170 | 10.30 | |
| 200 | 10.30 | |||
| 485 | 10.30 | |||
| 100 | 10.30 | |||
| 450 | 10.30 | |||
| 200 | 10.30 | |||
| 100 | 10.30 | |||
| 50 | 10.30 | |||
| 100 | 10.30 | |||
| 2 000 | 10.30 | |||
| 150 | 10.30 | |||
| 100 | 10.30 | |||
| 100 | 10.30 | |||
| 200 | 10.30 | |||
| 50 | 10.30 | |||
| 1 500 | 10.30 | |||
| 150 | 10.30 | |||
| 115 | 10.30 | |||
| 6 020 | 10.30 | |||
| 250 | 10.30 | |||
| 20 | 10.30 | |||
| 04/11/2025 | 11:24:26.585 | 2 000 | 10.305 | |
| 2 000 | 10.305 | |||
| 2 000 | 10.305 | |||
| 04/11/2025 | 11:24:19.131 | 1 000 | 10.31 | |
| 1 000 | 10.31 | |||
| 1 000 | 10.31 | |||
| 04/11/2025 | 11:24:19.017 | 1 500 | 10.315 | |
| 1 500 | 10.315 | |||
| 1 500 | 10.315 | |||
| 04/11/2025 | 11:24:17.670 | 500 | 10.315 | |
| 500 | 10.315 | |||
| 500 | 10.315 | |||
| 04/11/2025 | 11:24:02.815 | 3 | 10.315 | |
| 3 | 10.315 | |||
| 3 | 10.315 | |||
| 04/11/2025 | 11:23:57.353 | 50 | 10.33 | |
| 50 | 10.33 | |||
| 50 | 10.33 | |||
| 04/11/2025 | 11:23:57.102 | 3 000 | 10.345 | |
| 3 000 | 10.345 | |||
| 20 | 10.345 | |||
| 500 | 10.345 | |||
| 310 | 10.345 | |||
| 2 170 | 10.345 | |||
| 04/11/2025 | 11:23:57.065 | 2 000 | 10.325 | |
| 2 000 | 10.325 | |||
| 2 000 | 10.325 | |||
| 04/11/2025 | 11:23:52.628 | 1 500 | 10.315 | |
| 1 500 | 10.315 | |||
| 1 500 | 10.315 | |||
| 04/11/2025 | 11:23:47.220 | 1 | 10.325 | |
| 1 | 10.325 | |||
| 1 | 10.325 | |||
| 04/11/2025 | 11:23:46.176 | 700 | 10.325 | |
| 97 | 10.325 | |||
| 500 | 10.325 | |||
| 564 | 10.325 | |||
| 200 | 10.325 | |||
| 10 | 10.325 | |||
| 29 | 10.325 | |||
| 04/11/2025 | 11:22:21.254 | 1 500 | 10.335 | |
| 1 500 | 10.335 | |||
| 1 500 | 10.335 | |||
| 04/11/2025 | 11:22:11.840 | 5 000 | 10.325 | |
| 4 500 | 10.325 | |||
| 3 000 | 10.325 | |||
| 500 | 10.325 | |||
| 2 000 | 10.325 | |||
| 04/11/2025 | 11:21:56.510 | 2 000 | 10.32 | |
| 2 000 | 10.32 | |||
| 2 000 | 10.32 | |||
| 04/11/2025 | 11:21:50.228 | 1 500 | 10.32 | |
| 1 000 | 10.32 | |||
| 1 500 | 10.32 | |||
| 500 | 10.32 | |||
| 04/11/2025 | 11:21:50.131 | 1 500 | 10.325 | |
| 1 500 | 10.325 | |||
| 1 500 | 10.325 | |||
| 04/11/2025 | 11:21:31.297 | 150 | 10.335 | |
| 150 | 10.335 | |||
| 150 | 10.335 | |||
| 04/11/2025 | 11:21:21.829 | 200 | 10.325 | |
| 200 | 10.325 | |||
| 200 | 10.325 | |||
| 04/11/2025 | 11:20:59.891 | 6 900 | 10.34 | |
| 500 | 10.34 | |||
| 6 900 | 10.34 | |||
| 3 000 | 10.34 | |||
| 3 400 | 10.34 | |||
| 04/11/2025 | 11:20:57.740 | 2 000 | 10.345 | |
| 2 000 | 10.345 | |||
| 2 000 | 10.345 | |||
| 04/11/2025 | 11:20:54.114 | 1 265 | 10.305 | |
| 500 | 10.305 | |||
| 1 165 | 10.305 | |||
| 535 | 10.305 | |||
| 100 | 10.305 | |||
| 80 | 10.305 | |||
| 50 | 10.305 | |||
| 100 | 10.305 | |||
| 04/11/2025 | 11:20:50.868 | 3 239 | 10.32 | |
| 500 | 10.32 | |||
| 2 739 | 10.32 | |||
| 3 239 | 10.32 | |||
| 04/11/2025 | 11:20:45.563 | 4 173 | 10.325 | |
| 1 644 | 10.325 | |||
| 3 673 | 10.325 | |||
| 2 000 | 10.325 | |||
| 500 | 10.325 | |||
| 25 | 10.325 | |||
| 4 | 10.325 | |||
| 500 | 10.325 | |||
| 04/11/2025 | 11:20:27.454 | 2 000 | 10.345 | |
| 2 000 | 10.345 | |||
| 2 000 | 10.345 | |||
| 04/11/2025 | 11:20:16.580 | 1 | 10.355 | |
| 1 | 10.355 | |||
| 1 | 10.355 | |||
| 04/11/2025 | 11:20:12.809 | 180 | 10.335 | |
| 180 | 10.335 | |||
| 180 | 10.335 | |||
| 04/11/2025 | 11:20:10.250 | 2 000 | 10.345 | |
| 794 | 10.345 | |||
| 95 | 10.345 | |||
| 1 111 | 10.345 | |||
