Advanced Micro Devices Inc.
- Information
- Last
- Buy
- Sell
1609
1101
212.05
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 05/11/2025 | 13:58:05.860 | 15 | 212.05 | |
| 15 | 212.05 | |||
| 15 | 212.05 | |||
| 05/11/2025 | 13:57:56.127 | 89 | 211.70 | |
| 89 | 211.70 | |||
| 89 | 211.70 | |||
| 05/11/2025 | 13:57:39.740 | 41 | 211.55 | |
| 41 | 211.55 | |||
| 41 | 211.55 | |||
| 05/11/2025 | 13:56:49.755 | 140 | 211.70 | |
| 140 | 211.70 | |||
| 140 | 211.70 | |||
| 05/11/2025 | 13:56:09.046 | 240 | 211.45 | |
| 240 | 211.45 | |||
| 240 | 211.45 | |||
| 05/11/2025 | 13:55:11.468 | 6 | 210.85 | |
| 6 | 210.85 | |||
| 6 | 210.85 | |||
| 05/11/2025 | 13:54:44.567 | 9 | 211.15 | |
| 9 | 211.15 | |||
| 9 | 211.15 | |||
| 05/11/2025 | 13:54:27.876 | 4 | 211.10 | |
| 4 | 211.10 | |||
| 4 | 211.10 | |||
| 05/11/2025 | 13:54:24.489 | 2 | 211.35 | |
| 2 | 211.35 | |||
| 2 | 211.35 | |||
| 05/11/2025 | 13:53:51.403 | 12 | 211.10 | |
| 12 | 211.10 | |||
| 12 | 211.10 | |||
| 05/11/2025 | 13:53:20.166 | 12 | 211.25 | |
| 12 | 211.25 | |||
| 12 | 211.25 | |||
| 05/11/2025 | 13:53:15.428 | 14 | 211.25 | |
| 14 | 211.25 | |||
| 14 | 211.25 | |||
| 05/11/2025 | 13:52:29.512 | 34 | 211.50 | |
| 34 | 211.50 | |||
| 34 | 211.50 | |||
| 05/11/2025 | 13:49:40.226 | 45 | 210.50 | |
| 45 | 210.50 | |||
| 45 | 210.50 | |||
| 05/11/2025 | 13:47:31.056 | 50 | 210.65 | |
| 50 | 210.65 | |||
| 50 | 210.65 | |||
| 05/11/2025 | 13:47:03.966 | 3 | 210.45 | |
| 3 | 210.45 | |||
| 3 | 210.45 | |||
| 05/11/2025 | 13:46:59.913 | 40 | 210.45 | |
| 40 | 210.45 | |||
| 40 | 210.45 | |||
| 05/11/2025 | 13:46:48.954 | 100 | 210.40 | |
| 100 | 210.40 | |||
| 100 | 210.40 | |||
| 05/11/2025 | 13:46:48.331 | 21 | 210.20 | |
| 21 | 210.20 | |||
| 21 | 210.20 | |||
| 05/11/2025 | 13:46:47.973 | 1 | 210.45 | |
| 1 | 210.45 | |||
| 1 | 210.45 | |||
| 05/11/2025 | 13:46:44.122 | 200 | 210.60 | |
| 200 | 210.60 | |||
| 200 | 210.60 | |||
| 05/11/2025 | 13:46:42.270 | 50 | 210.75 | |
| 50 | 210.75 | |||
| 50 | 210.75 | |||
| 05/11/2025 | 13:46:16.903 | 300 | 210.75 | |
| 300 | 210.75 | |||
| 300 | 210.75 | |||
| 05/11/2025 | 13:46:11.650 | 1 | 210.80 | |
| 1 | 210.80 | |||
| 1 | 210.80 | |||
| 05/11/2025 | 13:45:41.771 | 200 | 210.80 | |
| 200 | 210.80 | |||
| 200 | 210.80 | |||
| 05/11/2025 | 13:45:37.451 | 5 | 211.00 | |
| 5 | 211.00 | |||
| 5 | 211.00 | |||
| 05/11/2025 | 13:45:29.909 | 10 | 211.00 | |
| 10 | 211.00 | |||
| 10 | 211.00 | |||
| 05/11/2025 | 13:43:58.070 | 60 | 211.25 | |
| 60 | 211.25 | |||
| 60 | 211.25 | |||
| 05/11/2025 | 13:43:50.646 | 5 | 211.25 | |
| 5 | 211.25 | |||
| 5 | 211.25 | |||
| 05/11/2025 | 13:43:43.289 | 50 | 211.10 | |
| 50 | 211.10 | |||
| 50 | 211.10 | |||
| 05/11/2025 | 13:43:39.025 | 200 | 211.15 | |
| 200 | 211.15 | |||
| 200 | 211.15 | |||
| 05/11/2025 | 13:42:55.207 | 4 | 212.15 | |
| 4 | 212.15 | |||
| 4 | 212.15 | |||
| 05/11/2025 | 13:42:55.069 | 65 | 212.00 | |
| 50 | 212.00 | |||
| 10 | 212.00 | |||
| 65 | 212.00 | |||
| 5 | 212.00 | |||
| 05/11/2025 | 13:42:51.153 | 29 | 211.95 | |
| 29 | 211.95 | |||
| 29 | 211.95 | |||
| 05/11/2025 | 13:42:21.284 | 12 | 211.70 | |
| 12 | 211.70 | |||
| 12 | 211.70 | |||
| 05/11/2025 | 13:42:11.343 | 200 | 211.65 | |
| 200 | 211.65 | |||
| 200 | 211.65 | |||
| 05/11/2025 | 13:42:06.596 | 72 | 211.65 | |
| 72 | 211.65 | |||
| 72 | 211.65 | |||
| 05/11/2025 | 13:41:31.831 | 100 | 211.70 | |
| 100 | 211.70 | |||
| 100 | 211.70 | |||
| 05/11/2025 | 13:41:29.005 | 5 | 211.90 | |
| 5 | 211.90 | |||
| 5 | 211.90 | |||
| 05/11/2025 | 13:41:07.659 | 175 | 211.70 | |
| 175 | 211.70 | |||
