Advanced Micro Devices Inc.
- Information
- Last
- Buy
- Sell
954
770
217.70
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 04/11/2025 | 15:02:58.644 | 50 | 217.70 | |
| 50 | 217.70 | |||
| 50 | 217.70 | |||
| 04/11/2025 | 15:02:57.522 | 5 | 217.75 | |
| 5 | 217.75 | |||
| 5 | 217.75 | |||
| 04/11/2025 | 15:01:35.592 | 50 | 218.05 | |
| 50 | 218.05 | |||
| 50 | 218.05 | |||
| 04/11/2025 | 14:59:12.550 | 2 | 218.30 | |
| 2 | 218.30 | |||
| 2 | 218.30 | |||
| 04/11/2025 | 14:57:12.304 | 40 | 218.10 | |
| 40 | 218.10 | |||
| 40 | 218.10 | |||
| 04/11/2025 | 14:57:02.452 | 43 | 218.25 | |
| 43 | 218.25 | |||
| 43 | 218.25 | |||
| 04/11/2025 | 14:56:34.174 | 3 | 218.10 | |
| 3 | 218.10 | |||
| 3 | 218.10 | |||
| 04/11/2025 | 14:56:27.887 | 25 | 218.20 | |
| 25 | 218.20 | |||
| 25 | 218.20 | |||
| 04/11/2025 | 14:56:02.372 | 1 | 218.25 | |
| 1 | 218.25 | |||
| 1 | 218.25 | |||
| 04/11/2025 | 14:55:52.915 | 1 | 218.30 | |
| 1 | 218.30 | |||
| 1 | 218.30 | |||
| 04/11/2025 | 14:55:21.306 | 20 | 218.25 | |
| 20 | 218.25 | |||
| 20 | 218.25 | |||
| 04/11/2025 | 14:55:00.576 | 100 | 218.20 | |
| 100 | 218.20 | |||
| 100 | 218.20 | |||
| 04/11/2025 | 14:54:39.541 | 10 | 218.10 | |
| 10 | 218.10 | |||
| 10 | 218.10 | |||
| 04/11/2025 | 14:54:08.627 | 15 | 218.15 | |
| 15 | 218.15 | |||
| 15 | 218.15 | |||
| 04/11/2025 | 14:54:04.472 | 23 | 218.40 | |
| 23 | 218.40 | |||
| 23 | 218.40 | |||
| 04/11/2025 | 14:53:57.512 | 128 | 218.50 | |
| 128 | 218.50 | |||
| 128 | 218.50 | |||
| 04/11/2025 | 14:52:07.813 | 5 | 218.15 | |
| 5 | 218.15 | |||
| 5 | 218.15 | |||
| 04/11/2025 | 14:52:03.540 | 1 | 218.05 | |
| 1 | 218.05 | |||
| 1 | 218.05 | |||
| 04/11/2025 | 14:51:27.683 | 200 | 218.20 | |
| 200 | 218.20 | |||
| 100 | 218.20 | |||
| 100 | 218.20 | |||
| 04/11/2025 | 14:51:20.487 | 100 | 217.95 | |
| 100 | 217.95 | |||
| 100 | 217.95 | |||
| 04/11/2025 | 14:50:07.455 | 1 | 218.00 | |
| 1 | 218.00 | |||
| 1 | 218.00 | |||
| 04/11/2025 | 14:50:03.299 | 50 | 218.20 | |
| 50 | 218.20 | |||
| 50 | 218.20 | |||
| 04/11/2025 | 14:50:00.493 | 30 | 218.00 | |
| 30 | 218.00 | |||
| 30 | 218.00 | |||
| 04/11/2025 | 14:49:45.629 | 40 | 217.80 | |
| 40 | 217.80 | |||
| 40 | 217.80 | |||
| 04/11/2025 | 14:48:58.087 | 30 | 217.95 | |
| 30 | 217.95 | |||
| 30 | 217.95 | |||
| 04/11/2025 | 14:48:57.699 | 34 | 217.90 | |
| 33 | 217.90 | |||
| 30 | 217.90 | |||
| 1 | 217.90 | |||
| 2 | 217.90 | |||
| 2 | 217.90 | |||
| 04/11/2025 | 14:45:54.629 | 1 | 217.95 | |
| 1 | 217.95 | |||
| 1 | 217.95 | |||
| 04/11/2025 | 14:45:49.286 | 30 | 218.05 | |
| 30 | 218.05 | |||
| 30 | 218.05 | |||
| 04/11/2025 | 14:45:27.400 | 20 | 217.70 | |
| 20 | 217.70 | |||
| 20 | 217.70 | |||
| 04/11/2025 | 14:45:19.176 | 6 | 217.80 | |
| 6 | 217.80 | |||
| 6 | 217.80 | |||
| 04/11/2025 | 14:45:19.061 | 3 | 217.85 | |
| 3 | 217.85 | |||
| 3 | 217.85 | |||
| 04/11/2025 | 14:44:57.132 | 10 | 217.90 | |
