Palantir Technologies Inc.
- Information
- Last
- Buy
- Sell
1424
1065
164.24
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 05/11/2025 | 15:04:27.690 | 8 | 164.24 | |
| 8 | 164.24 | |||
| 8 | 164.24 | |||
| 05/11/2025 | 15:04:09.302 | 2 | 164.38 | |
| 2 | 164.38 | |||
| 2 | 164.38 | |||
| 05/11/2025 | 15:03:24.489 | 50 | 164.46 | |
| 50 | 164.46 | |||
| 50 | 164.46 | |||
| 05/11/2025 | 15:02:57.905 | 10 | 164.40 | |
| 10 | 164.40 | |||
| 10 | 164.40 | |||
| 05/11/2025 | 15:02:36.526 | 1 | 164.54 | |
| 1 | 164.54 | |||
| 1 | 164.54 | |||
| 05/11/2025 | 15:02:17.332 | 613 | 164.74 | |
| 15 | 164.74 | |||
| 613 | 164.74 | |||
| 598 | 164.74 | |||
| 05/11/2025 | 15:00:51.150 | 200 | 164.70 | |
| 200 | 164.70 | |||
| 200 | 164.70 | |||
| 05/11/2025 | 15:00:48.459 | 1 | 164.70 | |
| 1 | 164.70 | |||
| 1 | 164.70 | |||
| 05/11/2025 | 15:00:40.004 | 3 | 164.64 | |
| 3 | 164.64 | |||
| 3 | 164.64 | |||
| 05/11/2025 | 14:59:29.965 | 15 | 164.80 | |
| 15 | 164.80 | |||
| 15 | 164.80 | |||
| 05/11/2025 | 14:59:00.101 | 21 | 164.70 | |
| 11 | 164.70 | |||
| 10 | 164.70 | |||
| 21 | 164.70 | |||
| 05/11/2025 | 14:58:00.550 | 5 | 164.70 | |
| 5 | 164.70 | |||
| 5 | 164.70 | |||
| 05/11/2025 | 14:57:49.558 | 200 | 164.90 | |
| 200 | 164.90 | |||
| 200 | 164.90 | |||
| 05/11/2025 | 14:57:47.451 | 18 | 164.94 | |
| 18 | 164.94 | |||
| 18 | 164.94 | |||
| 05/11/2025 | 14:57:27.459 | 10 | 164.96 | |
| 10 | 164.96 | |||
| 10 | 164.96 | |||
| 05/11/2025 | 14:57:03.221 | 7 | 164.96 | |
| 7 | 164.96 | |||
| 7 | 164.96 | |||
| 05/11/2025 | 14:56:10.856 | 10 | 165.08 | |
| 10 | 165.08 | |||
| 10 | 165.08 | |||
| 05/11/2025 | 14:56:09.810 | 19 | 165.08 | |
| 19 | 165.08 | |||
| 19 | 165.08 | |||
| 05/11/2025 | 14:55:54.540 | 10 | 165.16 | |
| 10 | 165.16 | |||
| 10 | 165.16 | |||
| 05/11/2025 | 14:55:01.233 | 30 | 164.96 | |
| 30 | 164.96 | |||
| 30 | 164.96 | |||
| 05/11/2025 | 14:54:44.424 | 4 | 164.86 | |
| 4 | 164.86 | |||
| 4 | 164.86 | |||
| 05/11/2025 | 14:54:37.884 | 1 | 164.94 | |
| 1 | 164.94 | |||
| 1 | 164.94 | |||
| 05/11/2025 | 14:54:36.879 | 15 | 164.94 | |
| 15 | 164.94 | |||
| 15 | 164.94 | |||
| 05/11/2025 | 14:53:55.510 | 30 | 164.94 | |
| 30 | 164.94 | |||
| 30 | 164.94 | |||
| 05/11/2025 | 14:53:54.929 | 47 | 164.94 | |
| 47 | 164.94 | |||
| 47 | 164.94 | |||
| 05/11/2025 | 14:53:03.214 | 3 | 164.96 | |
| 3 | 164.96 | |||
| 2 | 164.96 | |||
| 1 | 164.96 | |||
| 05/11/2025 | 14:52:44.599 | 6 | 165.02 | |
| 6 | 165.02 | |||
| 6 | 165.02 | |||
| 05/11/2025 | 14:52:40.034 | 8 | 165.02 | |
| 8 | 165.02 | |||
| 8 | 165.02 | |||
| 05/11/2025 | 14:52:37.964 | 15 | 165.02 | |
| 15 | 165.02 | |||
| 15 | 165.02 | |||
| 05/11/2025 | 14:52:24.867 | 3 | 165.02 | |
| 3 | 165.02 | |||
| 3 | 165.02 | |||
| 05/11/2025 | 14:52:24.240 | 14 | 165.02 | |
| 14 | 165.02 | |||
| 14 | 165.02 | |||
| 05/11/2025 | 14:52:03.277 | 21 | 165.16 | |
| 21 | 165.16 | |||
| 21 | 165.16 | |||
| 05/11/2025 | 14:52:00.419 | 277 | 165.08 | |
| 110 | 165.08 | |||
| 277 | 165.08 | |||
| 165 | 165.08 | |||
| 2 | 165.08 | |||
| 05/11/2025 | 14:52:00.257 | 300 | 165.08 | |
| 300 | 165.08 | |||
| 300 | 165.08 | |||
| 05/11/2025 | 14:52:00.076 | 300 | 165.08 | |
| 300 | 165.08 | |||
| 300 | 165.08 | |||
| 05/11/2025 | 14:51:59.913 | 300 | 165.08 | |
| 5 | 165.08 | |||
| 5 | 165.08 | |||
| 55 | 165.08 | |||
| 235 | 165.08 | |||
| 300 | 165.08 | |||
| 05/11/2025 | 14:51:13.213 | 25 | 164.70 | |
| 25 | 164.70 | |||
| 25 | 164.70 | |||
| 05/11/2025 | 14:50:50.591 | 45 | 164.66 | |
| 45 | 164.66 | |||
| 45 | 164.66 | |||
| 05/11/2025 | 14:50:50.484 | 49 | 164.52 | |