| 175 | 211.70 | |||
| 05/11/2025 | 13:40:50.108 | 50 | 211.50 | |
| 50 | 211.50 | |||
| 50 | 211.50 | |||
| 05/11/2025 | 13:40:14.395 | 11 | 210.85 | |
| 11 | 210.85 | |||
| 11 | 210.85 | |||
| 05/11/2025 | 13:39:38.989 | 300 | 210.65 | |
| 300 | 210.65 | |||
| 300 | 210.65 | |||
| 05/11/2025 | 13:39:32.612 | 100 | 210.65 | |
| 100 | 210.65 | |||
| 100 | 210.65 | |||
| 05/11/2025 | 13:39:26.966 | 100 | 210.50 | |
| 100 | 210.50 | |||
| 100 | 210.50 | |||
| 05/11/2025 | 13:38:42.749 | 25 | 210.00 | |
| 25 | 210.00 | |||
| 25 | 210.00 | |||
| 05/11/2025 | 13:38:33.787 | 12 | 210.45 | |
| 12 | 210.45 | |||
| 12 | 210.45 | |||
| 05/11/2025 | 13:38:28.549 | 1 | 210.50 | |
| 1 | 210.50 | |||
| 1 | 210.50 | |||
| 05/11/2025 | 13:37:59.202 | 1 | 210.55 | |
| 1 | 210.55 | |||
| 1 | 210.55 | |||
| 05/11/2025 | 13:37:42.981 | 92 | 211.00 | |
| 5 | 211.00 | |||
| 37 | 211.00 | |||
| 50 | 211.00 | |||
| 92 | 211.00 | |||
| 05/11/2025 | 13:37:34.404 | 100 | 210.45 | |
| 100 | 210.45 | |||
| 100 | 210.45 | |||
| 05/11/2025 | 13:37:34.293 | 150 | 210.45 | |
| 150 | 210.45 | |||
| 150 | 210.45 | |||
| 05/11/2025 | 13:37:26.645 | 5 | 210.50 | |
| 5 | 210.50 | |||
| 5 | 210.50 | |||
| 05/11/2025 | 13:37:16.336 | 23 | 210.00 | |
| 3 | 210.00 | |||
| 23 | 210.00 | |||
| 20 | 210.00 | |||
| 05/11/2025 | 13:37:03.433 | 1 | 209.95 | |
| 1 | 209.95 | |||
| 1 | 209.95 | |||
| 05/11/2025 | 13:36:31.038 | 96 | 209.85 | |
| 96 | 209.85 | |||
| 96 | 209.85 | |||
| 05/11/2025 | 13:36:09.006 | 23 | 209.95 | |
| 23 | 209.95 | |||
| 23 | 209.95 | |||
| 05/11/2025 | 13:34:47.474 | 200 | 208.75 | |
| 200 | 208.75 | |||
| 200 | 208.75 | |||
| 05/11/2025 | 13:34:37.279 | 10 | 208.80 | |
| 10 | 208.80 | |||
| 10 | 208.80 | |||
| 05/11/2025 | 13:33:59.023 | 120 | 209.00 | |
| 100 | 209.00 | |||
| 120 | 209.00 | |||
| 20 | 209.00 | |||
| 05/11/2025 | 13:33:30.897 | 151 | 208.45 | |
| 151 | 208.45 | |||
| 151 | 208.45 | |||
| 05/11/2025 | 13:32:58.079 | 14 | 208.20 | |
| 14 | 208.20 | |||
| 14 | 208.20 | |||
| 05/11/2025 | 13:32:29.803 | 5 | 208.35 | |
| 5 | 208.35 | |||
| 5 | 208.35 | |||
| 05/11/2025 | 13:31:40.607 | 100 | 207.80 | |
| 100 | 207.80 | |||
| 100 | 207.80 | |||
| 05/11/2025 | 13:29:58.820 | 13 | 208.10 | |
| 13 | 208.10 | |||
| 13 | 208.10 | |||
| 05/11/2025 | 13:29:53.423 | 20 | 208.00 | |
| 20 | 208.00 | |||
| 20 | 208.00 | |||
| 05/11/2025 | 13:29:37.296 | 7 | 207.95 | |
| 7 | 207.95 | |||
| 7 | 207.95 | |||
| 05/11/2025 | 13:27:42.924 | 50 | 207.35 | |
| 50 | 207.35 | |||
| 50 | 207.35 | |||
| 05/11/2025 | 13:27:36.057 | 14 | 207.40 | |
| 14 | 207.40 | |||
| 14 | 207.40 | |||
| 05/11/2025 | 13:26:55.991 | 153 | 207.40 | |
| 153 | 207.40 | |||
| 153 | 207.40 | |||
| 05/11/2025 | 13:26:40.816 | 25 | 207.55 | |
| 25 | 207.55 | |||
| 25 | 207.55 | |||
| 05/11/2025 | 13:26:05.341 | 6 | 207.55 | |
| 6 | 207.55 | |||
| 6 | 207.55 | |||
| 05/11/2025 | 13:25:14.765 | 25 | 207.50 | |
| 25 | 207.50 | |||
| 25 | 207.50 | |||
| 05/11/2025 | 13:25:01.949 | 24 | 207.45 | |
| 24 | 207.45 | |||
| 24 | 207.45 | |||
| 05/11/2025 | 13:24:40.253 | 12 | 207.30 | |
| 12 | 207.30 | |||
| 12 | 207.30 | |||
| 05/11/2025 | 13:24:35.321 | 34 | 207.30 | |
| 34 | 207.30 | |||
| 34 | 207.30 | |||
| 05/11/2025 | 13:24:31.184 | 20 | 207.05 | |
| 20 | 207.05 | |||
| 20 | 207.05 | |||
| 05/11/2025 | 13:24:18.212 | 5 | 207.10 | |
| 5 | 207.10 | |||
| 5 | 207.10 | |||
| 05/11/2025 | 13:23:51.933 | 100 | 207.25 | |
| 100 | 207.25 | |||
| 100 | 207.25 | |||
| 05/11/2025 | 13:23:48.172 | 10 | 207.25 | |
| 10 | 207.25 | |||
| 10 | 207.25 | |||
| 05/11/2025 | 13:23:48.089 | 8 | 207.30 | |