| 10 | 217.90 | |||
| 10 | 217.90 | |||
| 04/11/2025 | 14:44:55.928 | 10 | 218.00 | |
| 10 | 218.00 | |||
| 10 | 218.00 | |||
| 04/11/2025 | 14:44:28.671 | 1 | 218.05 | |
| 1 | 218.05 | |||
| 1 | 218.05 | |||
| 04/11/2025 | 14:43:58.646 | 125 | 218.10 | |
| 125 | 218.10 | |||
| 125 | 218.10 | |||
| 04/11/2025 | 14:43:55.625 | 5 | 218.05 | |
| 5 | 218.05 | |||
| 5 | 218.05 | |||
| 04/11/2025 | 14:43:54.371 | 10 | 218.30 | |
| 10 | 218.30 | |||
| 10 | 218.30 | |||
| 04/11/2025 | 14:43:37.594 | 10 | 218.25 | |
| 10 | 218.25 | |||
| 10 | 218.25 | |||
| 04/11/2025 | 14:43:37.458 | 1 | 218.10 | |
| 1 | 218.10 | |||
| 1 | 218.10 | |||
| 04/11/2025 | 14:43:34.460 | 3 | 218.15 | |
| 3 | 218.15 | |||
| 3 | 218.15 | |||
| 04/11/2025 | 14:43:09.714 | 8 | 217.90 | |
| 8 | 217.90 | |||
| 8 | 217.90 | |||
| 04/11/2025 | 14:43:09.518 | 120 | 217.90 | |
| 10 | 217.90 | |||
| 120 | 217.90 | |||
| 11 | 217.90 | |||
| 30 | 217.90 | |||
| 50 | 217.90 | |||
| 5 | 217.90 | |||
| 14 | 217.90 | |||
| 04/11/2025 | 14:43:09.413 | 287 | 218.05 | |
| 10 | 218.05 | |||
| 18 | 218.05 | |||
| 287 | 218.05 | |||
| 1 | 218.05 | |||
| 2 | 218.05 | |||
| 28 | 218.05 | |||
| 10 | 218.05 | |||
| 172 | 218.05 | |||
| 46 | 218.05 | |||
| 04/11/2025 | 14:42:10.766 | 287 | 218.00 | |
| 10 | 218.00 | |||
| 10 | 218.00 | |||
| 250 | 218.00 | |||
| 15 | 218.00 | |||
| 2 | 218.00 | |||
| 287 | 218.00 | |||
| 04/11/2025 | 14:41:35.008 | 10 | 218.05 | |
| 10 | 218.05 | |||
| 10 | 218.05 | |||
| 04/11/2025 | 14:41:25.414 | 15 | 218.05 | |
| 15 | 218.05 | |||
| 15 | 218.05 | |||
| 04/11/2025 | 14:39:18.949 | 12 | 218.20 | |
| 12 | 218.20 | |||
| 12 | 218.20 | |||
| 04/11/2025 | 14:39:11.157 | 25 | 218.05 | |
| 25 | 218.05 | |||
| 25 | 218.05 | |||
| 04/11/2025 | 14:39:11.051 | 25 | 218.05 | |
| 25 | 218.05 | |||
| 25 | 218.05 | |||
| 04/11/2025 | 14:39:10.868 | 19 | 218.05 | |
| 10 | 218.05 | |||
| 10 | 218.05 | |||
| 9 | 218.05 | |||
| 9 | 218.05 | |||
| 04/11/2025 | 14:38:51.777 | 304 | 218.20 | |
| 304 | 218.20 | |||
| 304 | 218.20 | |||
| 04/11/2025 | 14:38:32.803 | 5 | 218.20 | |
| 5 | 218.20 | |||
| 5 | 218.20 | |||
| 04/11/2025 | 14:38:29.033 | 44 | 218.20 | |
| 22 | 218.20 | |||
| 22 | 218.20 | |||
| 44 | 218.20 | |||
| 04/11/2025 | 14:38:10.261 | 2 | 218.40 | |
| 2 | 218.40 | |||
| 2 | 218.40 | |||
| 04/11/2025 | 14:37:54.939 | 22 | 218.30 | |
| 22 | 218.30 | |||
| 10 | 218.30 | |||
| 12 | 218.30 | |||
| 04/11/2025 | 14:37:54.886 | 4 | 218.30 | |
| 4 | 218.30 | |||
| 4 | 218.30 | |||
| 04/11/2025 | 14:37:25.776 | 4 | 218.45 | |
| 4 | 218.45 | |||
| 4 | 218.45 | |||
| 04/11/2025 | 14:37:03.739 | 22 | 218.45 | |
| 22 | 218.45 | |||
| 22 | 218.45 | |||
| 04/11/2025 | 14:37:02.108 | 10 | 218.50 | |
| 10 | 218.50 | |||
| 10 | 218.50 | |||
| 04/11/2025 | 14:36:13.106 | 5 | 218.40 | |
| 5 | 218.40 | |||
| 5 | 218.40 | |||
| 04/11/2025 | 14:36:11.458 | 78 | 218.60 | |