| 2 000 | 10.345 | |||
| 04/11/2025 | 11:20:05.227 | 255 | 10.325 | |
| 255 | 10.325 | |||
| 245 | 10.325 | |||
| 10 | 10.325 | |||
| 04/11/2025 | 11:19:30.203 | 500 | 10.325 | |
| 500 | 10.325 | |||
| 500 | 10.325 | |||
| 04/11/2025 | 11:19:09.556 | 1 | 10.34 | |
| 1 | 10.34 | |||
| 1 | 10.34 | |||
| 04/11/2025 | 11:19:04.360 | 900 | 10.325 | |
| 900 | 10.325 | |||
| 900 | 10.325 | |||
| 04/11/2025 | 11:18:57.741 | 800 | 10.34 | |
| 150 | 10.34 | |||
| 800 | 10.34 | |||
| 650 | 10.34 | |||
| 04/11/2025 | 11:18:46.294 | 500 | 10.325 | |
| 500 | 10.325 | |||
| 500 | 10.325 | |||
| 04/11/2025 | 11:18:34.454 | 500 | 10.355 | |
| 500 | 10.355 | |||
| 500 | 10.355 | |||
| 04/11/2025 | 11:18:23.091 | 50 | 10.34 | |
| 50 | 10.34 | |||
| 50 | 10.34 | |||
| 04/11/2025 | 11:18:17.077 | 600 | 10.325 | |
| 600 | 10.325 | |||
| 600 | 10.325 | |||
| 04/11/2025 | 11:18:16.656 | 5 | 10.34 | |
| 5 | 10.34 | |||
| 5 | 10.34 | |||
| 04/11/2025 | 11:18:14.897 | 5 000 | 10.34 | |
| 3 000 | 10.34 | |||
| 2 000 | 10.34 | |||
| 3 000 | 10.34 | |||
| 2 000 | 10.34 | |||
| 04/11/2025 | 11:18:11.805 | 2 000 | 10.335 | |
| 2 000 | 10.335 | |||
| 2 000 | 10.335 | |||
| 04/11/2025 | 11:18:05.869 | 177 | 10.32 | |
| 177 | 10.32 | |||
| 177 | 10.32 | |||
| 04/11/2025 | 11:17:54.496 | 1 590 | 10.32 | |
| 6 | 10.32 | |||
| 500 | 10.32 | |||
| 1 590 | 10.32 | |||
| 1 084 | 10.32 | |||
| 04/11/2025 | 11:17:34.371 | 950 | 10.325 | |
| 950 | 10.325 | |||
| 950 | 10.325 | |||
| 04/11/2025 | 11:17:34.315 | 2 050 | 10.325 | |
| 2 000 | 10.325 | |||
| 2 050 | 10.325 | |||
| 50 | 10.325 | |||
| 04/11/2025 | 11:17:31.972 | 100 | 10.355 | |
| 100 | 10.355 | |||
| 100 | 10.355 | |||
| 04/11/2025 | 11:17:31.555 | 12 | 10.355 | |
| 12 | 10.355 | |||
| 12 | 10.355 | |||
| 04/11/2025 | 11:17:31.063 | 1 500 | 10.355 | |
| 1 500 | 10.355 | |||
| 1 500 | 10.355 | |||
| 04/11/2025 | 11:17:10.875 | 20 | 10.355 | |
| 20 | 10.355 | |||
| 20 | 10.355 | |||
| 04/11/2025 | 11:17:02.927 | 7 209 | 10.36 | |
| 800 | 10.36 | |||
| 309 | 10.36 | |||
| 500 | 10.36 | |||
| 1 000 | 10.36 | |||
| 7 000 | 10.36 | |||
| 5 | 10.36 | |||
| 150 | 10.36 | |||
| 29 | 10.36 | |||
| 10 | 10.36 | |||
| 4 325 | 10.36 | |||
| 270 | 10.36 | |||
| 20 | 10.36 | |||
| 04/11/2025 | 11:16:01.463 | 2 145 | 10.325 | |
| 200 | 10.325 | |||
| 80 | 10.325 | |||
| 45 | 10.325 | |||
| 1 865 | 10.325 | |||
| 2 100 | 10.325 | |||
| 04/11/2025 | 11:16:01.450 | 2 000 | 10.33 | |
| 1 000 | 10.33 | |||
| 2 000 | 10.33 | |||
| 1 000 | 10.33 | |||
| 04/11/2025 | 11:15:50.466 | 1 000 | 10.345 | |
| 88 | 10.345 | |||
| 1 000 | 10.345 | |||
| 812 | 10.345 | |||
| 100 | 10.345 | |||
| 04/11/2025 | 11:15:49.653 | 100 | 10.345 | |
| 100 | 10.345 | |||
| 100 | 10.345 | |||
| 04/11/2025 | 11:15:45.706 | 152 | 10.35 | |
| 152 | 10.35 | |||
| 152 | 10.35 | |||
| 04/11/2025 | 11:15:45.682 | 4 000 | 10.35 | |
| 4 000 | 10.35 | |||
| 2 936 | 10.35 | |||
| 30 | 10.35 | |||
| 29 | 10.35 | |||
| 35 | 10.35 | |||
| 950 | 10.35 | |||
| 20 | 10.35 | |||
| 04/11/2025 | 11:15:35.451 | 4 150 | 10.36 | |
| 150 | 10.36 | |||
| 4 000 | 10.36 | |||
| 250 | 10.36 | |||
| 900 | 10.36 | |||
| 3 000 | 10.36 | |||
| 04/11/2025 | 11:14:54.134 | 2 000 | 10.365 | |
| 2 000 | 10.365 | |||
| 2 000 | 10.365 | |||
| 04/11/2025 | 11:14:45.974 | 500 | 10.36 | |
| 500 | 10.36 | |||
| 500 | 10.36 | |||
| 04/11/2025 | 11:14:40.913 | 1 223 | 10.36 | |
| 500 | 10.36 | |||