| 8 | 207.30 | |||
| 8 | 207.30 | |||
| 05/11/2025 | 13:23:38.593 | 96 | 207.35 | |
| 96 | 207.35 | |||
| 96 | 207.35 | |||
| 05/11/2025 | 13:23:35.495 | 100 | 207.30 | |
| 100 | 207.30 | |||
| 100 | 207.30 | |||
| 05/11/2025 | 13:23:25.650 | 3 | 207.30 | |
| 3 | 207.30 | |||
| 3 | 207.30 | |||
| 05/11/2025 | 13:23:21.209 | 81 | 207.60 | |
| 81 | 207.60 | |||
| 81 | 207.60 | |||
| 05/11/2025 | 13:23:19.636 | 19 | 207.60 | |
| 19 | 207.60 | |||
| 19 | 207.60 | |||
| 05/11/2025 | 13:23:11.548 | 200 | 207.65 | |
| 200 | 207.65 | |||
| 200 | 207.65 | |||
| 05/11/2025 | 13:23:03.273 | 200 | 207.40 | |
| 200 | 207.40 | |||
| 200 | 207.40 | |||
| 05/11/2025 | 13:21:08.175 | 5 | 207.25 | |
| 5 | 207.25 | |||
| 5 | 207.25 | |||
| 05/11/2025 | 13:18:37.225 | 2 | 206.80 | |
| 2 | 206.80 | |||
| 2 | 206.80 | |||
| 05/11/2025 | 13:18:08.964 | 145 | 206.80 | |
| 145 | 206.80 | |||
| 145 | 206.80 | |||
| 05/11/2025 | 13:18:05.666 | 6 | 206.95 | |
| 6 | 206.95 | |||
| 6 | 206.95 | |||
| 05/11/2025 | 13:18:04.004 | 3 | 206.80 | |
| 3 | 206.80 | |||
| 3 | 206.80 | |||
| 05/11/2025 | 13:17:53.702 | 30 | 207.50 | |
| 1 | 207.50 | |||
| 29 | 207.50 | |||
| 30 | 207.50 | |||
| 05/11/2025 | 13:15:54.663 | 300 | 207.30 | |
| 300 | 207.30 | |||
| 300 | 207.30 | |||
| 05/11/2025 | 13:15:50.405 | 5 | 207.30 | |
| 5 | 207.30 | |||
| 5 | 207.30 | |||
| 05/11/2025 | 13:15:49.199 | 5 | 207.30 | |
| 5 | 207.30 | |||
| 5 | 207.30 | |||
| 05/11/2025 | 13:15:42.770 | 24 | 207.30 | |
| 24 | 207.30 | |||
| 24 | 207.30 | |||
| 05/11/2025 | 13:15:42.693 | 57 | 207.30 | |
| 57 | 207.30 | |||
| 57 | 207.30 | |||
| 05/11/2025 | 13:15:29.671 | 1 | 207.30 | |
| 1 | 207.30 | |||
| 1 | 207.30 | |||
| 05/11/2025 | 13:14:38.621 | 21 | 207.10 | |
| 20 | 207.10 | |||
| 1 | 207.10 | |||
| 21 | 207.10 | |||
| 05/11/2025 | 13:14:22.385 | 525 | 206.90 | |
| 525 | 206.90 | |||
| 525 | 206.90 | |||
| 05/11/2025 | 13:13:06.757 | 20 | 206.50 | |
| 20 | 206.50 | |||
| 20 | 206.50 | |||
| 05/11/2025 | 13:12:39.142 | 25 | 206.70 | |
| 25 | 206.70 | |||
| 25 | 206.70 | |||
| 05/11/2025 | 13:09:47.853 | 5 | 206.60 | |
| 5 | 206.60 | |||
| 5 | 206.60 | |||
| 05/11/2025 | 13:08:43.142 | 22 | 206.50 | |
| 22 | 206.50 | |||
| 22 | 206.50 | |||
| 05/11/2025 | 13:08:30.535 | 3 | 206.55 | |
| 3 | 206.55 | |||
| 3 | 206.55 | |||
| 05/11/2025 | 13:07:39.812 | 1 | 206.65 | |
| 1 | 206.65 | |||
| 1 | 206.65 | |||
| 05/11/2025 | 13:07:33.990 | 1 | 206.45 | |
| 1 | 206.45 | |||
| 1 | 206.45 | |||
| 05/11/2025 | 13:07:02.972 | 3 | 206.25 | |
| 3 | 206.25 | |||
| 3 | 206.25 | |||
| 05/11/2025 | 13:06:48.306 | 1 | 206.25 | |
| 1 | 206.25 | |||
| 1 | 206.25 | |||
| 05/11/2025 | 13:05:43.128 | 6 | 206.30 | |
| 6 | 206.30 | |||
| 6 | 206.30 | |||
| 05/11/2025 | 13:05:10.930 | 2 | 206.30 | |
| 2 | 206.30 | |||
| 2 | 206.30 | |||
| 05/11/2025 | 13:04:19.317 | 7 | 206.50 | |
| 7 | 206.50 | |||
| 7 | 206.50 | |||
| 05/11/2025 | 13:03:38.593 | 43 | 206.40 | |
| 43 | 206.40 | |||
| 43 | 206.40 | |||
| 05/11/2025 | 13:03:20.672 | 3 | 205.90 | |
| 3 | 205.90 | |||
| 3 | 205.90 | |||
| 05/11/2025 | 13:02:55.056 | 10 | 206.15 | |
| 10 | 206.15 | |||
| 10 | 206.15 | |||
| 05/11/2025 | 13:02:48.705 | 11 | 206.60 | |
| 11 | 206.60 | |||
| 11 | 206.60 | |||
| 05/11/2025 | 13:02:38.642 | 1 | 206.65 | |
| 1 | 206.65 | |||
| 1 | 206.65 | |||
| 05/11/2025 | 13:02:35.761 | 4 | 206.45 | |
| 4 | 206.45 | |||
| 4 | 206.45 | |||
| 05/11/2025 | 13:02:35.049 | 30 | 206.65 | |
| 30 | 206.65 | |||
| 30 | 206.65 | |||
| 05/11/2025 | 13:01:03.189 | 5 | 206.40 | |
| 5 | 206.40 | |||
| 5 | 206.40 | |||