| 49 | 164.52 | |||
| 49 | 164.52 | |||
| 05/11/2025 | 14:50:35.445 | 1 901 | 164.52 | |
| 1 | 164.52 | |||
| 1 851 | 164.52 | |||
| 50 | 164.52 | |||
| 1 900 | 164.52 | |||
| 05/11/2025 | 14:48:57.854 | 300 | 164.50 | |
| 300 | 164.50 | |||
| 300 | 164.50 | |||
| 05/11/2025 | 14:48:57.811 | 300 | 164.50 | |
| 300 | 164.50 | |||
| 300 | 164.50 | |||
| 05/11/2025 | 14:48:48.056 | 10 | 164.46 | |
| 10 | 164.46 | |||
| 10 | 164.46 | |||
| 05/11/2025 | 14:48:28.747 | 6 | 164.46 | |
| 6 | 164.46 | |||
| 6 | 164.46 | |||
| 05/11/2025 | 14:48:10.173 | 60 | 164.50 | |
| 60 | 164.50 | |||
| 60 | 164.50 | |||
| 05/11/2025 | 14:47:13.552 | 15 | 164.66 | |
| 15 | 164.66 | |||
| 15 | 164.66 | |||
| 05/11/2025 | 14:46:40.962 | 61 | 164.62 | |
| 61 | 164.62 | |||
| 61 | 164.62 | |||
| 05/11/2025 | 14:46:19.977 | 7 | 164.64 | |
| 7 | 164.64 | |||
| 7 | 164.64 | |||
| 05/11/2025 | 14:46:05.465 | 20 | 164.66 | |
| 20 | 164.66 | |||
| 20 | 164.66 | |||
| 05/11/2025 | 14:44:23.690 | 1 | 164.88 | |
| 1 | 164.88 | |||
| 1 | 164.88 | |||
| 05/11/2025 | 14:44:10.405 | 70 | 164.84 | |
| 70 | 164.84 | |||
| 70 | 164.84 | |||
| 05/11/2025 | 14:43:39.632 | 30 | 164.90 | |
| 30 | 164.90 | |||
| 30 | 164.90 | |||
| 05/11/2025 | 14:43:18.913 | 1 | 164.92 | |
| 1 | 164.92 | |||
| 1 | 164.92 | |||
| 05/11/2025 | 14:42:04.642 | 12 | 164.70 | |
| 12 | 164.70 | |||
| 12 | 164.70 | |||
| 05/11/2025 | 14:40:12.266 | 19 | 164.26 | |
| 19 | 164.26 | |||
| 19 | 164.26 | |||
| 05/11/2025 | 14:40:07.452 | 25 | 164.22 | |
| 25 | 164.22 | |||
| 25 | 164.22 | |||
| 05/11/2025 | 14:38:49.557 | 30 | 164.28 | |
| 30 | 164.28 | |||
| 30 | 164.28 | |||
| 05/11/2025 | 14:38:16.504 | 100 | 164.12 | |
| 100 | 164.12 | |||
| 100 | 164.12 | |||
| 05/11/2025 | 14:38:02.678 | 100 | 164.00 | |
| 100 | 164.00 | |||
| 100 | 164.00 | |||
| 05/11/2025 | 14:38:01.494 | 5 | 164.00 | |
| 5 | 164.00 | |||
| 5 | 164.00 | |||
| 05/11/2025 | 14:37:41.539 | 7 | 163.80 | |
| 7 | 163.80 | |||
| 7 | 163.80 | |||
| 05/11/2025 | 14:36:29.899 | 105 | 163.68 | |
| 105 | 163.68 | |||
| 105 | 163.68 | |||
| 05/11/2025 | 14:33:44.268 | 1 | 163.92 | |
| 1 | 163.92 | |||
| 1 | 163.92 | |||
| 05/11/2025 | 14:32:16.703 | 100 | 164.24 | |
| 100 | 164.24 | |||
| 100 | 164.24 | |||
| 05/11/2025 | 14:31:55.754 | 20 | 164.00 | |
| 20 | 164.00 | |||
| 20 | 164.00 | |||
| 05/11/2025 | 14:31:50.081 | 1 | 164.02 | |
| 1 | 164.02 | |||
| 1 | 164.02 | |||
| 05/11/2025 | 14:31:30.787 | 30 | 163.96 | |
| 30 | 163.96 | |||
| 30 | 163.96 | |||
| 05/11/2025 | 14:30:37.442 | 30 | 164.00 | |
| 30 | 164.00 | |||
| 30 | 164.00 | |||
| 05/11/2025 | 14:28:30.796 | 20 | 163.82 | |
| 20 | 163.82 | |||
| 20 | 163.82 | |||
| 05/11/2025 | 14:28:13.512 | 400 | 163.52 | |
| 400 | 163.52 | |||
| 400 | 163.52 | |||
| 05/11/2025 | 14:27:51.282 | 300 | 163.50 | |
| 300 | 163.50 | |||
| 300 | 163.50 | |||
| 05/11/2025 | 14:27:46.661 | 4 | 163.48 | |
| 4 | 163.48 | |||
| 4 | 163.48 | |||
| 05/11/2025 | 14:27:30.366 | 100 | 163.40 | |
| 100 | 163.40 | |||
| 100 | 163.40 | |||
| 05/11/2025 | 14:27:27.950 | 200 | 163.38 | |
| 200 | 163.38 | |||
| 200 | 163.38 | |||
| 05/11/2025 | 14:27:07.906 | 20 | 163.16 | |
| 20 | 163.16 | |||
| 20 | 163.16 | |||
| 05/11/2025 | 14:26:32.377 | 1 | 163.18 | |
| 1 | 163.18 | |||
| 1 | 163.18 | |||
| 05/11/2025 | 14:24:02.248 | 1 | 162.96 | |
| 1 | 162.96 | |||
| 1 | 162.96 | |||
| 05/11/2025 | 14:23:08.212 | 10 | 163.00 | |
| 10 | 163.00 | |||
| 10 | 163.00 | |||
| 05/11/2025 | 14:22:57.907 | 2 | 163.04 | |
| 2 | 163.04 | |||
| 2 | 163.04 | |||
| 05/11/2025 | 14:20:41.445 | 300 | 163.08 | |