| 78 | 218.60 | |||
| 78 | 218.60 | |||
| 04/11/2025 | 14:36:10.659 | 2 | 218.45 | |
| 2 | 218.45 | |||
| 2 | 218.45 | |||
| 04/11/2025 | 14:35:32.169 | 10 | 218.75 | |
| 10 | 218.75 | |||
| 10 | 218.75 | |||
| 04/11/2025 | 14:35:30.916 | 20 | 218.55 | |
| 20 | 218.55 | |||
| 20 | 218.55 | |||
| 04/11/2025 | 14:34:57.524 | 22 | 218.60 | |
| 22 | 218.60 | |||
| 22 | 218.60 | |||
| 04/11/2025 | 14:34:38.691 | 7 | 218.70 | |
| 7 | 218.70 | |||
| 2 | 218.70 | |||
| 5 | 218.70 | |||
| 04/11/2025 | 14:34:31.539 | 4 | 218.80 | |
| 4 | 218.80 | |||
| 4 | 218.80 | |||
| 04/11/2025 | 14:33:58.895 | 1 | 218.70 | |
| 1 | 218.70 | |||
| 1 | 218.70 | |||
| 04/11/2025 | 14:33:44.509 | 1 | 218.90 | |
| 1 | 218.90 | |||
| 1 | 218.90 | |||
| 04/11/2025 | 14:32:21.179 | 1 | 218.75 | |
| 1 | 218.75 | |||
| 1 | 218.75 | |||
| 04/11/2025 | 14:31:58.907 | 23 | 218.65 | |
| 23 | 218.65 | |||
| 23 | 218.65 | |||
| 04/11/2025 | 14:31:57.053 | 9 | 218.65 | |
| 9 | 218.65 | |||
| 9 | 218.65 | |||
| 04/11/2025 | 14:31:52.604 | 2 | 218.45 | |
| 2 | 218.45 | |||
| 2 | 218.45 | |||
| 04/11/2025 | 14:31:08.383 | 5 | 218.90 | |
| 5 | 218.90 | |||
| 5 | 218.90 | |||
| 04/11/2025 | 14:30:51.039 | 50 | 218.65 | |
| 50 | 218.65 | |||
| 50 | 218.65 | |||
| 04/11/2025 | 14:30:16.275 | 35 | 218.45 | |
| 35 | 218.45 | |||
| 35 | 218.45 | |||
| 04/11/2025 | 14:29:40.161 | 140 | 218.50 | |
| 140 | 218.50 | |||
| 140 | 218.50 | |||
| 04/11/2025 | 14:29:38.133 | 50 | 218.50 | |
| 50 | 218.50 | |||
| 50 | 218.50 | |||
| 04/11/2025 | 14:29:29.414 | 5 | 218.40 | |
| 5 | 218.40 | |||
| 5 | 218.40 | |||
| 04/11/2025 | 14:28:55.276 | 15 | 218.55 | |
| 15 | 218.55 | |||
| 15 | 218.55 | |||
| 04/11/2025 | 14:28:02.221 | 10 | 218.40 | |
| 10 | 218.40 | |||
| 10 | 218.40 | |||
| 04/11/2025 | 14:28:00.374 | 280 | 218.40 | |
| 225 | 218.40 | |||
| 280 | 218.40 | |||
| 35 | 218.40 | |||
| 20 | 218.40 | |||
| 04/11/2025 | 14:28:00.216 | 7 | 218.50 | |
| 7 | 218.50 | |||
| 7 | 218.50 | |||
| 04/11/2025 | 14:27:00.172 | 159 | 218.70 | |
| 159 | 218.70 | |||
| 159 | 218.70 | |||
| 04/11/2025 | 14:26:52.601 | 29 | 218.70 | |
| 29 | 218.70 | |||
| 29 | 218.70 | |||
| 04/11/2025 | 14:26:45.243 | 200 | 218.70 | |
| 200 | 218.70 | |||
| 200 | 218.70 | |||
| 04/11/2025 | 14:26:39.097 | 292 | 218.70 | |
| 292 | 218.70 | |||
| 292 | 218.70 | |||
| 04/11/2025 | 14:26:37.487 | 390 | 218.70 | |
| 90 | 218.70 | |||
| 3 | 218.70 | |||
| 25 | 218.70 | |||
| 3 | 218.70 | |||
| 80 | 218.70 | |||
| 15 | 218.70 | |||
| 15 | 218.70 | |||
| 35 | 218.70 | |||
| 209 | 218.70 | |||
| 300 | 218.70 | |||
| 5 | 218.70 | |||
| 04/11/2025 | 14:26:33.111 | 300 | 218.80 | |
| 144 | 218.80 | |||
| 23 | 218.80 | |||
| 25 | 218.80 | |||
| 100 | 218.80 | |||
| 300 | 218.80 | |||
| 8 | 218.80 | |||
| 04/11/2025 | 14:26:27.277 | 300 | 218.80 | |
| 300 | 218.80 | |||
| 300 | 218.80 | |||
| 04/11/2025 | 14:25:48.332 | 299 | 219.00 | |