| 05/11/2025 | 13:00:00.367 | 2 | 206.70 | |
| 2 | 206.70 | |||
| 2 | 206.70 | |||
| 05/11/2025 | 12:59:59.470 | 20 | 206.70 | |
| 20 | 206.70 | |||
| 20 | 206.70 | |||
| 05/11/2025 | 12:58:42.579 | 43 | 205.60 | |
| 43 | 205.60 | |||
| 43 | 205.60 | |||
| 05/11/2025 | 12:58:42.072 | 10 | 205.90 | |
| 10 | 205.90 | |||
| 10 | 205.90 | |||
| 05/11/2025 | 12:58:15.800 | 40 | 205.50 | |
| 40 | 205.50 | |||
| 40 | 205.50 | |||
| 05/11/2025 | 12:57:02.000 | 237 | 205.75 | |
| 237 | 205.75 | |||
| 237 | 205.75 | |||
| 05/11/2025 | 12:56:52.273 | 3 | 205.70 | |
| 3 | 205.70 | |||
| 3 | 205.70 | |||
| 05/11/2025 | 12:56:39.321 | 2 | 205.70 | |
| 2 | 205.70 | |||
| 2 | 205.70 | |||
| 05/11/2025 | 12:55:35.418 | 20 | 205.75 | |
| 20 | 205.75 | |||
| 20 | 205.75 | |||
| 05/11/2025 | 12:53:14.828 | 2 | 205.75 | |
| 2 | 205.75 | |||
| 2 | 205.75 | |||
| 05/11/2025 | 12:52:23.027 | 20 | 205.70 | |
| 20 | 205.70 | |||
| 20 | 205.70 | |||
| 05/11/2025 | 12:51:43.995 | 1 | 205.55 | |
| 1 | 205.55 | |||
| 1 | 205.55 | |||
| 05/11/2025 | 12:51:11.676 | 14 | 205.15 | |
| 14 | 205.15 | |||
| 14 | 205.15 | |||
| 05/11/2025 | 12:50:25.092 | 64 | 205.05 | |
| 3 | 205.05 | |||
| 33 | 205.05 | |||
| 8 | 205.05 | |||
| 64 | 205.05 | |||
| 20 | 205.05 | |||
| 05/11/2025 | 12:50:24.948 | 15 | 205.05 | |
| 15 | 205.05 | |||
| 15 | 205.05 | |||
| 05/11/2025 | 12:50:12.559 | 2 | 205.60 | |
| 2 | 205.60 | |||
| 2 | 205.60 | |||
| 05/11/2025 | 12:49:49.661 | 139 | 205.30 | |
| 139 | 205.30 | |||
| 139 | 205.30 | |||
| 05/11/2025 | 12:49:39.401 | 525 | 205.60 | |
| 525 | 205.60 | |||
| 525 | 205.60 | |||
| 05/11/2025 | 12:49:33.920 | 20 | 205.65 | |
| 20 | 205.65 | |||
| 20 | 205.65 | |||
| 05/11/2025 | 12:49:21.657 | 80 | 205.65 | |
| 80 | 205.65 | |||
| 80 | 205.65 | |||
| 05/11/2025 | 12:49:08.688 | 1 | 205.90 | |
| 1 | 205.90 | |||
| 1 | 205.90 | |||
| 05/11/2025 | 12:49:03.744 | 5 | 205.90 | |
| 5 | 205.90 | |||
| 5 | 205.90 | |||
| 05/11/2025 | 12:48:55.451 | 115 | 205.95 | |
| 115 | 205.95 | |||
| 115 | 205.95 | |||
| 05/11/2025 | 12:48:43.755 | 105 | 205.70 | |
| 105 | 205.70 | |||
| 105 | 205.70 | |||
| 05/11/2025 | 12:48:42.403 | 92 | 205.70 | |
| 92 | 205.70 | |||
| 92 | 205.70 | |||
| 05/11/2025 | 12:47:40.554 | 34 | 206.10 | |
| 34 | 206.10 | |||
| 34 | 206.10 | |||
| 05/11/2025 | 12:47:10.022 | 5 | 205.85 | |
| 5 | 205.85 | |||
| 5 | 205.85 | |||
| 05/11/2025 | 12:47:02.126 | 5 | 206.00 | |
| 5 | 206.00 | |||
| 5 | 206.00 | |||
| 05/11/2025 | 12:45:57.699 | 35 | 205.85 | |
| 35 | 205.85 | |||
| 35 | 205.85 | |||
| 05/11/2025 | 12:45:43.396 | 15 | 206.00 | |
| 15 | 206.00 | |||
| 15 | 206.00 | |||
| 05/11/2025 | 12:45:06.631 | 7 | 206.00 | |
| 7 | 206.00 | |||
| 7 | 206.00 | |||
| 05/11/2025 | 12:44:12.843 | 10 | 205.80 | |
| 10 | 205.80 | |||
| 10 | 205.80 | |||
| 05/11/2025 | 12:42:58.342 | 40 | 205.70 | |
| 40 | 205.70 | |||
| 40 | 205.70 | |||
| 05/11/2025 | 12:42:55.334 | 30 | 205.70 | |
| 30 | 205.70 | |||
| 30 | 205.70 | |||
| 05/11/2025 | 12:41:27.161 | 1 | 206.15 | |
| 1 | 206.15 | |||
| 1 | 206.15 | |||
| 05/11/2025 | 12:40:35.168 | 10 | 205.85 | |
| 10 | 205.85 | |||
| 10 | 205.85 | |||
| 05/11/2025 | 12:40:26.436 | 3 | 205.85 | |
| 3 | 205.85 | |||
| 3 | 205.85 | |||
| 05/11/2025 | 12:40:07.624 | 100 | 205.85 | |
| 100 | 205.85 | |||
| 100 | 205.85 | |||
| 05/11/2025 | 12:40:06.619 | 100 | 205.85 | |
| 100 | 205.85 | |||
| 100 | 205.85 | |||
| 05/11/2025 | 12:40:06.526 | 200 | 205.85 | |
| 200 | 205.85 | |||
| 200 | 205.85 | |||
| 05/11/2025 | 12:40:03.746 | 150 | 205.95 | |
| 150 | 205.95 | |||
| 150 | 205.95 | |||