| 300 | 163.08 | |||
| 300 | 163.08 | |||
| 05/11/2025 | 14:20:40.203 | 5 | 163.18 | |
| 5 | 163.18 | |||
| 5 | 163.18 | |||
| 05/11/2025 | 14:20:32.748 | 30 | 163.08 | |
| 30 | 163.08 | |||
| 30 | 163.08 | |||
| 05/11/2025 | 14:20:14.650 | 43 | 163.22 | |
| 43 | 163.22 | |||
| 43 | 163.22 | |||
| 05/11/2025 | 14:18:54.013 | 20 | 163.12 | |
| 20 | 163.12 | |||
| 20 | 163.12 | |||
| 05/11/2025 | 14:18:49.034 | 50 | 163.20 | |
| 50 | 163.20 | |||
| 50 | 163.20 | |||
| 05/11/2025 | 14:18:14.281 | 1 | 163.20 | |
| 1 | 163.20 | |||
| 1 | 163.20 | |||
| 05/11/2025 | 14:18:08.286 | 25 | 163.18 | |
| 25 | 163.18 | |||
| 25 | 163.18 | |||
| 05/11/2025 | 14:18:04.316 | 1 | 163.00 | |
| 1 | 163.00 | |||
| 1 | 163.00 | |||
| 05/11/2025 | 14:16:26.945 | 240 | 163.06 | |
| 240 | 163.06 | |||
| 220 | 163.06 | |||
| 20 | 163.06 | |||
| 05/11/2025 | 14:15:20.381 | 300 | 162.94 | |
| 300 | 162.94 | |||
| 300 | 162.94 | |||
| 05/11/2025 | 14:14:57.992 | 100 | 162.60 | |
| 100 | 162.60 | |||
| 100 | 162.60 | |||
| 05/11/2025 | 14:13:58.916 | 20 | 162.70 | |
| 20 | 162.70 | |||
| 20 | 162.70 | |||
| 05/11/2025 | 14:13:24.955 | 4 | 162.68 | |
| 4 | 162.68 | |||
| 4 | 162.68 | |||
| 05/11/2025 | 14:12:20.368 | 10 | 162.76 | |
| 10 | 162.76 | |||
| 10 | 162.76 | |||
| 05/11/2025 | 14:12:04.303 | 5 | 162.68 | |
| 5 | 162.68 | |||
| 5 | 162.68 | |||
| 05/11/2025 | 14:11:58.793 | 50 | 162.70 | |
| 50 | 162.70 | |||
| 50 | 162.70 | |||
| 05/11/2025 | 14:11:21.272 | 3 | 162.88 | |
| 3 | 162.88 | |||
| 3 | 162.88 | |||
| 05/11/2025 | 14:10:59.364 | 43 | 162.78 | |
| 43 | 162.78 | |||
| 43 | 162.78 | |||
| 05/11/2025 | 14:06:58.145 | 2 | 162.88 | |
| 2 | 162.88 | |||
| 2 | 162.88 | |||
| 05/11/2025 | 14:06:45.114 | 50 | 163.00 | |
| 50 | 163.00 | |||
| 50 | 163.00 | |||
| 05/11/2025 | 14:06:42.480 | 75 | 163.06 | |
| 75 | 163.06 | |||
| 75 | 163.06 | |||
| 05/11/2025 | 14:06:08.197 | 19 | 163.14 | |
| 19 | 163.14 | |||
| 19 | 163.14 | |||
| 05/11/2025 | 14:05:59.773 | 50 | 163.16 | |
| 50 | 163.16 | |||
| 50 | 163.16 | |||
| 05/11/2025 | 14:05:57.131 | 20 | 163.04 | |
| 20 | 163.04 | |||
| 20 | 163.04 | |||
| 05/11/2025 | 14:05:49.759 | 17 | 163.16 | |
| 17 | 163.16 | |||
| 17 | 163.16 | |||
| 05/11/2025 | 14:05:12.560 | 1 | 163.18 | |
| 1 | 163.18 | |||
| 1 | 163.18 | |||
| 05/11/2025 | 14:03:38.999 | 5 | 162.88 | |
| 5 | 162.88 | |||
| 5 | 162.88 | |||
| 05/11/2025 | 14:02:47.860 | 5 | 163.00 | |
| 5 | 163.00 | |||
| 5 | 163.00 | |||
| 05/11/2025 | 14:00:23.344 | 50 | 163.26 | |
| 50 | 163.26 | |||
| 50 | 163.26 | |||
| 05/11/2025 | 13:59:15.162 | 120 | 163.16 | |
| 120 | 163.16 | |||
| 120 | 163.16 | |||
| 05/11/2025 | 13:57:51.300 | 25 | 163.14 | |
| 25 | 163.14 | |||
| 25 | 163.14 | |||
| 05/11/2025 | 13:57:46.979 | 5 | 163.08 | |
| 5 | 163.08 | |||
| 5 | 163.08 | |||
| 05/11/2025 | 13:57:35.167 | 3 | 163.02 | |
| 3 | 163.02 | |||
| 3 | 163.02 | |||
| 05/11/2025 | 13:57:32.849 | 50 | 163.14 | |
| 50 | 163.14 | |||
| 50 | 163.14 | |||
| 05/11/2025 | 13:56:56.040 | 30 | 163.00 | |
| 30 | 163.00 | |||
| 30 | 163.00 | |||
| 05/11/2025 | 13:55:47.139 | 50 | 162.86 | |
| 50 | 162.86 | |||
| 50 | 162.86 | |||
| 05/11/2025 | 13:54:39.357 | 15 | 162.88 | |
| 15 | 162.88 | |||
| 15 | 162.88 | |||
| 05/11/2025 | 13:53:01.787 | 9 | 163.12 | |
| 9 | 163.12 | |||
| 9 | 163.12 | |||
| 05/11/2025 | 13:52:53.057 | 1 | 163.10 | |
| 1 | 163.10 | |||
| 1 | 163.10 | |||
| 05/11/2025 | 13:52:51.789 | 10 | 163.20 | |
| 10 | 163.20 | |||
| 10 | 163.20 | |||
| 05/11/2025 | 13:52:49.211 | 4 | 163.18 | |
| 4 | 163.18 | |||
| 4 | 163.18 | |||
| 05/11/2025 | 13:51:58.488 | 25 | 163.04 | |