| 723 | 10.36 | |||
| 500 | 10.36 | |||
| 723 | 10.36 | |||
| 04/11/2025 | 11:14:28.378 | 1 500 | 10.365 | |
| 1 500 | 10.365 | |||
| 1 500 | 10.365 | |||
| 04/11/2025 | 11:14:21.838 | 150 | 10.365 | |
| 150 | 10.365 | |||
| 150 | 10.365 | |||
| 04/11/2025 | 11:14:02.064 | 150 | 10.395 | |
| 150 | 10.395 | |||
| 150 | 10.395 | |||
| 04/11/2025 | 11:13:47.861 | 500 | 10.36 | |
| 500 | 10.36 | |||
| 500 | 10.36 | |||
| 04/11/2025 | 11:13:44.224 | 4 000 | 10.37 | |
| 48 | 10.37 | |||
| 3 481 | 10.37 | |||
| 81 | 10.37 | |||
| 40 | 10.37 | |||
| 350 | 10.37 | |||
| 4 000 | 10.37 | |||
| 04/11/2025 | 11:13:29.730 | 1 500 | 10.365 | |
| 1 500 | 10.365 | |||
| 1 500 | 10.365 | |||
| 04/11/2025 | 11:13:21.276 | 200 | 10.365 | |
| 200 | 10.365 | |||
| 200 | 10.365 | |||
| 04/11/2025 | 11:13:16.988 | 100 | 10.395 | |
| 100 | 10.395 | |||
| 100 | 10.395 | |||
| 04/11/2025 | 11:13:15.173 | 12 | 10.365 | |
| 12 | 10.365 | |||
| 12 | 10.365 | |||
| 04/11/2025 | 11:12:38.512 | 750 | 10.365 | |
| 750 | 10.365 | |||
| 750 | 10.365 | |||
| 04/11/2025 | 11:12:16.209 | 1 | 10.395 | |
| 1 | 10.395 | |||
| 1 | 10.395 | |||
| 04/11/2025 | 11:12:08.669 | 200 | 10.395 | |
| 200 | 10.395 | |||
| 200 | 10.395 | |||
| 04/11/2025 | 11:12:01.624 | 1 | 10.395 | |
| 1 | 10.395 | |||
| 1 | 10.395 | |||
| 04/11/2025 | 11:11:59.108 | 51 | 10.395 | |
| 51 | 10.395 | |||
| 51 | 10.395 | |||
| 04/11/2025 | 11:11:44.287 | 200 | 10.365 | |
| 200 | 10.365 | |||
| 200 | 10.365 | |||
| 04/11/2025 | 11:11:16.287 | 100 | 10.365 | |
| 50 | 10.365 | |||
| 100 | 10.365 | |||
| 50 | 10.365 | |||
| 04/11/2025 | 11:11:02.606 | 90 | 10.395 | |
| 90 | 10.395 | |||
| 90 | 10.395 | |||
| 04/11/2025 | 11:10:54.720 | 1 499 | 10.395 | |
| 1 499 | 10.395 | |||
| 1 499 | 10.395 | |||
| 04/11/2025 | 11:10:40.131 | 2 001 | 10.40 | |
| 2 000 | 10.40 | |||
| 1 | 10.40 | |||
| 2 001 | 10.40 | |||
| 04/11/2025 | 11:10:14.838 | 1 000 | 10.415 | |
| 1 000 | 10.415 | |||
| 1 000 | 10.415 | |||
| 04/11/2025 | 11:10:12.345 | 1 499 | 10.415 | |
| 1 499 | 10.415 | |||
| 1 343 | 10.415 | |||
| 156 | 10.415 | |||
| 04/11/2025 | 11:10:11.866 | 100 | 10.435 | |
| 100 | 10.435 | |||
| 60 | 10.435 | |||
| 40 | 10.435 | |||
| 04/11/2025 | 11:10:04.035 | 450 | 10.415 | |
| 450 | 10.415 | |||
| 450 | 10.415 | |||
| 04/11/2025 | 11:09:54.902 | 15 | 10.415 | |
| 15 | 10.415 | |||
| 15 | 10.415 | |||
| 04/11/2025 | 11:09:51.073 | 5 157 | 10.415 | |
| 75 | 10.415 | |||
| 82 | 10.415 | |||
| 5 000 | 10.415 | |||
| 5 157 | 10.415 | |||
| 04/11/2025 | 11:09:30.616 | 2 000 | 10.41 | |
| 2 000 | 10.41 | |||
| 2 000 | 10.41 | |||
| 04/11/2025 | 11:09:29.193 | 100 | 10.41 | |
| 100 | 10.41 | |||
| 100 | 10.41 | |||
| 04/11/2025 | 11:09:21.374 | 2 000 | 10.41 | |
| 2 000 | 10.41 | |||
| 1 750 | 10.41 | |||
| 250 | 10.41 | |||
| 04/11/2025 | 11:09:07.881 | 100 | 10.41 | |
| 100 | 10.41 | |||
| 100 | 10.41 | |||
| 04/11/2025 | 11:09:05.116 | 280 | 10.365 | |
| 200 | 10.365 | |||
| 80 | 10.365 | |||
| 280 | 10.365 | |||
| 04/11/2025 | 11:09:05.042 | 155 | 10.365 | |
| 155 | 10.365 | |||
| 155 | 10.365 | |||
| 04/11/2025 | 11:09:02.843 | 500 | 10.365 | |
| 500 | 10.365 | |||
| 500 | 10.365 | |||
| 04/11/2025 | 11:08:46.756 | 90 | 10.365 | |
| 90 | 10.365 | |||
| 90 | 10.365 | |||
| 04/11/2025 | 11:08:36.030 | 569 | 10.41 | |
| 345 | 10.41 | |||
| 24 | 10.41 | |||
| 200 | 10.41 | |||
| 500 | 10.41 | |||
| 19 | 10.41 | |||