| 296 | 219.00 | |||
| 299 | 219.00 | |||
| 3 | 219.00 | |||
| 04/11/2025 | 14:23:25.426 | 7 | 219.20 | |
| 7 | 219.20 | |||
| 7 | 219.20 | |||
| 04/11/2025 | 14:23:07.390 | 159 | 219.20 | |
| 159 | 219.20 | |||
| 159 | 219.20 | |||
| 04/11/2025 | 14:20:37.239 | 4 | 219.50 | |
| 4 | 219.50 | |||
| 4 | 219.50 | |||
| 04/11/2025 | 14:20:36.545 | 5 | 219.35 | |
| 5 | 219.35 | |||
| 5 | 219.35 | |||
| 04/11/2025 | 14:20:18.593 | 46 | 219.10 | |
| 46 | 219.10 | |||
| 46 | 219.10 | |||
| 04/11/2025 | 14:19:40.040 | 5 | 219.20 | |
| 5 | 219.20 | |||
| 5 | 219.20 | |||
| 04/11/2025 | 14:19:28.516 | 12 | 219.40 | |
| 12 | 219.40 | |||
| 12 | 219.40 | |||
| 04/11/2025 | 14:17:24.195 | 2 | 219.35 | |
| 2 | 219.35 | |||
| 2 | 219.35 | |||
| 04/11/2025 | 14:15:51.719 | 4 | 219.60 | |
| 4 | 219.60 | |||
| 4 | 219.60 | |||
| 04/11/2025 | 14:14:56.449 | 1 | 219.45 | |
| 1 | 219.45 | |||
| 1 | 219.45 | |||
| 04/11/2025 | 14:14:34.597 | 5 | 219.65 | |
| 5 | 219.65 | |||
| 5 | 219.65 | |||
| 04/11/2025 | 14:13:59.931 | 16 | 219.55 | |
| 16 | 219.55 | |||
| 16 | 219.55 | |||
| 04/11/2025 | 14:12:05.731 | 5 | 219.50 | |
| 5 | 219.50 | |||
| 5 | 219.50 | |||
| 04/11/2025 | 14:11:51.970 | 1 | 219.65 | |
| 1 | 219.65 | |||
| 1 | 219.65 | |||
| 04/11/2025 | 14:11:51.379 | 14 | 219.40 | |
| 14 | 219.40 | |||
| 14 | 219.40 | |||
| 04/11/2025 | 14:10:43.905 | 152 | 219.50 | |
| 152 | 219.50 | |||
| 2 | 219.50 | |||
| 150 | 219.50 | |||
| 04/11/2025 | 14:10:04.174 | 5 | 219.65 | |
| 5 | 219.65 | |||
| 5 | 219.65 | |||
| 04/11/2025 | 14:09:34.958 | 45 | 219.75 | |
| 45 | 219.75 | |||
| 45 | 219.75 | |||
| 04/11/2025 | 14:06:17.630 | 43 | 219.80 | |
| 43 | 219.80 | |||
| 43 | 219.80 | |||
| 04/11/2025 | 14:04:39.475 | 200 | 220.10 | |
| 200 | 220.10 | |||
| 200 | 220.10 | |||
| 04/11/2025 | 14:04:14.858 | 6 | 219.90 | |
| 6 | 219.90 | |||
| 6 | 219.90 | |||
| 04/11/2025 | 14:04:14.292 | 7 | 219.90 | |
| 7 | 219.90 | |||
| 7 | 219.90 | |||
| 04/11/2025 | 14:04:09.779 | 11 | 219.90 | |
| 11 | 219.90 | |||
| 11 | 219.90 | |||
| 04/11/2025 | 14:03:07.720 | 7 | 220.05 | |
| 7 | 220.05 | |||
| 7 | 220.05 | |||
| 04/11/2025 | 14:02:43.284 | 140 | 220.00 | |
| 140 | 220.00 | |||
| 140 | 220.00 | |||
| 04/11/2025 | 14:02:27.660 | 10 | 220.00 | |
| 10 | 220.00 | |||
| 10 | 220.00 | |||
| 04/11/2025 | 14:02:16.334 | 23 | 219.95 | |
| 23 | 219.95 | |||
| 23 | 219.95 | |||
| 04/11/2025 | 14:02:14.371 | 23 | 219.95 | |
| 23 | 219.95 | |||
| 23 | 219.95 | |||
| 04/11/2025 | 14:01:51.777 | 20 | 219.95 | |
| 20 | 219.95 | |||
| 20 | 219.95 | |||
| 04/11/2025 | 14:01:51.074 | 1 | 219.95 | |
| 1 | 219.95 | |||
| 1 | 219.95 | |||
| 04/11/2025 | 14:01:30.976 | 23 | 219.95 | |
| 23 | 219.95 | |||
| 23 | 219.95 | |||
| 04/11/2025 | 13:59:58.550 | 5 | 219.95 | |
| 5 | 219.95 | |||
| 5 | 219.95 | |||
| 04/11/2025 | 13:59:47.193 | 22 | 219.80 | |
| 22 | 219.80 | |||
| 22 | 219.80 | |||