| 25 | 163.04 | |||
| 25 | 163.04 | |||
| 05/11/2025 | 13:51:25.890 | 10 | 163.00 | |
| 10 | 163.00 | |||
| 10 | 163.00 | |||
| 05/11/2025 | 13:51:11.001 | 285 | 163.14 | |
| 285 | 163.14 | |||
| 285 | 163.14 | |||
| 05/11/2025 | 13:47:59.006 | 36 | 162.90 | |
| 36 | 162.90 | |||
| 36 | 162.90 | |||
| 05/11/2025 | 13:47:03.238 | 9 | 162.88 | |
| 9 | 162.88 | |||
| 9 | 162.88 | |||
| 05/11/2025 | 13:45:29.966 | 5 | 163.16 | |
| 5 | 163.16 | |||
| 5 | 163.16 | |||
| 05/11/2025 | 13:45:16.859 | 54 | 163.14 | |
| 54 | 163.14 | |||
| 54 | 163.14 | |||
| 05/11/2025 | 13:45:15.279 | 6 | 163.18 | |
| 6 | 163.18 | |||
| 6 | 163.18 | |||
| 05/11/2025 | 13:44:26.845 | 50 | 162.90 | |
| 50 | 162.90 | |||
| 50 | 162.90 | |||
| 05/11/2025 | 13:44:05.809 | 5 | 163.04 | |
| 5 | 163.04 | |||
| 5 | 163.04 | |||
| 05/11/2025 | 13:44:01.267 | 5 | 162.86 | |
| 5 | 162.86 | |||
| 5 | 162.86 | |||
| 05/11/2025 | 13:43:31.780 | 32 | 163.30 | |
| 32 | 163.30 | |||
| 32 | 163.30 | |||
| 05/11/2025 | 13:43:28.695 | 6 | 163.20 | |
| 6 | 163.20 | |||
| 6 | 163.20 | |||
| 05/11/2025 | 13:42:37.900 | 250 | 163.32 | |
| 250 | 163.32 | |||
| 250 | 163.32 | |||
| 05/11/2025 | 13:42:33.646 | 3 | 163.30 | |
| 3 | 163.30 | |||
| 3 | 163.30 | |||
| 05/11/2025 | 13:42:22.773 | 3 | 163.34 | |
| 3 | 163.34 | |||
| 3 | 163.34 | |||
| 05/11/2025 | 13:40:53.629 | 4 | 163.40 | |
| 4 | 163.40 | |||
| 4 | 163.40 | |||
| 05/11/2025 | 13:40:53.346 | 50 | 163.44 | |
| 50 | 163.44 | |||
| 50 | 163.44 | |||
| 05/11/2025 | 13:40:33.517 | 5 | 163.38 | |
| 5 | 163.38 | |||
| 5 | 163.38 | |||
| 05/11/2025 | 13:40:24.046 | 15 | 163.38 | |
| 15 | 163.38 | |||
| 15 | 163.38 | |||
| 05/11/2025 | 13:39:38.282 | 20 | 163.18 | |
| 20 | 163.18 | |||
| 20 | 163.18 | |||
| 05/11/2025 | 13:38:54.028 | 10 | 163.18 | |
| 10 | 163.18 | |||
| 10 | 163.18 | |||
| 05/11/2025 | 13:38:33.311 | 40 | 162.98 | |
| 40 | 162.98 | |||
| 40 | 162.98 | |||
| 05/11/2025 | 13:38:19.227 | 30 | 162.88 | |
| 30 | 162.88 | |||
| 30 | 162.88 | |||
| 05/11/2025 | 13:37:49.732 | 10 | 162.86 | |
| 10 | 162.86 | |||
| 10 | 162.86 | |||
| 05/11/2025 | 13:36:14.558 | 15 | 162.98 | |
| 15 | 162.98 | |||
| 15 | 162.98 | |||
| 05/11/2025 | 13:36:04.458 | 160 | 163.00 | |
| 160 | 163.00 | |||
| 160 | 163.00 | |||
| 05/11/2025 | 13:35:28.058 | 10 | 162.92 | |
| 10 | 162.92 | |||
| 10 | 162.92 | |||
| 05/11/2025 | 13:35:06.150 | 2 | 162.88 | |
| 2 | 162.88 | |||
| 2 | 162.88 | |||
| 05/11/2025 | 13:34:59.825 | 2 | 162.88 | |
| 2 | 162.88 | |||
| 2 | 162.88 | |||
| 05/11/2025 | 13:34:47.010 | 3 | 162.96 | |
| 3 | 162.96 | |||
| 3 | 162.96 | |||
| 05/11/2025 | 13:34:00.387 | 8 | 163.00 | |
| 8 | 163.00 | |||
| 8 | 163.00 | |||
| 05/11/2025 | 13:33:42.282 | 104 | 163.00 | |
| 100 | 163.00 | |||
| 4 | 163.00 | |||
| 104 | 163.00 | |||
| 05/11/2025 | 13:32:31.003 | 60 | 162.66 | |
| 60 | 162.66 | |||
| 60 | 162.66 | |||
| 05/11/2025 | 13:31:47.963 | 13 | 162.62 | |
| 13 | 162.62 | |||
| 13 | 162.62 | |||
| 05/11/2025 | 13:29:48.756 | 7 | 162.66 | |
| 7 | 162.66 | |||
| 7 | 162.66 | |||
| 05/11/2025 | 13:29:39.828 | 80 | 162.62 | |
| 80 | 162.62 | |||
| 80 | 162.62 | |||
| 05/11/2025 | 13:28:03.015 | 12 | 162.52 | |
| 12 | 162.52 | |||
| 12 | 162.52 | |||
| 05/11/2025 | 13:27:01.605 | 5 | 162.78 | |
| 5 | 162.78 | |||
| 5 | 162.78 | |||
| 05/11/2025 | 13:26:57.800 | 13 | 162.88 | |
| 13 | 162.88 | |||
| 13 | 162.88 | |||
| 05/11/2025 | 13:26:16.990 | 11 | 162.86 | |
| 11 | 162.86 | |||
| 11 | 162.86 | |||
| 05/11/2025 | 13:25:43.341 | 10 | 162.78 | |
| 10 | 162.78 | |||
| 10 | 162.78 | |||