| 50 | 10.41 | |||
| 04/11/2025 | 11:07:49.161 | 2 000 | 10.435 | |
| 2 000 | 10.435 | |||
| 2 000 | 10.435 | |||
| 04/11/2025 | 11:07:42.114 | 1 500 | 10.415 | |
| 1 500 | 10.415 | |||
| 1 500 | 10.415 | |||
| 04/11/2025 | 11:07:33.559 | 500 | 10.40 | |
| 500 | 10.40 | |||
| 500 | 10.40 | |||
| 04/11/2025 | 11:07:28.790 | 1 264 | 10.36 | |
| 207 | 10.36 | |||
| 104 | 10.36 | |||
| 300 | 10.36 | |||
| 300 | 10.36 | |||
| 79 | 10.36 | |||
| 500 | 10.36 | |||
| 160 | 10.36 | |||
| 150 | 10.36 | |||
| 500 | 10.36 | |||
| 138 | 10.36 | |||
| 90 | 10.36 | |||
| 04/11/2025 | 11:07:25.967 | 5 121 | 10.38 | |
| 830 | 10.38 | |||
| 88 | 10.38 | |||
| 121 | 10.38 | |||
| 240 | 10.38 | |||
| 1 500 | 10.38 | |||
| 100 | 10.38 | |||
| 4 000 | 10.38 | |||
| 155 | 10.38 | |||
| 125 | 10.38 | |||
| 150 | 10.38 | |||
| 500 | 10.38 | |||
| 1 008 | 10.38 | |||
| 500 | 10.38 | |||
| 499 | 10.38 | |||
| 176 | 10.38 | |||
| 100 | 10.38 | |||
| 150 | 10.38 | |||
| 04/11/2025 | 11:07:21.588 | 8 277 | 10.40 | |
| 200 | 10.40 | |||
| 236 | 10.40 | |||
| 100 | 10.40 | |||
| 100 | 10.40 | |||
| 1 000 | 10.40 | |||
| 48 | 10.40 | |||
| 100 | 10.40 | |||
| 100 | 10.40 | |||
| 500 | 10.40 | |||
| 8 277 | 10.40 | |||
| 25 | 10.40 | |||
| 20 | 10.40 | |||
| 150 | 10.40 | |||
| 4 000 | 10.40 | |||
| 500 | 10.40 | |||
| 1 000 | 10.40 | |||
| 98 | 10.40 | |||
| 100 | 10.40 | |||
| 04/11/2025 | 11:07:05.651 | 2 000 | 10.405 | |
| 2 000 | 10.405 | |||
| 2 000 | 10.405 | |||
| 04/11/2025 | 11:06:58.738 | 77 | 10.405 | |
| 77 | 10.405 | |||
| 77 | 10.405 | |||
| 04/11/2025 | 11:06:43.546 | 735 | 10.405 | |
| 735 | 10.405 | |||
| 735 | 10.405 | |||
| 04/11/2025 | 11:06:20.467 | 1 750 | 10.405 | |
| 1 750 | 10.405 | |||
| 1 750 | 10.405 | |||
| 04/11/2025 | 11:06:07.028 | 800 | 10.415 | |
| 800 | 10.415 | |||
| 800 | 10.415 | |||
| 04/11/2025 | 11:05:13.112 | 24 | 10.435 | |
| 24 | 10.435 | |||
| 24 | 10.435 | |||
| 04/11/2025 | 11:04:53.138 | 765 | 10.405 | |
| 765 | 10.405 | |||
| 765 | 10.405 | |||
| 04/11/2025 | 11:04:32.581 | 85 | 10.405 | |
| 85 | 10.405 | |||
| 85 | 10.405 | |||
| 04/11/2025 | 11:04:31.480 | 48 | 10.425 | |
| 48 | 10.425 | |||
| 48 | 10.425 | |||
| 04/11/2025 | 11:04:21.067 | 700 | 10.405 | |
| 700 | 10.405 | |||
| 700 | 10.405 | |||
| 04/11/2025 | 11:04:16.994 | 130 | 10.405 | |
| 130 | 10.405 | |||
| 130 | 10.405 | |||
| 04/11/2025 | 11:04:07.584 | 450 | 10.405 | |
| 450 | 10.405 | |||
| 450 | 10.405 | |||
| 04/11/2025 | 11:04:07.156 | 960 | 10.445 | |
| 460 | 10.445 | |||
| 500 | 10.445 | |||
| 960 | 10.445 | |||
| 04/11/2025 | 11:03:53.405 | 1 500 | 10.425 | |
| 1 500 | 10.425 | |||
| 1 452 | 10.425 | |||
| 48 | 10.425 | |||
| 04/11/2025 | 11:03:34.515 | 500 | 10.435 | |
| 500 | 10.435 | |||
| 500 | 10.435 | |||
| 04/11/2025 | 11:03:26.910 | 20 | 10.435 | |
| 20 | 10.435 | |||
| 20 | 10.435 | |||
| 04/11/2025 | 11:03:25.034 | 200 | 10.405 | |
| 200 | 10.405 | |||
| 200 | 10.405 | |||
| 04/11/2025 | 11:03:22.431 | 450 | 10.405 | |
| 450 | 10.405 | |||
| 450 | 10.405 | |||
| 04/11/2025 | 11:03:16.965 | 3 360 | 10.41 | |
| 2 000 | 10.41 | |||
| 1 000 | 10.41 | |||
| 2 160 | 10.41 | |||
| 1 200 | 10.41 | |||
| 10 | 10.41 | |||
| 150 | 10.41 | |||
| 200 | 10.41 | |||
| 04/11/2025 | 11:03:13.516 | 3 260 | 10.42 | |
| 2 000 | 10.42 | |||
| 260 | 10.42 | |||
| 3 260 | 10.42 | |||
| 1 000 | 10.42 | |||
| 04/11/2025 | 11:02:47.952 | 2 000 | 10.425 | |