| 05/11/2025 | 12:39:53.758 | 1 | 205.85 | |
| 1 | 205.85 | |||
| 1 | 205.85 | |||
| 05/11/2025 | 12:39:42.364 | 5 | 206.05 | |
| 5 | 206.05 | |||
| 5 | 206.05 | |||
| 05/11/2025 | 12:39:39.910 | 50 | 205.85 | |
| 50 | 205.85 | |||
| 50 | 205.85 | |||
| 05/11/2025 | 12:39:20.016 | 6 | 205.85 | |
| 6 | 205.85 | |||
| 6 | 205.85 | |||
| 05/11/2025 | 12:39:09.056 | 150 | 205.75 | |
| 150 | 205.75 | |||
| 150 | 205.75 | |||
| 05/11/2025 | 12:38:52.067 | 4 | 205.90 | |
| 4 | 205.90 | |||
| 4 | 205.90 | |||
| 05/11/2025 | 12:38:06.643 | 10 | 206.20 | |
| 10 | 206.20 | |||
| 10 | 206.20 | |||
| 05/11/2025 | 12:37:45.921 | 1 | 206.25 | |
| 1 | 206.25 | |||
| 1 | 206.25 | |||
| 05/11/2025 | 12:37:41.001 | 2 | 206.00 | |
| 2 | 206.00 | |||
| 2 | 206.00 | |||
| 05/11/2025 | 12:36:57.052 | 5 | 206.05 | |
| 5 | 206.05 | |||
| 5 | 206.05 | |||
| 05/11/2025 | 12:36:55.939 | 3 | 206.05 | |
| 3 | 206.05 | |||
| 3 | 206.05 | |||
| 05/11/2025 | 12:36:26.556 | 6 | 206.05 | |
| 6 | 206.05 | |||
| 6 | 206.05 | |||
| 05/11/2025 | 12:36:06.214 | 3 | 206.10 | |
| 3 | 206.10 | |||
| 3 | 206.10 | |||
| 05/11/2025 | 12:35:30.546 | 30 | 206.00 | |
| 30 | 206.00 | |||
| 30 | 206.00 | |||
| 05/11/2025 | 12:35:15.176 | 4 | 205.95 | |
| 4 | 205.95 | |||
| 4 | 205.95 | |||
| 05/11/2025 | 12:34:49.568 | 9 | 205.90 | |
| 9 | 205.90 | |||
| 9 | 205.90 | |||
| 05/11/2025 | 12:34:40.694 | 36 | 205.90 | |
| 36 | 205.90 | |||
| 36 | 205.90 | |||
| 05/11/2025 | 12:34:24.461 | 100 | 205.90 | |
| 100 | 205.90 | |||
| 100 | 205.90 | |||
| 05/11/2025 | 12:34:21.559 | 31 | 205.90 | |
| 31 | 205.90 | |||
| 31 | 205.90 | |||
| 05/11/2025 | 12:33:53.543 | 100 | 205.50 | |
| 100 | 205.50 | |||
| 100 | 205.50 | |||
| 05/11/2025 | 12:33:51.853 | 91 | 205.45 | |
| 91 | 205.45 | |||
| 91 | 205.45 | |||
| 05/11/2025 | 12:33:51.128 | 95 | 205.45 | |
| 95 | 205.45 | |||
| 95 | 205.45 | |||
| 05/11/2025 | 12:33:50.624 | 91 | 205.45 | |
| 91 | 205.45 | |||
| 91 | 205.45 | |||
| 05/11/2025 | 12:33:46.704 | 91 | 205.45 | |
| 91 | 205.45 | |||
| 91 | 205.45 | |||
| 05/11/2025 | 12:33:46.225 | 96 | 205.45 | |
| 96 | 205.45 | |||
| 96 | 205.45 | |||
| 05/11/2025 | 12:33:44.760 | 95 | 205.45 | |
| 95 | 205.45 | |||
| 95 | 205.45 | |||
| 05/11/2025 | 12:33:44.475 | 171 | 205.40 | |
| 100 | 205.40 | |||
| 4 | 205.40 | |||
| 171 | 205.40 | |||
| 7 | 205.40 | |||
| 60 | 205.40 | |||
| 05/11/2025 | 12:33:44.344 | 200 | 205.40 | |
| 76 | 205.40 | |||
| 119 | 205.40 | |||
| 200 | 205.40 | |||
| 5 | 205.40 | |||
| 05/11/2025 | 12:33:41.779 | 945 | 205.95 | |
| 945 | 205.95 | |||
| 945 | 205.95 | |||
| 05/11/2025 | 12:33:10.281 | 300 | 206.00 | |
| 300 | 206.00 | |||
| 300 | 206.00 | |||
| 05/11/2025 | 12:33:10.237 | 300 | 206.00 | |
| 300 | 206.00 | |||
| 300 | 206.00 | |||
| 05/11/2025 | 12:33:02.144 | 300 | 206.00 | |
| 300 | 206.00 | |||
| 300 | 206.00 | |||
| 05/11/2025 | 12:33:02.070 | 26 | 206.00 | |
| 26 | 206.00 | |||
| 7 | 206.00 | |||
| 19 | 206.00 | |||
| 05/11/2025 | 12:33:02.021 | 10 | 206.00 | |
| 10 | 206.00 | |||
| 10 | 206.00 | |||
| 05/11/2025 | 12:32:26.383 | 15 | 206.10 | |
| 15 | 206.10 | |||
| 5 | 206.10 | |||
| 10 | 206.10 | |||
| 05/11/2025 | 12:32:09.333 | 140 | 206.15 | |
| 140 | 206.15 | |||
| 140 | 206.15 | |||
| 05/11/2025 | 12:31:55.408 | 4 | 206.15 | |
| 4 | 206.15 | |||
| 4 | 206.15 | |||
| 05/11/2025 | 12:31:47.022 | 180 | 206.45 | |
| 180 | 206.45 | |||
| 180 | 206.45 | |||
| 05/11/2025 | 12:31:23.021 | 20 | 206.55 | |
| 20 | 206.55 | |||
| 20 | 206.55 | |||
| 05/11/2025 | 12:31:04.601 | 11 | 206.70 | |
| 11 | 206.70 | |||
| 11 | 206.70 | |||
| 05/11/2025 | 12:31:02.013 | 60 | 206.55 | |