| 05/11/2025 | 13:25:28.691 | 3 | 162.62 | |
| 3 | 162.62 | |||
| 3 | 162.62 | |||
| 05/11/2025 | 13:24:56.834 | 8 | 162.76 | |
| 8 | 162.76 | |||
| 8 | 162.76 | |||
| 05/11/2025 | 13:24:29.345 | 50 | 162.84 | |
| 50 | 162.84 | |||
| 50 | 162.84 | |||
| 05/11/2025 | 13:24:22.464 | 2 | 162.70 | |
| 2 | 162.70 | |||
| 2 | 162.70 | |||
| 05/11/2025 | 13:24:16.104 | 7 | 162.70 | |
| 2 | 162.70 | |||
| 5 | 162.70 | |||
| 7 | 162.70 | |||
| 05/11/2025 | 13:24:01.116 | 17 | 162.74 | |
| 17 | 162.74 | |||
| 17 | 162.74 | |||
| 05/11/2025 | 13:23:12.296 | 1 | 162.68 | |
| 1 | 162.68 | |||
| 1 | 162.68 | |||
| 05/11/2025 | 13:22:42.534 | 35 | 162.66 | |
| 35 | 162.66 | |||
| 35 | 162.66 | |||
| 05/11/2025 | 13:22:17.958 | 1 | 162.84 | |
| 1 | 162.84 | |||
| 1 | 162.84 | |||
| 05/11/2025 | 13:21:30.168 | 1 | 162.50 | |
| 1 | 162.50 | |||
| 1 | 162.50 | |||
| 05/11/2025 | 13:20:46.790 | 20 | 162.34 | |
| 20 | 162.34 | |||
| 20 | 162.34 | |||
| 05/11/2025 | 13:20:31.731 | 7 | 162.44 | |
| 7 | 162.44 | |||
| 7 | 162.44 | |||
| 05/11/2025 | 13:19:33.036 | 34 | 162.16 | |
| 34 | 162.16 | |||
| 34 | 162.16 | |||
| 05/11/2025 | 13:19:13.973 | 1 | 162.24 | |
| 1 | 162.24 | |||
| 1 | 162.24 | |||
| 05/11/2025 | 13:18:51.172 | 60 | 162.00 | |
| 60 | 162.00 | |||
| 60 | 162.00 | |||
| 05/11/2025 | 13:18:30.952 | 4 | 161.88 | |
| 4 | 161.88 | |||
| 4 | 161.88 | |||
| 05/11/2025 | 13:17:55.126 | 30 | 161.70 | |
| 30 | 161.70 | |||
| 30 | 161.70 | |||
| 05/11/2025 | 13:17:34.078 | 15 | 161.60 | |
| 15 | 161.60 | |||
| 15 | 161.60 | |||
| 05/11/2025 | 13:17:32.713 | 3 | 161.56 | |
| 3 | 161.56 | |||
| 3 | 161.56 | |||
| 05/11/2025 | 13:17:27.597 | 1 | 161.60 | |
| 1 | 161.60 | |||
| 1 | 161.60 | |||
| 05/11/2025 | 13:14:50.922 | 3 | 161.66 | |
| 3 | 161.66 | |||
| 3 | 161.66 | |||
| 05/11/2025 | 13:14:18.052 | 30 | 161.80 | |
| 30 | 161.80 | |||
| 30 | 161.80 | |||
| 05/11/2025 | 13:14:14.183 | 10 | 161.70 | |
| 10 | 161.70 | |||
| 10 | 161.70 | |||
| 05/11/2025 | 13:13:32.666 | 120 | 161.76 | |
| 120 | 161.76 | |||
| 120 | 161.76 | |||
| 05/11/2025 | 13:13:29.298 | 1 | 161.76 | |
| 1 | 161.76 | |||
| 1 | 161.76 | |||
| 05/11/2025 | 13:13:01.409 | 30 | 161.78 | |
| 30 | 161.78 | |||
| 30 | 161.78 | |||
| 05/11/2025 | 13:12:55.169 | 100 | 161.78 | |
| 100 | 161.78 | |||
| 100 | 161.78 | |||
| 05/11/2025 | 13:12:49.747 | 18 | 161.68 | |
| 18 | 161.68 | |||
| 18 | 161.68 | |||
| 05/11/2025 | 13:10:38.808 | 61 | 161.90 | |
| 61 | 161.90 | |||
| 61 | 161.90 | |||
| 05/11/2025 | 13:08:22.843 | 70 | 161.84 | |
| 70 | 161.84 | |||
| 70 | 161.84 | |||
| 05/11/2025 | 13:08:02.114 | 5 | 161.76 | |
| 5 | 161.76 | |||
| 5 | 161.76 | |||
| 05/11/2025 | 13:06:21.633 | 35 | 161.70 | |
| 35 | 161.70 | |||
| 35 | 161.70 | |||
| 05/11/2025 | 13:06:20.704 | 12 | 161.72 | |
| 12 | 161.72 | |||
| 12 | 161.72 | |||
| 05/11/2025 | 13:05:23.069 | 40 | 161.88 | |
| 40 | 161.88 | |||
| 40 | 161.88 | |||
| 05/11/2025 | 13:04:26.133 | 10 | 162.06 | |
| 10 | 162.06 | |||
| 10 | 162.06 | |||
| 05/11/2025 | 13:03:03.438 | 50 | 161.92 | |
| 50 | 161.92 | |||
| 50 | 161.92 | |||
| 05/11/2025 | 13:02:04.660 | 5 | 161.92 | |
| 5 | 161.92 | |||
| 5 | 161.92 | |||
| 05/11/2025 | 12:59:20.558 | 15 | 162.16 | |
| 15 | 162.16 | |||
| 15 | 162.16 | |||
| 05/11/2025 | 12:59:06.521 | 10 | 162.14 | |
| 10 | 162.14 | |||
| 10 | 162.14 | |||
| 05/11/2025 | 12:58:36.495 | 15 | 162.08 | |
| 15 | 162.08 | |||
| 15 | 162.08 | |||
| 05/11/2025 | 12:57:37.395 | 30 | 162.12 | |
| 30 | 162.12 | |||
| 30 | 162.12 | |||
| 05/11/2025 | 12:56:34.658 | 5 | 162.16 | |
| 5 | 162.16 | |||
| 5 | 162.16 | |||