| 2 000 | 10.425 | |||
| 72 | 10.425 | |||
| 1 928 | 10.425 | |||
| 04/11/2025 | 11:02:07.476 | 100 | 10.445 | |
| 100 | 10.445 | |||
| 100 | 10.445 | |||
| 04/11/2025 | 11:01:33.799 | 1 | 10.455 | |
| 1 | 10.455 | |||
| 1 | 10.455 | |||
| 04/11/2025 | 11:01:27.870 | 500 | 10.43 | |
| 500 | 10.43 | |||
| 200 | 10.43 | |||
| 300 | 10.43 | |||
| 04/11/2025 | 11:01:23.211 | 200 | 10.46 | |
| 200 | 10.46 | |||
| 200 | 10.46 | |||
| 04/11/2025 | 11:01:15.780 | 500 | 10.43 | |
| 500 | 10.43 | |||
| 500 | 10.43 | |||
| 04/11/2025 | 11:01:12.882 | 800 | 10.435 | |
| 550 | 10.435 | |||
| 800 | 10.435 | |||
| 250 | 10.435 | |||
| 04/11/2025 | 11:01:07.015 | 1 500 | 10.44 | |
| 1 500 | 10.44 | |||
| 1 500 | 10.44 | |||
| 04/11/2025 | 11:01:05.960 | 15 | 10.455 | |
| 15 | 10.455 | |||
| 15 | 10.455 | |||
| 04/11/2025 | 11:01:02.758 | 3 | 10.44 | |
| 3 | 10.44 | |||
| 3 | 10.44 | |||
| 04/11/2025 | 11:01:02.061 | 300 | 10.455 | |
| 300 | 10.455 | |||
| 300 | 10.455 | |||
| 04/11/2025 | 11:00:52.531 | 1 500 | 10.44 | |
| 1 500 | 10.44 | |||
| 1 500 | 10.44 | |||
| 04/11/2025 | 11:00:47.826 | 30 | 10.44 | |
| 30 | 10.44 | |||
| 30 | 10.44 | |||
| 04/11/2025 | 11:00:30.979 | 1 | 10.47 | |
| 1 | 10.47 | |||
| 1 | 10.47 | |||
| 04/11/2025 | 11:00:25.845 | 1 | 10.47 | |
| 1 | 10.47 | |||
| 1 | 10.47 | |||
| 04/11/2025 | 11:00:17.790 | 120 | 10.47 | |
| 120 | 10.47 | |||
| 120 | 10.47 | |||
| 04/11/2025 | 10:59:59.016 | 11 | 10.44 | |
| 11 | 10.44 | |||
| 11 | 10.44 | |||
| 04/11/2025 | 10:59:39.793 | 25 | 10.47 | |
| 25 | 10.47 | |||
| 25 | 10.47 | |||
| 04/11/2025 | 10:59:34.831 | 2 | 10.47 | |
| 2 | 10.47 | |||
| 2 | 10.47 | |||
| 04/11/2025 | 10:59:28.428 | 15 | 10.47 | |
| 15 | 10.47 | |||
| 15 | 10.47 | |||
| 04/11/2025 | 10:59:25.569 | 200 | 10.44 | |
| 200 | 10.44 | |||
| 200 | 10.44 | |||
| 04/11/2025 | 10:59:25.480 | 1 550 | 10.44 | |
| 50 | 10.44 | |||
| 1 500 | 10.44 | |||
| 1 550 | 10.44 | |||
| 04/11/2025 | 10:59:15.584 | 500 | 10.47 | |
| 500 | 10.47 | |||
| 500 | 10.47 | |||
| 04/11/2025 | 10:59:15.499 | 1 500 | 10.475 | |
| 1 500 | 10.475 | |||
| 1 500 | 10.475 | |||
| 04/11/2025 | 10:59:12.895 | 1 | 10.495 | |
| 1 | 10.495 | |||
| 1 | 10.495 | |||
| 04/11/2025 | 10:59:09.879 | 58 | 10.495 | |
| 58 | 10.495 | |||
| 58 | 10.495 | |||
| 04/11/2025 | 10:59:07.388 | 1 500 | 10.495 | |
| 1 500 | 10.495 | |||
| 1 500 | 10.495 | |||
| 04/11/2025 | 10:59:00.737 | 450 | 10.47 | |
| 15 | 10.47 | |||
| 450 | 10.47 | |||
| 185 | 10.47 | |||
| 250 | 10.47 | |||
| 04/11/2025 | 10:58:41.388 | 3 000 | 10.45 | |
| 3 000 | 10.45 | |||
| 3 000 | 10.45 | |||
| 04/11/2025 | 10:58:34.791 | 2 000 | 10.45 | |
| 2 000 | 10.45 | |||
| 2 000 | 10.45 | |||
| 04/11/2025 | 10:58:25.122 | 334 | 10.465 | |
| 334 | 10.465 | |||
| 334 | 10.465 | |||
| 04/11/2025 | 10:58:18.171 | 464 | 10.465 | |
| 464 | 10.465 | |||
| 464 | 10.465 | |||
| 04/11/2025 | 10:57:39.438 | 121 | 10.435 | |
| 121 | 10.435 | |||
| 121 | 10.435 | |||
| 04/11/2025 | 10:56:56.269 | 30 | 10.435 | |
| 30 | 10.435 | |||
| 30 | 10.435 | |||
| 04/11/2025 | 10:56:48.122 | 4 160 | 10.45 | |
| 60 | 10.45 | |||
| 2 000 | 10.45 | |||
| 2 000 | 10.45 | |||
| 2 100 | 10.45 | |||
| 2 110 | 10.45 | |||
| 50 | 10.45 | |||
| 04/11/2025 | 10:56:20.314 | 2 000 | 10.445 | |
| 2 000 | 10.445 | |||
| 2 000 | 10.445 | |||
| 04/11/2025 | 10:56:15.715 | 200 | 10.43 | |
| 200 | 10.43 | |||
| 200 | 10.43 | |||