| 60 | 206.55 | |||
| 60 | 206.55 | |||
| 05/11/2025 | 12:30:29.515 | 20 | 206.40 | |
| 20 | 206.40 | |||
| 20 | 206.40 | |||
| 05/11/2025 | 12:29:26.154 | 30 | 206.75 | |
| 30 | 206.75 | |||
| 30 | 206.75 | |||
| 05/11/2025 | 12:29:07.438 | 35 | 206.25 | |
| 35 | 206.25 | |||
| 35 | 206.25 | |||
| 05/11/2025 | 12:28:59.275 | 100 | 206.35 | |
| 100 | 206.35 | |||
| 100 | 206.35 | |||
| 05/11/2025 | 12:27:51.916 | 6 | 206.80 | |
| 6 | 206.80 | |||
| 6 | 206.80 | |||
| 05/11/2025 | 12:27:49.327 | 2 | 206.60 | |
| 2 | 206.60 | |||
| 2 | 206.60 | |||
| 05/11/2025 | 12:27:43.633 | 9 | 206.80 | |
| 9 | 206.80 | |||
| 9 | 206.80 | |||
| 05/11/2025 | 12:27:21.828 | 9 | 206.80 | |
| 9 | 206.80 | |||
| 9 | 206.80 | |||
| 05/11/2025 | 12:26:26.481 | 25 | 206.70 | |
| 25 | 206.70 | |||
| 25 | 206.70 | |||
| 05/11/2025 | 12:26:23.469 | 5 | 206.90 | |
| 5 | 206.90 | |||
| 5 | 206.90 | |||
| 05/11/2025 | 12:25:43.171 | 32 | 206.90 | |
| 32 | 206.90 | |||
| 32 | 206.90 | |||
| 05/11/2025 | 12:25:13.583 | 24 | 206.90 | |
| 24 | 206.90 | |||
| 24 | 206.90 | |||
| 05/11/2025 | 12:25:01.321 | 150 | 207.00 | |
| 150 | 207.00 | |||
| 150 | 207.00 | |||
| 05/11/2025 | 12:24:26.556 | 1 | 207.15 | |
| 1 | 207.15 | |||
| 1 | 207.15 | |||
| 05/11/2025 | 12:24:24.960 | 1 | 207.15 | |
| 1 | 207.15 | |||
| 1 | 207.15 | |||
| 05/11/2025 | 12:24:22.350 | 3 | 206.85 | |
| 3 | 206.85 | |||
| 3 | 206.85 | |||
| 05/11/2025 | 12:23:12.875 | 10 | 207.25 | |
| 10 | 207.25 | |||
| 10 | 207.25 | |||
| 05/11/2025 | 12:23:06.433 | 5 | 206.95 | |
| 5 | 206.95 | |||
| 5 | 206.95 | |||
| 05/11/2025 | 12:23:06.354 | 30 | 207.00 | |
| 10 | 207.00 | |||
| 30 | 207.00 | |||
| 20 | 207.00 | |||
| 05/11/2025 | 12:23:06.295 | 5 | 207.40 | |
| 5 | 207.40 | |||
| 5 | 207.40 | |||
| 05/11/2025 | 12:22:07.500 | 1 | 207.45 | |
| 1 | 207.45 | |||
| 1 | 207.45 | |||
| 05/11/2025 | 12:21:55.850 | 15 | 207.45 | |
| 15 | 207.45 | |||
| 15 | 207.45 | |||
| 05/11/2025 | 12:21:51.527 | 6 | 207.50 | |
| 6 | 207.50 | |||
| 6 | 207.50 | |||
| 05/11/2025 | 12:21:20.829 | 26 | 207.75 | |
| 26 | 207.75 | |||
| 26 | 207.75 | |||
| 05/11/2025 | 12:20:35.994 | 5 | 207.75 | |
| 5 | 207.75 | |||
| 5 | 207.75 | |||
| 05/11/2025 | 12:20:07.303 | 1 | 207.45 | |
| 1 | 207.45 | |||
| 1 | 207.45 | |||
| 05/11/2025 | 12:19:35.193 | 7 | 207.45 | |
| 7 | 207.45 | |||
| 7 | 207.45 | |||
| 05/11/2025 | 12:19:32.046 | 1 | 207.55 | |
| 1 | 207.55 | |||
| 1 | 207.55 | |||
| 05/11/2025 | 12:17:36.028 | 91 | 207.45 | |
| 91 | 207.45 | |||
| 91 | 207.45 | |||
| 05/11/2025 | 12:17:35.775 | 5 | 207.45 | |
| 5 | 207.45 | |||
| 5 | 207.45 | |||
| 05/11/2025 | 12:17:30.549 | 18 | 207.45 | |
| 18 | 207.45 | |||
| 18 | 207.45 | |||
| 05/11/2025 | 12:17:22.188 | 10 | 207.45 | |
| 10 | 207.45 | |||
| 10 | 207.45 | |||
| 05/11/2025 | 12:17:20.494 | 2 | 207.45 | |
| 2 | 207.45 | |||
| 2 | 207.45 | |||
| 05/11/2025 | 12:17:14.163 | 6 | 207.45 | |
| 6 | 207.45 | |||
| 6 | 207.45 | |||
| 05/11/2025 | 12:17:10.738 | 150 | 207.45 | |
| 150 | 207.45 | |||
| 150 | 207.45 | |||
| 05/11/2025 | 12:16:44.530 | 1 | 207.60 | |
| 1 | 207.60 | |||
| 1 | 207.60 | |||
| 05/11/2025 | 12:16:04.750 | 25 | 207.05 | |
| 25 | 207.05 | |||
| 25 | 207.05 | |||
| 05/11/2025 | 12:15:55.220 | 5 | 207.05 | |
| 5 | 207.05 | |||
| 5 | 207.05 | |||
| 05/11/2025 | 12:15:44.858 | 1 | 207.40 | |
| 1 | 207.40 | |||
| 1 | 207.40 | |||
| 05/11/2025 | 12:15:12.379 | 9 | 207.05 | |
| 9 | 207.05 | |||
| 9 | 207.05 | |||
| 05/11/2025 | 12:13:55.415 | 15 | 207.45 | |
| 15 | 207.45 | |||
| 15 | 207.45 | |||
| 05/11/2025 | 12:13:40.696 | 5 | 207.65 | |