| 05/11/2025 | 12:56:22.642 | 44 | 162.02 | |
| 44 | 162.02 | |||
| 44 | 162.02 | |||
| 05/11/2025 | 12:55:04.260 | 60 | 162.00 | |
| 60 | 162.00 | |||
| 60 | 162.00 | |||
| 05/11/2025 | 12:55:01.471 | 200 | 162.02 | |
| 185 | 162.02 | |||
| 15 | 162.02 | |||
| 200 | 162.02 | |||
| 05/11/2025 | 12:54:44.173 | 5 | 162.16 | |
| 5 | 162.16 | |||
| 5 | 162.16 | |||
| 05/11/2025 | 12:54:40.510 | 6 | 162.16 | |
| 6 | 162.16 | |||
| 6 | 162.16 | |||
| 05/11/2025 | 12:54:33.779 | 10 | 162.08 | |
| 10 | 162.08 | |||
| 10 | 162.08 | |||
| 05/11/2025 | 12:51:48.673 | 15 | 162.02 | |
| 15 | 162.02 | |||
| 15 | 162.02 | |||
| 05/11/2025 | 12:50:59.097 | 2 | 161.90 | |
| 2 | 161.90 | |||
| 2 | 161.90 | |||
| 05/11/2025 | 12:49:33.530 | 1 | 161.98 | |
| 1 | 161.98 | |||
| 1 | 161.98 | |||
| 05/11/2025 | 12:47:43.183 | 1 | 161.86 | |
| 1 | 161.86 | |||
| 1 | 161.86 | |||
| 05/11/2025 | 12:46:58.056 | 1 | 161.96 | |
| 1 | 161.96 | |||
| 1 | 161.96 | |||
| 05/11/2025 | 12:46:26.677 | 10 | 161.92 | |
| 10 | 161.92 | |||
| 10 | 161.92 | |||
| 05/11/2025 | 12:46:18.282 | 30 | 161.94 | |
| 30 | 161.94 | |||
| 30 | 161.94 | |||
| 05/11/2025 | 12:46:00.973 | 15 | 162.00 | |
| 15 | 162.00 | |||
| 5 | 162.00 | |||
| 10 | 162.00 | |||
| 05/11/2025 | 12:46:00.936 | 5 | 162.00 | |
| 5 | 162.00 | |||
| 5 | 162.00 | |||
| 05/11/2025 | 12:45:05.446 | 20 | 161.94 | |
| 20 | 161.94 | |||
| 20 | 161.94 | |||
| 05/11/2025 | 12:44:57.068 | 4 | 161.92 | |
| 4 | 161.92 | |||
| 4 | 161.92 | |||
| 05/11/2025 | 12:44:33.840 | 3 | 161.82 | |
| 3 | 161.82 | |||
| 3 | 161.82 | |||
| 05/11/2025 | 12:44:27.407 | 12 | 161.82 | |
| 2 | 161.82 | |||
| 10 | 161.82 | |||
| 12 | 161.82 | |||
| 05/11/2025 | 12:44:16.035 | 2 | 161.94 | |
| 2 | 161.94 | |||
| 2 | 161.94 | |||
| 05/11/2025 | 12:44:13.570 | 8 | 161.82 | |
| 8 | 161.82 | |||
| 8 | 161.82 | |||
| 05/11/2025 | 12:43:31.735 | 6 | 161.94 | |
| 6 | 161.94 | |||
| 6 | 161.94 | |||
| 05/11/2025 | 12:42:58.388 | 50 | 161.94 | |
| 50 | 161.94 | |||
| 50 | 161.94 | |||
| 05/11/2025 | 12:42:57.219 | 13 | 161.84 | |
| 13 | 161.84 | |||
| 13 | 161.84 | |||
| 05/11/2025 | 12:41:57.790 | 150 | 161.96 | |
| 150 | 161.96 | |||
| 150 | 161.96 | |||
| 05/11/2025 | 12:41:34.074 | 180 | 161.96 | |
| 180 | 161.96 | |||
| 180 | 161.96 | |||
| 05/11/2025 | 12:41:17.273 | 10 | 161.90 | |
| 10 | 161.90 | |||
| 10 | 161.90 | |||
| 05/11/2025 | 12:41:01.170 | 150 | 161.80 | |
| 150 | 161.80 | |||
| 150 | 161.80 | |||
| 05/11/2025 | 12:40:57.185 | 200 | 161.78 | |
| 200 | 161.78 | |||
| 200 | 161.78 | |||
| 05/11/2025 | 12:39:56.968 | 3 | 161.66 | |
| 3 | 161.66 | |||
| 3 | 161.66 | |||
| 05/11/2025 | 12:39:27.505 | 3 | 161.72 | |
| 3 | 161.72 | |||
| 3 | 161.72 | |||
| 05/11/2025 | 12:39:24.920 | 90 | 161.66 | |
| 90 | 161.66 | |||
| 90 | 161.66 | |||
| 05/11/2025 | 12:39:19.839 | 17 | 161.64 | |
| 17 | 161.64 | |||
| 17 | 161.64 | |||
| 05/11/2025 | 12:39:00.379 | 2 | 161.70 | |
| 2 | 161.70 | |||
| 2 | 161.70 | |||
| 05/11/2025 | 12:38:55.126 | 1 | 161.70 | |
| 1 | 161.70 | |||
| 1 | 161.70 | |||
| 05/11/2025 | 12:38:25.515 | 7 | 161.58 | |
| 7 | 161.58 | |||
| 7 | 161.58 | |||
| 05/11/2025 | 12:38:21.145 | 15 | 161.66 | |
| 15 | 161.66 | |||
| 15 | 161.66 | |||
| 05/11/2025 | 12:37:08.988 | 5 | 161.74 | |
| 5 | 161.74 | |||
| 5 | 161.74 | |||
| 05/11/2025 | 12:34:17.022 | 1 | 161.66 | |
| 1 | 161.66 | |||
| 1 | 161.66 | |||
| 05/11/2025 | 12:33:50.997 | 12 | 161.72 | |
| 12 | 161.72 | |||
| 12 | 161.72 | |||
| 05/11/2025 | 12:31:09.947 | 1 | 161.78 | |
| 1 | 161.78 | |||
| 1 | 161.78 | |||
| 05/11/2025 | 12:30:31.749 | 100 | 161.46 | |