| 04/11/2025 | 10:56:09.752 | 1 050 | 10.445 | |
| 250 | 10.445 | |||
| 1 050 | 10.445 | |||
| 800 | 10.445 | |||
| 04/11/2025 | 10:56:08.103 | 3 000 | 10.46 | |
| 3 000 | 10.46 | |||
| 3 000 | 10.46 | |||
| 04/11/2025 | 10:55:45.780 | 2 800 | 10.45 | |
| 700 | 10.45 | |||
| 2 000 | 10.45 | |||
| 800 | 10.45 | |||
| 2 000 | 10.45 | |||
| 100 | 10.45 | |||
| 04/11/2025 | 10:55:37.083 | 2 000 | 10.455 | |
| 2 000 | 10.455 | |||
| 2 000 | 10.455 | |||
| 04/11/2025 | 10:55:34.014 | 1 | 10.495 | |
| 1 | 10.495 | |||
| 1 | 10.495 | |||
| 04/11/2025 | 10:55:30.938 | 100 | 10.495 | |
| 100 | 10.495 | |||
| 100 | 10.495 | |||
| 04/11/2025 | 10:55:20.659 | 32 | 10.495 | |
| 32 | 10.495 | |||
| 32 | 10.495 | |||
| 04/11/2025 | 10:55:15.670 | 900 | 10.455 | |
| 48 | 10.455 | |||
| 852 | 10.455 | |||
| 900 | 10.455 | |||
| 04/11/2025 | 10:55:09.880 | 47 | 10.495 | |
| 47 | 10.495 | |||
| 47 | 10.495 | |||
| 04/11/2025 | 10:55:08.508 | 300 | 10.495 | |
| 300 | 10.495 | |||
| 300 | 10.495 | |||
| 04/11/2025 | 10:55:06.720 | 3 500 | 10.475 | |
| 3 500 | 10.475 | |||
| 3 500 | 10.475 | |||
| 04/11/2025 | 10:54:58.277 | 2 000 | 10.47 | |
| 2 000 | 10.47 | |||
| 2 000 | 10.47 | |||
| 04/11/2025 | 10:54:58.192 | 2 000 | 10.47 | |
| 2 000 | 10.47 | |||
| 2 000 | 10.47 | |||
| 04/11/2025 | 10:54:58.095 | 5 | 10.47 | |
| 5 | 10.47 | |||
| 5 | 10.47 | |||
| 04/11/2025 | 10:54:43.567 | 167 | 10.47 | |
| 167 | 10.47 | |||
| 167 | 10.47 | |||
| 04/11/2025 | 10:54:43.513 | 1 500 | 10.475 | |
| 1 500 | 10.475 | |||
| 1 500 | 10.475 | |||
| 04/11/2025 | 10:54:41.444 | 100 | 10.495 | |
| 100 | 10.495 | |||
| 100 | 10.495 | |||
| 04/11/2025 | 10:54:37.407 | 300 | 10.475 | |
| 300 | 10.475 | |||
| 300 | 10.475 | |||
| 04/11/2025 | 10:53:38.978 | 20 | 10.495 | |
| 20 | 10.495 | |||
| 20 | 10.495 | |||
| 04/11/2025 | 10:53:34.531 | 30 | 10.475 | |
| 30 | 10.475 | |||
| 30 | 10.475 | |||
| 04/11/2025 | 10:53:33.723 | 170 | 10.475 | |
| 170 | 10.475 | |||
| 170 | 10.475 | |||
| 04/11/2025 | 10:53:05.167 | 30 | 10.495 | |
| 30 | 10.495 | |||
| 30 | 10.495 | |||
| 04/11/2025 | 10:53:03.322 | 7 | 10.475 | |
| 7 | 10.475 | |||
| 7 | 10.475 | |||
| 04/11/2025 | 10:52:58.413 | 1 500 | 10.495 | |
| 1 500 | 10.495 | |||
| 1 500 | 10.495 | |||
| 04/11/2025 | 10:52:57.999 | 56 | 10.475 | |
| 56 | 10.475 | |||
| 56 | 10.475 | |||
| 04/11/2025 | 10:52:51.011 | 433 | 10.475 | |
| 433 | 10.475 | |||
| 433 | 10.475 | |||
| 04/11/2025 | 10:52:46.611 | 70 | 10.495 | |
| 70 | 10.495 | |||
| 70 | 10.495 | |||
| 04/11/2025 | 10:52:38.043 | 95 | 10.495 | |
| 95 | 10.495 | |||
| 95 | 10.495 | |||
| 04/11/2025 | 10:52:05.674 | 50 | 10.495 | |
| 50 | 10.495 | |||
| 50 | 10.495 | |||
| 04/11/2025 | 10:51:24.189 | 30 | 10.495 | |
| 30 | 10.495 | |||
| 30 | 10.495 | |||
| 04/11/2025 | 10:51:12.443 | 300 | 10.495 | |
| 300 | 10.495 | |||
| 300 | 10.495 | |||
| 04/11/2025 | 10:50:57.563 | 50 | 10.495 | |
| 50 | 10.495 | |||
| 50 | 10.495 | |||
| 04/11/2025 | 10:50:30.398 | 100 | 10.495 | |
| 44 | 10.495 | |||
| 100 | 10.495 | |||
| 56 | 10.495 | |||
| 04/11/2025 | 10:49:51.207 | 200 | 10.455 | |
| 200 | 10.455 | |||
| 200 | 10.455 | |||
| 04/11/2025 | 10:49:41.021 | 150 | 10.495 | |
| 150 | 10.495 | |||
| 150 | 10.495 | |||
| 04/11/2025 | 10:49:38.691 | 650 | 10.495 | |
| 650 | 10.495 | |||
| 650 | 10.495 | |||
| 04/11/2025 | 10:49:25.065 | 500 | 10.46 | |
| 500 | 10.46 | |||
| 275 | 10.46 | |||