| 04/11/2025 | 13:58:57.366 | 45 | 219.65 | |
| 45 | 219.65 | |||
| 45 | 219.65 | |||
| 04/11/2025 | 13:58:13.944 | 1 | 219.75 | |
| 1 | 219.75 | |||
| 1 | 219.75 | |||
| 04/11/2025 | 13:58:12.738 | 21 | 219.75 | |
| 21 | 219.75 | |||
| 21 | 219.75 | |||
| 04/11/2025 | 13:57:23.616 | 1 | 219.90 | |
| 1 | 219.90 | |||
| 1 | 219.90 | |||
| 04/11/2025 | 13:55:55.566 | 7 | 219.70 | |
| 7 | 219.70 | |||
| 7 | 219.70 | |||
| 04/11/2025 | 13:53:58.913 | 86 | 220.00 | |
| 86 | 220.00 | |||
| 86 | 220.00 | |||
| 04/11/2025 | 13:52:51.063 | 4 | 220.15 | |
| 4 | 220.15 | |||
| 4 | 220.15 | |||
| 04/11/2025 | 13:52:11.473 | 200 | 220.10 | |
| 200 | 220.10 | |||
| 200 | 220.10 | |||
| 04/11/2025 | 13:51:29.570 | 23 | 220.35 | |
| 23 | 220.35 | |||
| 23 | 220.35 | |||
| 04/11/2025 | 13:50:49.018 | 9 | 220.35 | |
| 9 | 220.35 | |||
| 9 | 220.35 | |||
| 04/11/2025 | 13:46:29.585 | 55 | 219.85 | |
| 55 | 219.85 | |||
| 55 | 219.85 | |||
| 04/11/2025 | 13:45:31.185 | 5 | 220.00 | |
| 5 | 220.00 | |||
| 5 | 220.00 | |||
| 04/11/2025 | 13:45:06.518 | 66 | 220.10 | |
| 66 | 220.10 | |||
| 66 | 220.10 | |||
| 04/11/2025 | 13:44:19.252 | 51 | 220.15 | |
| 51 | 220.15 | |||
| 51 | 220.15 | |||
| 04/11/2025 | 13:44:04.764 | 1 | 220.30 | |
| 1 | 220.30 | |||
| 1 | 220.30 | |||
| 04/11/2025 | 13:43:49.233 | 15 | 220.15 | |
| 15 | 220.15 | |||
| 15 | 220.15 | |||
| 04/11/2025 | 13:43:31.975 | 12 | 220.25 | |
| 12 | 220.25 | |||
| 12 | 220.25 | |||
| 04/11/2025 | 13:42:37.572 | 9 | 220.25 | |
| 9 | 220.25 | |||
| 9 | 220.25 | |||
| 04/11/2025 | 13:42:34.081 | 23 | 220.30 | |
| 23 | 220.30 | |||
| 23 | 220.30 | |||
| 04/11/2025 | 13:41:14.914 | 23 | 220.35 | |
| 23 | 220.35 | |||
| 23 | 220.35 | |||
| 04/11/2025 | 13:40:41.120 | 10 | 220.25 | |
| 10 | 220.25 | |||
| 10 | 220.25 | |||
| 04/11/2025 | 13:39:38.729 | 23 | 220.35 | |
| 23 | 220.35 | |||
| 23 | 220.35 | |||
| 04/11/2025 | 13:39:37.267 | 23 | 220.35 | |
| 23 | 220.35 | |||
| 23 | 220.35 | |||
| 04/11/2025 | 13:39:35.818 | 5 | 220.20 | |
| 5 | 220.20 | |||
| 5 | 220.20 | |||
| 04/11/2025 | 13:39:34.006 | 23 | 220.35 | |
| 23 | 220.35 | |||
| 23 | 220.35 | |||
| 04/11/2025 | 13:38:21.205 | 20 | 220.30 | |
| 20 | 220.30 | |||
| 20 | 220.30 | |||
| 04/11/2025 | 13:37:56.746 | 64 | 220.15 | |
| 30 | 220.15 | |||
| 64 | 220.15 | |||
| 1 | 220.15 | |||
| 30 | 220.15 | |||
| 3 | 220.15 | |||
| 04/11/2025 | 13:37:28.902 | 66 | 220.15 | |
| 66 | 220.15 | |||
| 66 | 220.15 | |||
| 04/11/2025 | 13:37:22.297 | 1 | 220.15 | |
| 1 | 220.15 | |||
| 1 | 220.15 | |||
| 04/11/2025 | 13:36:55.646 | 17 | 220.15 | |
| 17 | 220.15 | |||
| 17 | 220.15 | |||
| 04/11/2025 | 13:33:37.846 | 15 | 220.50 | |
| 15 | 220.50 | |||
| 15 | 220.50 | |||
| 04/11/2025 | 13:32:41.181 | 3 | 220.90 | |
| 3 | 220.90 | |||
| 3 | 220.90 | |||
| 04/11/2025 | 13:32:14.230 | 10 | 220.50 | |
| 10 | 220.50 | |||
| 10 | 220.50 | |||
| 04/11/2025 | 13:32:14.140 | 1 | 220.55 | |