| 100 | 161.46 | |||
| 100 | 161.46 | |||
| 05/11/2025 | 12:29:28.511 | 35 | 161.50 | |
| 35 | 161.50 | |||
| 35 | 161.50 | |||
| 05/11/2025 | 12:28:53.437 | 74 | 161.50 | |
| 74 | 161.50 | |||
| 74 | 161.50 | |||
| 05/11/2025 | 12:28:04.120 | 50 | 161.62 | |
| 5 | 161.62 | |||
| 50 | 161.62 | |||
| 45 | 161.62 | |||
| 05/11/2025 | 12:25:41.921 | 10 | 161.68 | |
| 10 | 161.68 | |||
| 10 | 161.68 | |||
| 05/11/2025 | 12:25:13.984 | 3 | 161.78 | |
| 3 | 161.78 | |||
| 3 | 161.78 | |||
| 05/11/2025 | 12:25:06.896 | 7 | 161.74 | |
| 7 | 161.74 | |||
| 7 | 161.74 | |||
| 05/11/2025 | 12:25:05.500 | 2 | 161.74 | |
| 2 | 161.74 | |||
| 2 | 161.74 | |||
| 05/11/2025 | 12:24:56.686 | 10 | 161.62 | |
| 10 | 161.62 | |||
| 10 | 161.62 | |||
| 05/11/2025 | 12:24:26.001 | 50 | 161.72 | |
| 50 | 161.72 | |||
| 50 | 161.72 | |||
| 05/11/2025 | 12:23:53.945 | 10 | 161.52 | |
| 10 | 161.52 | |||
| 10 | 161.52 | |||
| 05/11/2025 | 12:21:35.902 | 15 | 161.54 | |
| 15 | 161.54 | |||
| 15 | 161.54 | |||
| 05/11/2025 | 12:20:39.785 | 3 | 161.64 | |
| 3 | 161.64 | |||
| 3 | 161.64 | |||
| 05/11/2025 | 12:19:47.764 | 15 | 161.40 | |
| 15 | 161.40 | |||
| 15 | 161.40 | |||
| 05/11/2025 | 12:19:19.878 | 1 | 161.76 | |
| 1 | 161.76 | |||
| 1 | 161.76 | |||
| 05/11/2025 | 12:19:11.343 | 6 | 161.56 | |
| 6 | 161.56 | |||
| 6 | 161.56 | |||
| 05/11/2025 | 12:18:54.708 | 5 | 161.68 | |
| 5 | 161.68 | |||
| 5 | 161.68 | |||
| 05/11/2025 | 12:17:47.974 | 1 | 161.58 | |
| 1 | 161.58 | |||
| 1 | 161.58 | |||
| 05/11/2025 | 12:17:43.670 | 15 | 161.58 | |
| 15 | 161.58 | |||
| 15 | 161.58 | |||
| 05/11/2025 | 12:17:32.489 | 2 | 161.70 | |
| 2 | 161.70 | |||
| 2 | 161.70 | |||
| 05/11/2025 | 12:17:17.570 | 12 | 161.50 | |
| 12 | 161.50 | |||
| 12 | 161.50 | |||
| 05/11/2025 | 12:16:41.050 | 20 | 161.44 | |
| 20 | 161.44 | |||
| 20 | 161.44 | |||
| 05/11/2025 | 12:16:24.620 | 5 | 161.60 | |
| 5 | 161.60 | |||
| 5 | 161.60 | |||
| 05/11/2025 | 12:16:00.692 | 10 | 161.42 | |
| 10 | 161.42 | |||
| 10 | 161.42 | |||
| 05/11/2025 | 12:15:43.148 | 10 | 161.40 | |
| 10 | 161.40 | |||
| 10 | 161.40 | |||
| 05/11/2025 | 12:15:38.983 | 5 | 161.54 | |
| 5 | 161.54 | |||
| 5 | 161.54 | |||
| 05/11/2025 | 12:14:43.513 | 225 | 161.40 | |
| 225 | 161.40 | |||
| 225 | 161.40 | |||
| 05/11/2025 | 12:14:35.168 | 125 | 161.50 | |
| 125 | 161.50 | |||
| 125 | 161.50 | |||
| 05/11/2025 | 12:13:51.334 | 1 | 161.66 | |
| 1 | 161.66 | |||
| 1 | 161.66 | |||
| 05/11/2025 | 12:13:40.020 | 1 | 161.50 | |
| 1 | 161.50 | |||
| 1 | 161.50 | |||
| 05/11/2025 | 12:13:29.766 | 87 | 161.50 | |
| 87 | 161.50 | |||
| 87 | 161.50 | |||
| 05/11/2025 | 12:13:06.361 | 4 | 161.50 | |
| 4 | 161.50 | |||
| 4 | 161.50 | |||
| 05/11/2025 | 12:12:47.795 | 4 | 161.78 | |
| 4 | 161.78 | |||
| 4 | 161.78 | |||
| 05/11/2025 | 12:12:18.498 | 100 | 161.20 | |
| 100 | 161.20 | |||
| 100 | 161.20 | |||
| 05/11/2025 | 12:12:18.384 | 62 | 161.18 | |
| 62 | 161.18 | |||
| 62 | 161.18 | |||
| 05/11/2025 | 12:12:17.814 | 62 | 161.18 | |
| 62 | 161.18 | |||
| 62 | 161.18 | |||
| 05/11/2025 | 12:12:17.050 | 200 | 161.18 | |
| 200 | 161.18 | |||
| 200 | 161.18 | |||
| 05/11/2025 | 12:12:03.488 | 3 | 161.06 | |
| 3 | 161.06 | |||
| 3 | 161.06 | |||
| 05/11/2025 | 12:11:56.255 | 13 | 161.08 | |
| 13 | 161.08 | |||
| 13 | 161.08 | |||
| 05/11/2025 | 12:11:45.643 | 10 | 161.08 | |
| 10 | 161.08 | |||
| 10 | 161.08 | |||
| 05/11/2025 | 12:11:39.143 | 7 | 161.18 | |
| 7 | 161.18 | |||
| 7 | 161.18 | |||
| 05/11/2025 | 12:11:38.227 | 200 | 161.08 | |
| 200 | 161.08 | |||
| 200 | 161.08 | |||