| 225 | 10.46 | |||
| 04/11/2025 | 10:49:21.293 | 1 000 | 10.43 | |
| 564 | 10.43 | |||
| 366 | 10.43 | |||
| 70 | 10.43 | |||
| 500 | 10.43 | |||
| 500 | 10.43 | |||
| 04/11/2025 | 10:49:17.843 | 2 297 | 10.43 | |
| 100 | 10.43 | |||
| 48 | 10.43 | |||
| 500 | 10.43 | |||
| 1 649 | 10.43 | |||
| 2 297 | 10.43 | |||
| 04/11/2025 | 10:49:17.772 | 5 155 | 10.45 | |
| 50 | 10.45 | |||
| 30 | 10.45 | |||
| 3 500 | 10.45 | |||
| 5 155 | 10.45 | |||
| 20 | 10.45 | |||
| 400 | 10.45 | |||
| 500 | 10.45 | |||
| 230 | 10.45 | |||
| 175 | 10.45 | |||
| 200 | 10.45 | |||
| 50 | 10.45 | |||
| 04/11/2025 | 10:49:12.949 | 1 548 | 10.465 | |
| 48 | 10.465 | |||
| 1 548 | 10.465 | |||
| 1 500 | 10.465 | |||
| 04/11/2025 | 10:49:00.023 | 700 | 10.465 | |
| 700 | 10.465 | |||
| 300 | 10.465 | |||
| 400 | 10.465 | |||
| 04/11/2025 | 10:48:38.440 | 210 | 10.465 | |
| 210 | 10.465 | |||
| 210 | 10.465 | |||
| 04/11/2025 | 10:48:34.832 | 146 | 10.495 | |
| 146 | 10.495 | |||
| 146 | 10.495 | |||
| 04/11/2025 | 10:47:58.835 | 10 | 10.465 | |
| 10 | 10.465 | |||
| 10 | 10.465 | |||
| 04/11/2025 | 10:47:56.043 | 2 250 | 10.50 | |
| 2 250 | 10.50 | |||
| 2 250 | 10.50 | |||
| 04/11/2025 | 10:47:53.215 | 120 | 10.50 | |
| 100 | 10.50 | |||
| 20 | 10.50 | |||
| 64 | 10.50 | |||
| 56 | 10.50 | |||
| 04/11/2025 | 10:47:45.448 | 750 | 10.49 | |
| 500 | 10.49 | |||
| 250 | 10.49 | |||
| 750 | 10.49 | |||
| 04/11/2025 | 10:47:45.343 | 1 500 | 10.475 | |
| 1 500 | 10.475 | |||
| 1 500 | 10.475 | |||
| 04/11/2025 | 10:47:34.292 | 90 | 10.465 | |
| 90 | 10.465 | |||
| 90 | 10.465 | |||
| 04/11/2025 | 10:47:31.112 | 130 | 10.465 | |
| 130 | 10.465 | |||
| 130 | 10.465 | |||
| 04/11/2025 | 10:47:25.450 | 10 | 10.485 | |
| 10 | 10.485 | |||
| 10 | 10.485 | |||
| 04/11/2025 | 10:47:03.863 | 535 | 10.465 | |
| 535 | 10.465 | |||
| 535 | 10.465 | |||
| 04/11/2025 | 10:47:02.356 | 280 | 10.465 | |
| 280 | 10.465 | |||
| 280 | 10.465 | |||
| 04/11/2025 | 10:46:53.273 | 720 | 10.465 | |
| 720 | 10.465 | |||
| 720 | 10.465 | |||
| 04/11/2025 | 10:46:44.479 | 3 970 | 10.46 | |
| 1 330 | 10.46 | |||
| 3 000 | 10.46 | |||
| 2 640 | 10.46 | |||
| 250 | 10.46 | |||
| 500 | 10.46 | |||
| 50 | 10.46 | |||
| 100 | 10.46 | |||
| 70 | 10.46 | |||
| 04/11/2025 | 10:46:39.309 | 48 | 10.475 | |
| 48 | 10.475 | |||
| 48 | 10.475 | |||
| 04/11/2025 | 10:46:34.519 | 1 000 | 10.475 | |
| 1 000 | 10.475 | |||
| 1 000 | 10.475 | |||
| 04/11/2025 | 10:46:33.824 | 100 | 10.505 | |
| 100 | 10.505 | |||
| 100 | 10.505 | |||
| 04/11/2025 | 10:46:32.574 | 250 | 10.475 | |
| 250 | 10.475 | |||
| 250 | 10.475 | |||
| 04/11/2025 | 10:46:28.775 | 230 | 10.505 | |
| 230 | 10.505 | |||
| 230 | 10.505 | |||
| 04/11/2025 | 10:46:13.864 | 8 | 10.505 | |
| 8 | 10.505 | |||
| 8 | 10.505 | |||
| 04/11/2025 | 10:46:12.931 | 16 | 10.475 | |
| 16 | 10.475 | |||
| 16 | 10.475 | |||
| 04/11/2025 | 10:46:10.696 | 18 | 10.505 | |
| 18 | 10.505 | |||
| 18 | 10.505 | |||
| 04/11/2025 | 10:45:37.916 | 611 | 10.475 | |
| 611 | 10.475 | |||
| 611 | 10.475 | |||
| 04/11/2025 | 10:45:13.526 | 60 | 10.475 | |
| 60 | 10.475 | |||
| 48 | 10.475 | |||
| 12 | 10.475 | |||
| 04/11/2025 | 10:44:55.058 | 50 | 10.51 | |
| 50 | 10.51 | |||
| 50 | 10.51 | |||
| 04/11/2025 | 10:44:46.580 | 500 | 10.51 | |
| 500 | 10.51 | |||
| 500 | 10.51 | |||
| 04/11/2025 | 10:44:37.167 | 48 | 10.51 | |
| 48 | 10.51 | |||
| 48 | 10.51 | |||