| 1 | 220.55 | |||
| 1 | 220.55 | |||
| 04/11/2025 | 13:32:11.569 | 23 | 220.55 | |
| 23 | 220.55 | |||
| 23 | 220.55 | |||
| 04/11/2025 | 13:32:10.147 | 3 | 220.65 | |
| 3 | 220.65 | |||
| 3 | 220.65 | |||
| 04/11/2025 | 13:31:45.881 | 3 | 220.60 | |
| 3 | 220.60 | |||
| 3 | 220.60 | |||
| 04/11/2025 | 13:30:38.323 | 1 | 220.60 | |
| 1 | 220.60 | |||
| 1 | 220.60 | |||
| 04/11/2025 | 13:30:33.385 | 3 | 220.55 | |
| 3 | 220.55 | |||
| 3 | 220.55 | |||
| 04/11/2025 | 13:30:30.889 | 9 | 220.60 | |
| 9 | 220.60 | |||
| 9 | 220.60 | |||
| 04/11/2025 | 13:30:04.837 | 30 | 221.00 | |
| 30 | 221.00 | |||
| 30 | 221.00 | |||
| 04/11/2025 | 13:29:58.060 | 1 | 221.00 | |
| 1 | 221.00 | |||
| 1 | 221.00 | |||
| 04/11/2025 | 13:28:26.356 | 1 | 220.90 | |
| 1 | 220.90 | |||
| 1 | 220.90 | |||
| 04/11/2025 | 13:26:05.659 | 10 | 221.00 | |
| 10 | 221.00 | |||
| 10 | 221.00 | |||
| 04/11/2025 | 13:26:03.503 | 1 | 221.00 | |
| 1 | 221.00 | |||
| 1 | 221.00 | |||
| 04/11/2025 | 13:24:44.138 | 10 | 220.80 | |
| 10 | 220.80 | |||
| 10 | 220.80 | |||
| 04/11/2025 | 13:23:22.270 | 5 | 220.85 | |
| 5 | 220.85 | |||
| 5 | 220.85 | |||
| 04/11/2025 | 13:22:35.559 | 13 | 220.60 | |
| 13 | 220.60 | |||
| 13 | 220.60 | |||
| 04/11/2025 | 13:21:36.300 | 3 | 220.60 | |
| 3 | 220.60 | |||
| 3 | 220.60 | |||
| 04/11/2025 | 13:20:27.788 | 3 | 220.95 | |
| 3 | 220.95 | |||
| 3 | 220.95 | |||
| 04/11/2025 | 13:19:32.478 | 1 | 221.10 | |
| 1 | 221.10 | |||
| 1 | 221.10 | |||
| 04/11/2025 | 13:18:18.781 | 10 | 220.55 | |
| 10 | 220.55 | |||
| 10 | 220.55 | |||
| 04/11/2025 | 13:16:03.294 | 300 | 220.50 | |
| 300 | 220.50 | |||
| 300 | 220.50 | |||
| 04/11/2025 | 13:14:33.171 | 1 | 220.10 | |
| 1 | 220.10 | |||
| 1 | 220.10 | |||
| 04/11/2025 | 13:14:22.143 | 9 | 220.05 | |
| 9 | 220.05 | |||
| 9 | 220.05 | |||
| 04/11/2025 | 13:14:06.792 | 20 | 220.05 | |
| 20 | 220.05 | |||
| 20 | 220.05 | |||
| 04/11/2025 | 13:11:30.148 | 3 | 220.85 | |
| 3 | 220.85 | |||
| 3 | 220.85 | |||
| 04/11/2025 | 13:09:48.511 | 9 | 220.55 | |
| 9 | 220.55 | |||
| 9 | 220.55 | |||
| 04/11/2025 | 13:07:38.591 | 20 | 220.65 | |
| 20 | 220.65 | |||
| 20 | 220.65 | |||
| 04/11/2025 | 13:04:01.315 | 66 | 220.05 | |
| 66 | 220.05 | |||
| 66 | 220.05 | |||
| 04/11/2025 | 13:03:36.135 | 23 | 220.05 | |
| 23 | 220.05 | |||
| 23 | 220.05 | |||
| 04/11/2025 | 13:03:34.509 | 16 | 220.15 | |
| 16 | 220.15 | |||
| 16 | 220.15 | |||
| 04/11/2025 | 13:02:44.218 | 35 | 220.35 | |
| 35 | 220.35 | |||
| 35 | 220.35 | |||
| 04/11/2025 | 13:02:27.778 | 35 | 220.40 | |
| 35 | 220.40 | |||
| 35 | 220.40 | |||
| 04/11/2025 | 13:01:50.991 | 1 | 220.85 | |
| 1 | 220.85 | |||
| 1 | 220.85 | |||
| 04/11/2025 | 13:01:29.942 | 10 | 220.45 | |
| 10 | 220.45 | |||
| 10 | 220.45 | |||
| 04/11/2025 | 13:01:13.958 | 1 | 220.50 | |
| 1 | 220.50 | |||
| 1 | 220.50 | |||
| 04/11/2025 | 13:00:29.167 | 40 | 220.65 | |