| 05/11/2025 | 12:11:18.455 | 60 | 161.12 | |
| 60 | 161.12 | |||
| 60 | 161.12 | |||
| 05/11/2025 | 12:10:52.773 | 100 | 161.18 | |
| 100 | 161.18 | |||
| 100 | 161.18 | |||
| 05/11/2025 | 12:10:51.443 | 7 | 161.00 | |
| 7 | 161.00 | |||
| 7 | 161.00 | |||
| 05/11/2025 | 12:09:52.766 | 10 | 161.06 | |
| 10 | 161.06 | |||
| 10 | 161.06 | |||
| 05/11/2025 | 12:09:06.689 | 5 | 161.08 | |
| 5 | 161.08 | |||
| 5 | 161.08 | |||
| 05/11/2025 | 12:08:46.173 | 185 | 161.28 | |
| 100 | 161.28 | |||
| 85 | 161.28 | |||
| 170 | 161.28 | |||
| 15 | 161.28 | |||
| 05/11/2025 | 12:07:46.692 | 200 | 161.12 | |
| 200 | 161.12 | |||
| 200 | 161.12 | |||
| 05/11/2025 | 12:07:23.716 | 36 | 161.14 | |
| 36 | 161.14 | |||
| 36 | 161.14 | |||
| 05/11/2025 | 12:07:03.029 | 24 | 161.14 | |
| 24 | 161.14 | |||
| 24 | 161.14 | |||
| 05/11/2025 | 12:06:55.357 | 2 | 161.28 | |
| 2 | 161.28 | |||
| 2 | 161.28 | |||
| 05/11/2025 | 12:06:50.705 | 25 | 161.14 | |
| 25 | 161.14 | |||
| 25 | 161.14 | |||
| 05/11/2025 | 12:06:43.336 | 35 | 161.22 | |
| 1 | 161.22 | |||
| 5 | 161.22 | |||
| 20 | 161.22 | |||
| 10 | 161.22 | |||
| 34 | 161.22 | |||
| 05/11/2025 | 12:04:53.173 | 300 | 161.40 | |
| 300 | 161.40 | |||
| 300 | 161.40 | |||
| 05/11/2025 | 12:04:19.992 | 39 | 161.40 | |
| 39 | 161.40 | |||
| 39 | 161.40 | |||
| 05/11/2025 | 12:04:00.329 | 50 | 161.38 | |
| 50 | 161.38 | |||
| 50 | 161.38 | |||
| 05/11/2025 | 12:03:36.058 | 63 | 161.38 | |
| 63 | 161.38 | |||
| 63 | 161.38 | |||
| 05/11/2025 | 12:03:14.829 | 327 | 161.32 | |
| 186 | 161.32 | |||
| 5 | 161.32 | |||
| 5 | 161.32 | |||
| 4 | 161.32 | |||
| 9 | 161.32 | |||
| 22 | 161.32 | |||
| 50 | 161.32 | |||
| 232 | 161.32 | |||
| 141 | 161.32 | |||
| 05/11/2025 | 12:01:02.709 | 298 | 160.98 | |
| 298 | 160.98 | |||
| 108 | 160.98 | |||
| 100 | 160.98 | |||
| 10 | 160.98 | |||
| 70 | 160.98 | |||
| 10 | 160.98 | |||
| 05/11/2025 | 12:01:02.364 | 317 | 160.98 | |
| 10 | 160.98 | |||
| 28 | 160.98 | |||
| 300 | 160.98 | |||
| 4 | 160.98 | |||
| 69 | 160.98 | |||
| 50 | 160.98 | |||
| 3 | 160.98 | |||
| 23 | 160.98 | |||
| 3 | 160.98 | |||
| 27 | 160.98 | |||
| 10 | 160.98 | |||
| 7 | 160.98 | |||
| 100 | 160.98 | |||
| 05/11/2025 | 12:01:02.074 | 300 | 161.00 | |
| 98 | 161.00 | |||
| 25 | 161.00 | |||
| 22 | 161.00 | |||
| 20 | 161.00 | |||
| 300 | 161.00 | |||
| 20 | 161.00 | |||
| 2 | 161.00 | |||
| 3 | 161.00 | |||
| 110 | 161.00 | |||
| 05/11/2025 | 12:00:31.021 | 20 | 161.02 | |
| 20 | 161.02 | |||
| 20 | 161.02 | |||
| 05/11/2025 | 12:00:13.902 | 12 | 161.12 | |
| 12 | 161.12 | |||
| 12 | 161.12 | |||
| 05/11/2025 | 12:00:10.915 | 55 | 161.02 | |
| 55 | 161.02 | |||
| 55 | 161.02 | |||
| 05/11/2025 | 11:59:40.521 | 10 | 161.08 | |
| 10 | 161.08 | |||
| 10 | 161.08 | |||
| 05/11/2025 | 11:58:42.386 | 3 | 161.46 | |
| 3 | 161.46 | |||
| 3 | 161.46 | |||
| 05/11/2025 | 11:58:02.640 | 55 | 161.02 | |
| 55 | 161.02 | |||
| 50 | 161.02 | |||
| 5 | 161.02 | |||
| 05/11/2025 | 11:58:02.525 | 5 | 161.02 | |
| 5 | 161.02 | |||
| 5 | 161.02 | |||
| 05/11/2025 | 11:58:00.913 | 62 | 161.14 | |
| 62 | 161.14 | |||
| 30 | 161.14 | |||
| 32 | 161.14 |
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: 173.84 / Ask: 173.92
Turnover: 41 914 TEUR -
Rheinmetall AG
Bid: 1 708.50
Ask: 1 709.50
Turnover: 29 821 TEUR -
Novo-Nordisk AS
Bid: 40.94 / Ask: 40.955
Turnover: 20 656 TEUR -
Palantir Technologies Inc.
Bid: 164.08 / Ask: 164.22
Turnover: 18 486 TEUR -
Advanced Micro Devices Inc.
Bid: 212.90 / Ask: 213.05
Turnover: 16 464 TEUR
Realtime Quotes
Last Update:
05/11/2025 @ 15:04:50
Last Update:
05/11/2025 @ 15:04:50