| 04/11/2025 | 10:44:23.150 | 50 | 10.51 | |
| 50 | 10.51 | |||
| 50 | 10.51 | |||
| 04/11/2025 | 10:44:10.583 | 200 | 10.51 | |
| 200 | 10.51 | |||
| 200 | 10.51 | |||
| 04/11/2025 | 10:44:10.066 | 7 | 10.51 | |
| 7 | 10.51 | |||
| 7 | 10.51 | |||
| 04/11/2025 | 10:44:05.169 | 3 | 10.475 | |
| 3 | 10.475 | |||
| 3 | 10.475 | |||
| 04/11/2025 | 10:43:52.489 | 23 | 10.475 | |
| 23 | 10.475 | |||
| 23 | 10.475 | |||
| 04/11/2025 | 10:43:43.461 | 50 | 10.475 | |
| 50 | 10.475 | |||
| 50 | 10.475 | |||
| 04/11/2025 | 10:43:39.816 | 155 | 10.51 | |
| 150 | 10.51 | |||
| 155 | 10.51 | |||
| 5 | 10.51 | |||
| 04/11/2025 | 10:43:30.962 | 2 000 | 10.51 | |
| 2 000 | 10.51 | |||
| 2 000 | 10.51 | |||
| 04/11/2025 | 10:43:28.064 | 285 | 10.51 | |
| 285 | 10.51 | |||
| 285 | 10.51 | |||
| 04/11/2025 | 10:43:27.334 | 300 | 10.50 | |
| 300 | 10.50 | |||
| 300 | 10.50 | |||
| 04/11/2025 | 10:43:15.914 | 50 | 10.51 | |
| 50 | 10.51 | |||
| 50 | 10.51 | |||
| 04/11/2025 | 10:43:14.473 | 29 | 10.51 | |
| 29 | 10.51 | |||
| 29 | 10.51 | |||
| 04/11/2025 | 10:43:01.992 | 50 | 10.50 | |
| 50 | 10.50 | |||
| 50 | 10.50 | |||
| 04/11/2025 | 10:42:57.142 | 230 | 10.51 | |
| 230 | 10.51 | |||
| 230 | 10.51 | |||
| 04/11/2025 | 10:42:56.397 | 480 | 10.465 | |
| 480 | 10.465 | |||
| 480 | 10.465 | |||
| 04/11/2025 | 10:42:53.150 | 355 | 10.50 | |
| 300 | 10.50 | |||
| 355 | 10.50 | |||
| 55 | 10.50 | |||
| 04/11/2025 | 10:42:50.365 | 250 | 10.51 | |
| 250 | 10.51 | |||
| 250 | 10.51 | |||
| 04/11/2025 | 10:42:42.048 | 1 500 | 10.515 | |
| 1 500 | 10.515 | |||
| 1 500 | 10.515 | |||
| 04/11/2025 | 10:42:34.749 | 1 | 10.54 | |
| 1 | 10.54 | |||
| 1 | 10.54 | |||
| 04/11/2025 | 10:42:32.567 | 153 | 10.505 | |
| 153 | 10.505 | |||
| 153 | 10.505 | |||
| 04/11/2025 | 10:41:49.300 | 1 117 | 10.505 | |
| 1 117 | 10.505 | |||
| 1 117 | 10.505 | |||
| 04/11/2025 | 10:41:17.896 | 15 | 10.54 | |
| 15 | 10.54 | |||
| 15 | 10.54 | |||
| 04/11/2025 | 10:41:10.208 | 1 050 | 10.54 | |
| 1 050 | 10.54 | |||
| 550 | 10.54 | |||
| 500 | 10.54 | |||
| 04/11/2025 | 10:40:50.284 | 210 | 10.505 | |
| 210 | 10.505 | |||
| 210 | 10.505 | |||
| 04/11/2025 | 10:40:35.079 | 900 | 10.505 | |
| 900 | 10.505 | |||
| 900 | 10.505 | |||
| 04/11/2025 | 10:40:19.647 | 500 | 10.505 | |
| 500 | 10.505 | |||
| 500 | 10.505 | |||
| 04/11/2025 | 10:40:10.881 | 360 | 10.505 | |
| 360 | 10.505 | |||
| 48 | 10.505 | |||
| 312 | 10.505 | |||
| 04/11/2025 | 10:39:11.399 | 300 | 10.525 | |
| 300 | 10.525 | |||
| 300 | 10.525 | |||
| 04/11/2025 | 10:39:02.957 | 200 | 10.54 | |
| 200 | 10.54 | |||
| 200 | 10.54 | |||
| 04/11/2025 | 10:38:52.799 | 500 | 10.54 | |
| 500 | 10.54 | |||
| 500 | 10.54 | |||
| 04/11/2025 | 10:38:41.781 | 300 | 10.505 | |
| 300 | 10.505 | |||
| 300 | 10.505 | |||
| 04/11/2025 | 10:38:13.963 | 150 | 10.54 | |
| 150 | 10.54 | |||
| 150 | 10.54 | |||
| 04/11/2025 | 10:38:08.889 | 63 | 10.54 | |
| 63 | 10.54 | |||
| 63 | 10.54 |
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: 1 737.00
Ask: 1 738.00
Turnover: 30 269 TEUR -
Nvidia Corp.
Bid: 175.86 / Ask: 175.94
Turnover: 22 626 TEUR -
Palantir Technologies Inc.
Bid: 166.70 / Ask: 166.84
Turnover: 16 355 TEUR -
Amazon.com Inc.
Bid: 216.65 / Ask: 216.80
Turnover: 14 591 TEUR -
Deutsche Telekom AG
Bid: 26.03 / Ask: 26.04
Turnover: 11 476 TEUR
Realtime Quotes
Last Update:
04/11/2025 @ 11:25:24
Last Update:
04/11/2025 @ 11:25:24