| 40 | 220.65 | |||
| 40 | 220.65 | |||
| 04/11/2025 | 12:59:11.377 | 12 | 220.90 | |
| 12 | 220.90 | |||
| 12 | 220.90 | |||
| 04/11/2025 | 12:57:13.960 | 1 | 220.70 | |
| 1 | 220.70 | |||
| 1 | 220.70 | |||
| 04/11/2025 | 12:55:35.446 | 4 | 220.55 | |
| 4 | 220.55 | |||
| 4 | 220.55 | |||
| 04/11/2025 | 12:54:47.863 | 35 | 220.40 | |
| 35 | 220.40 | |||
| 35 | 220.40 | |||
| 04/11/2025 | 12:52:23.860 | 3 | 220.70 | |
| 3 | 220.70 | |||
| 3 | 220.70 | |||
| 04/11/2025 | 12:51:18.401 | 1 | 220.65 | |
| 1 | 220.65 | |||
| 1 | 220.65 | |||
| 04/11/2025 | 12:49:12.801 | 15 | 220.65 | |
| 15 | 220.65 | |||
| 15 | 220.65 | |||
| 04/11/2025 | 12:48:18.730 | 100 | 220.65 | |
| 100 | 220.65 | |||
| 100 | 220.65 | |||
| 04/11/2025 | 12:47:46.037 | 7 | 220.75 | |
| 7 | 220.75 | |||
| 7 | 220.75 | |||
| 04/11/2025 | 12:47:24.317 | 6 | 220.75 | |
| 6 | 220.75 | |||
| 6 | 220.75 | |||
| 04/11/2025 | 12:46:09.883 | 35 | 220.75 | |
| 35 | 220.75 | |||
| 35 | 220.75 | |||
| 04/11/2025 | 12:46:09.465 | 100 | 220.75 | |
| 100 | 220.75 | |||
| 100 | 220.75 | |||
| 04/11/2025 | 12:45:49.436 | 200 | 220.95 | |
| 77 | 220.95 | |||
| 123 | 220.95 | |||
| 200 | 220.95 | |||
| 04/11/2025 | 12:45:02.379 | 19 | 221.05 | |
| 19 | 221.05 | |||
| 19 | 221.05 | |||
| 04/11/2025 | 12:44:29.826 | 1 | 221.20 | |
| 1 | 221.20 | |||
| 1 | 221.20 | |||
| 04/11/2025 | 12:44:05.180 | 30 | 221.30 | |
| 30 | 221.30 | |||
| 30 | 221.30 | |||
| 04/11/2025 | 12:43:43.324 | 5 | 221.30 | |
| 5 | 221.30 | |||
| 5 | 221.30 | |||
| 04/11/2025 | 12:43:29.249 | 23 | 221.20 | |
| 23 | 221.20 | |||
| 23 | 221.20 | |||
| 04/11/2025 | 12:42:37.546 | 1 | 221.20 | |
| 1 | 221.20 | |||
| 1 | 221.20 | |||
| 04/11/2025 | 12:42:28.232 | 4 | 221.15 | |
| 4 | 221.15 | |||
| 4 | 221.15 | |||
| 04/11/2025 | 12:42:17.094 | 22 | 221.05 | |
| 22 | 221.05 | |||
| 22 | 221.05 | |||
| 04/11/2025 | 12:41:32.602 | 50 | 221.10 | |
| 36 | 221.10 | |||
| 15 | 221.10 | |||
| 14 | 221.10 | |||
| 35 | 221.10 | |||
| 04/11/2025 | 12:41:28.950 | 300 | 221.10 | |
| 300 | 221.10 | |||
| 5 | 221.10 | |||
| 290 | 221.10 | |||
| 5 | 221.10 | |||
| 04/11/2025 | 12:36:45.729 | 23 | 220.95 | |
| 23 | 220.95 | |||
| 23 | 220.95 | |||
| 04/11/2025 | 12:35:58.224 | 3 | 220.85 | |
| 3 | 220.85 | |||
| 3 | 220.85 | |||
| 04/11/2025 | 12:32:25.017 | 100 | 220.75 | |
| 100 | 220.75 | |||
| 100 | 220.75 | |||
| 04/11/2025 | 12:32:13.691 | 15 | 220.95 | |
| 15 | 220.95 | |||
| 15 | 220.95 | |||
| 04/11/2025 | 12:31:24.934 | 800 | 220.65 | |
| 800 | 220.65 | |||
| 800 | 220.65 | |||
| 04/11/2025 | 12:30:44.006 | 4 | 220.55 | |
| 4 | 220.55 | |||
| 4 | 220.55 | |||
| 04/11/2025 | 12:30:13.509 | 7 | 220.60 | |
| 7 | 220.60 | |||
| 7 | 220.60 | |||
| 04/11/2025 | 12:30:09.625 | 3 | 220.50 | |
| 3 | 220.50 | |||
| 3 | 220.50 | |||
| 04/11/2025 | 12:29:15.313 | 25 | 220.50 | |
| 25 | 220.50 | |||
| 25 | 220.50 | |||
| 04/11/2025 | 12:28:11.711 | 300 | 220.60 | |