| 5 | 207.65 | |||
| 5 | 207.65 | |||
| 05/11/2025 | 12:12:20.795 | 2 | 207.85 | |
| 2 | 207.85 | |||
| 2 | 207.85 | |||
| 05/11/2025 | 12:12:11.781 | 150 | 207.60 | |
| 150 | 207.60 | |||
| 150 | 207.60 | |||
| 05/11/2025 | 12:11:41.502 | 25 | 207.30 | |
| 25 | 207.30 | |||
| 25 | 207.30 | |||
| 05/11/2025 | 12:11:25.422 | 74 | 207.60 | |
| 74 | 207.60 | |||
| 74 | 207.60 | |||
| 05/11/2025 | 12:11:25.359 | 4 | 207.60 | |
| 4 | 207.60 | |||
| 4 | 207.60 | |||
| 05/11/2025 | 12:11:06.426 | 9 | 207.15 | |
| 9 | 207.15 | |||
| 9 | 207.15 | |||
| 05/11/2025 | 12:10:33.996 | 5 | 207.05 | |
| 5 | 207.05 | |||
| 5 | 207.05 | |||
| 05/11/2025 | 12:10:33.023 | 3 | 207.05 | |
| 3 | 207.05 | |||
| 3 | 207.05 | |||
| 05/11/2025 | 12:10:11.696 | 1 | 207.20 | |
| 1 | 207.20 | |||
| 1 | 207.20 | |||
| 05/11/2025 | 12:09:43.848 | 5 | 206.80 | |
| 5 | 206.80 | |||
| 5 | 206.80 | |||
| 05/11/2025 | 12:09:24.905 | 151 | 206.95 | |
| 151 | 206.95 | |||
| 151 | 206.95 | |||
| 05/11/2025 | 12:08:20.263 | 26 | 207.25 | |
| 26 | 207.25 | |||
| 26 | 207.25 | |||
| 05/11/2025 | 12:06:36.321 | 10 | 206.90 | |
| 10 | 206.90 | |||
| 10 | 206.90 | |||
| 05/11/2025 | 12:06:02.682 | 50 | 206.80 | |
| 50 | 206.80 | |||
| 50 | 206.80 | |||
| 05/11/2025 | 12:05:50.777 | 15 | 206.90 | |
| 15 | 206.90 | |||
| 15 | 206.90 | |||
| 05/11/2025 | 12:04:35.635 | 5 | 206.85 | |
| 5 | 206.85 | |||
| 5 | 206.85 | |||
| 05/11/2025 | 12:04:26.408 | 20 | 206.85 | |
| 20 | 206.85 | |||
| 20 | 206.85 | |||
| 05/11/2025 | 12:03:37.242 | 20 | 207.00 | |
| 20 | 207.00 | |||
| 20 | 207.00 | |||
| 05/11/2025 | 12:03:26.607 | 5 | 206.90 | |
| 5 | 206.90 | |||
| 5 | 206.90 | |||
| 05/11/2025 | 12:03:18.218 | 91 | 206.80 | |
| 91 | 206.80 | |||
| 91 | 206.80 | |||
| 05/11/2025 | 12:03:17.137 | 91 | 206.80 | |
| 91 | 206.80 | |||
| 91 | 206.80 | |||
| 05/11/2025 | 12:03:09.629 | 91 | 206.80 | |
| 91 | 206.80 | |||
| 91 | 206.80 | |||
| 05/11/2025 | 12:03:09.131 | 95 | 206.80 | |
| 95 | 206.80 | |||
| 95 | 206.80 | |||
| 05/11/2025 | 12:02:34.073 | 200 | 206.80 | |
| 200 | 206.80 | |||
| 200 | 206.80 | |||
| 05/11/2025 | 12:01:49.188 | 913 | 206.35 | |
| 200 | 206.35 | |||
| 50 | 206.35 | |||
| 14 | 206.35 | |||
| 30 | 206.35 | |||
| 37 | 206.35 | |||
| 11 | 206.35 | |||
| 10 | 206.35 | |||
| 46 | 206.35 | |||
| 150 | 206.35 | |||
| 913 | 206.35 | |||
| 15 | 206.35 | |||
| 200 | 206.35 | |||
| 150 | 206.35 | |||
| 05/11/2025 | 12:01:40.805 | 300 | 206.35 | |
| 207 | 206.35 | |||
| 40 | 206.35 | |||
| 53 | 206.35 | |||
| 300 | 206.35 | |||
| 05/11/2025 | 12:01:33.144 | 300 | 206.35 | |
| 19 | 206.35 | |||
| 300 | 206.35 | |||
| 254 | 206.35 | |||
| 20 | 206.35 | |||
| 7 | 206.35 | |||
| 05/11/2025 | 12:00:59.570 | 200 | 206.15 | |
| 10 | 206.15 | |||
| 200 | 206.15 | |||
| 190 | 206.15 | |||
| 05/11/2025 | 12:00:59.438 | 15 | 206.15 | |
| 15 | 206.15 | |||
| 15 | 206.15 | |||
| 05/11/2025 | 12:00:59.378 | 6 | 206.50 | |
| 6 | 206.50 | |||
| 6 | 206.50 | |||
| 05/11/2025 | 12:00:16.032 | 50 | 206.75 | |
| 50 | 206.75 | |||
| 50 | 206.75 | |||
| 05/11/2025 | 11:59:53.249 | 10 | 206.95 | |
| 10 | 206.95 | |||
| 10 | 206.95 | |||
| 05/11/2025 | 11:58:40.402 | 1 | 206.85 | |
| 1 | 206.85 | |||
| 1 | 206.85 | |||
| 05/11/2025 | 11:57:59.218 | 180 | 206.95 | |
| 180 | 206.95 | |||
| 180 | 206.95 | |||
| 05/11/2025 | 11:57:17.637 | 2 | 206.75 | |
| 2 | 206.75 | |||
| 2 | 206.75 | |||
| 05/11/2025 | 11:57:15.432 | 45 | 207.05 | |
| 15 | 207.05 | |||
| 30 | 207.05 | |||
| 5 | 207.05 | |||
| 40 | 207.05 | |||
| 05/11/2025 | 11:57:10.525 | 200 | 206.55 | |
| 200 | 206.55 | |||
| 200 | 206.55 | |||
| 05/11/2025 | 11:56:53.467 | 50 | 206.60 | |
| 50 | 206.60 | |||
| 50 | 206.60 | |||
| 05/11/2025 | 11:56:45.045 | 120 | 206.65 | |
| 30 | 206.65 | |||
| 50 | 206.65 | |||
| 120 | 206.65 | |||
| 40 | 206.65 | |||
| 05/11/2025 | 11:56:44.987 | 16 | 206.65 | |
| 16 | 206.65 | |||
| 16 | 206.65 | |||
| 05/11/2025 | 11:56:40.250 | 25 | 207.00 | |
| 25 | 207.00 | |||
| 25 | 207.00 | |||
| 05/11/2025 | 11:56:27.934 | 140 | 206.85 | |
| 18 | 206.85 | |||
| 100 | 206.85 | |||
| 15 | 206.85 | |||
| 140 | 206.85 | |||
| 7 | 206.85 | |||
| 05/11/2025 | 11:56:27.775 | 148 | 206.85 | |
| 5 | 206.85 | |||
| 2 | 206.85 | |||
| 110 | 206.85 | |||
| 6 | 206.85 | |||
| 5 | 206.85 | |||
| 148 | 206.85 | |||
| 5 | 206.85 | |||
| 8 | 206.85 | |||
| 7 | 206.85 | |||
| 05/11/2025 | 11:56:27.627 | 19 | 207.00 | |
| 15 | 207.00 | |||
| 19 | 207.00 | |||
| 4 | 207.00 | |||
| 05/11/2025 | 11:56:26.213 | 5 | 207.10 | |
| 5 | 207.10 | |||
| 5 | 207.10 | |||
| 05/11/2025 | 11:56:22.876 | 12 | 207.10 | |
| 12 | 207.10 | |||
| 12 | 207.10 | |||
| 05/11/2025 | 11:56:06.984 | 12 | 207.05 | |
| 12 | 207.05 | |||
| 12 | 207.05 | |||
| 05/11/2025 | 11:56:06.916 | 8 | 207.05 | |
| 8 | 207.05 | |||
| 8 | 207.05 | |||
| 05/11/2025 | 11:55:55.286 | 49 | 207.20 | |
| 49 | 207.20 | |||
| 49 | 207.20 | |||
| 05/11/2025 | 11:55:48.442 | 5 | 207.30 | |
| 5 | 207.30 | |||
| 5 | 207.30 | |||
| 05/11/2025 | 11:55:31.860 | 84 | 207.15 | |
| 84 | 207.15 | |||
| 84 | 207.15 | |||
| 05/11/2025 | 11:54:40.298 | 1 | 207.40 | |
| 1 | 207.40 | |||
| 1 | 207.40 | |||
| 05/11/2025 | 11:54:40.234 | 10 | 207.40 | |
| 10 | 207.40 | |||
| 10 | 207.40 | |||
| 05/11/2025 | 11:53:51.123 | 94 | 207.55 | |
| 74 | 207.55 | |||
| 94 | 207.55 | |||
| 20 | 207.55 | |||
| 05/11/2025 | 11:53:51.091 | 20 | 207.55 | |
| 20 | 207.55 | |||
| 20 | 207.55 | |||
| 05/11/2025 | 11:52:59.645 | 40 | 208.00 | |
| 40 | 208.00 | |||
| 40 | 208.00 | |||
| 05/11/2025 | 11:50:59.135 | 1 | 208.15 | |
| 1 | 208.15 | |||
| 1 | 208.15 | |||
| 05/11/2025 | 11:49:15.498 | 5 | 208.25 | |
| 5 | 208.25 | |||
| 5 | 208.25 | |||
| 05/11/2025 | 11:48:27.728 | 25 | 208.00 | |
| 25 | 208.00 | |||
| 25 | 208.00 | |||
| 05/11/2025 | 11:48:03.701 | 3 | 208.00 | |
| 3 | 208.00 | |||
| 3 | 208.00 | |||
| 05/11/2025 | 11:47:32.109 | 10 | 207.95 | |
| 10 | 207.95 | |||
| 10 | 207.95 | |||
| 05/11/2025 | 11:47:17.611 | 60 | 207.95 | |
| 60 | 207.95 | |||
| 60 | 207.95 | |||
| 05/11/2025 | 11:47:08.888 | 15 | 208.10 | |
| 15 | 208.10 | |||
| 15 | 208.10 | |||
| 05/11/2025 | 11:46:24.952 | 12 | 208.10 | |
| 12 | 208.10 | |||
| 12 | 208.10 | |||
| 05/11/2025 | 11:45:20.965 | 13 | 207.70 | |
| 13 | 207.70 | |||
| 13 | 207.70 | |||
| 05/11/2025 | 11:44:57.147 | 30 | 207.80 | |
| 30 | 207.80 | |||
| 30 | 207.80 | |||
| 05/11/2025 | 11:44:49.235 | 23 | 207.85 | |
| 23 | 207.85 | |||
| 23 | 207.85 | |||
| 05/11/2025 | 11:44:34.330 | 5 | 208.00 | |
| 5 | 208.00 | |||
| 5 | 208.00 | |||
| 05/11/2025 | 11:43:01.296 | 200 | 208.40 | |
| 200 | 208.40 | |||
| 200 | 208.40 | |||
| 05/11/2025 | 11:41:49.291 | 3 | 208.35 | |
| 3 | 208.35 | |||
| 3 | 208.35 |
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: 172.02 / Ask: 172.10
Turnover: 37 068 TEUR -
Rheinmetall AG
Bid: 1 712.00
Ask: 1 713.00
Turnover: 27 130 TEUR -
Novo-Nordisk AS
Bid: 40.875 / Ask: 40.90
Turnover: 17 938 TEUR -
Palantir Technologies Inc.
Bid: 163.18 / Ask: 163.36
Turnover: 17 044 TEUR -
Advanced Micro Devices Inc.
Bid: 212.05 / Ask: 212.15
Turnover: 15 602 TEUR
Realtime Quotes
Last Update:
05/11/2025 @ 13:58:45
Last Update:
05/11/2025 @ 13:58:45