| 300 | 220.60 | |||
| 300 | 220.60 | |||
| 04/11/2025 | 12:28:03.139 | 3 | 220.50 | |
| 3 | 220.50 | |||
| 3 | 220.50 | |||
| 04/11/2025 | 12:27:47.343 | 1 | 220.60 | |
| 1 | 220.60 | |||
| 1 | 220.60 | |||
| 04/11/2025 | 12:27:46.955 | 50 | 220.60 | |
| 50 | 220.60 | |||
| 50 | 220.60 | |||
| 04/11/2025 | 12:25:55.983 | 5 | 220.40 | |
| 5 | 220.40 | |||
| 5 | 220.40 | |||
| 04/11/2025 | 12:24:55.234 | 10 | 220.40 | |
| 10 | 220.40 | |||
| 10 | 220.40 | |||
| 04/11/2025 | 12:24:55.091 | 4 | 220.20 | |
| 4 | 220.20 | |||
| 4 | 220.20 | |||
| 04/11/2025 | 12:24:04.796 | 300 | 220.35 | |
| 300 | 220.35 | |||
| 300 | 220.35 | |||
| 04/11/2025 | 12:21:16.147 | 10 | 220.60 | |
| 10 | 220.60 | |||
| 10 | 220.60 | |||
| 04/11/2025 | 12:20:18.291 | 107 | 220.35 | |
| 107 | 220.35 | |||
| 107 | 220.35 | |||
| 04/11/2025 | 12:20:18.164 | 231 | 220.35 | |
| 31 | 220.35 | |||
| 200 | 220.35 | |||
| 231 | 220.35 | |||
| 04/11/2025 | 12:20:13.199 | 31 | 220.45 | |
| 31 | 220.45 | |||
| 31 | 220.45 | |||
| 04/11/2025 | 12:20:06.230 | 31 | 220.45 | |
| 31 | 220.45 | |||
| 31 | 220.45 | |||
| 04/11/2025 | 12:16:44.518 | 10 | 220.55 | |
| 10 | 220.55 | |||
| 10 | 220.55 | |||
| 04/11/2025 | 12:16:43.565 | 3 | 220.60 | |
| 3 | 220.60 | |||
| 3 | 220.60 | |||
| 04/11/2025 | 12:16:33.165 | 2 | 220.60 | |
| 2 | 220.60 | |||
| 2 | 220.60 | |||
| 04/11/2025 | 12:16:26.057 | 5 | 220.60 | |
| 5 | 220.60 | |||
| 5 | 220.60 | |||
| 04/11/2025 | 12:15:57.317 | 30 | 220.60 | |
| 30 | 220.60 | |||
| 30 | 220.60 | |||
| 04/11/2025 | 12:14:54.897 | 5 | 220.45 | |
| 5 | 220.45 | |||
| 5 | 220.45 | |||
| 04/11/2025 | 12:13:31.326 | 8 | 220.45 | |
| 8 | 220.45 | |||
| 8 | 220.45 | |||
| 04/11/2025 | 12:13:31.106 | 31 | 220.45 | |
| 31 | 220.45 | |||
| 31 | 220.45 | |||
| 04/11/2025 | 12:13:29.642 | 31 | 220.45 | |
| 31 | 220.45 | |||
| 31 | 220.45 | |||
| 04/11/2025 | 12:13:25.047 | 200 | 220.45 | |
| 200 | 220.45 | |||
| 200 | 220.45 | |||
| 04/11/2025 | 12:13:15.596 | 200 | 220.45 | |
| 200 | 220.45 | |||
| 200 | 220.45 | |||
| 04/11/2025 | 12:12:43.764 | 20 | 220.60 | |
| 20 | 220.60 | |||
| 20 | 220.60 | |||
| 04/11/2025 | 12:10:09.424 | 13 | 220.65 | |
| 13 | 220.65 | |||
| 13 | 220.65 | |||
| 04/11/2025 | 12:06:53.616 | 100 | 220.70 | |
| 100 | 220.70 | |||
| 100 | 220.70 | |||
| 04/11/2025 | 12:05:10.737 | 1 | 220.60 | |
| 1 | 220.60 | |||
| 1 | 220.60 | |||
| 04/11/2025 | 12:04:38.933 | 5 | 220.35 | |
| 5 | 220.35 | |||
| 5 | 220.35 | |||
| 04/11/2025 | 12:03:27.050 | 300 | 220.45 | |
| 300 | 220.45 | |||
| 300 | 220.45 | |||
| 04/11/2025 | 12:02:56.866 | 30 | 220.50 | |
| 30 | 220.50 | |||
| 30 | 220.50 | |||
| 04/11/2025 | 12:02:30.583 | 14 | 220.50 | |
| 14 | 220.50 | |||
| 14 | 220.50 | |||
| 04/11/2025 | 12:02:21.932 | 23 | 220.50 | |
| 23 | 220.50 | |||
| 23 | 220.50 | |||
| 04/11/2025 | 12:00:41.582 | 10 | 220.50 | |
| 10 | 220.50 | |||
| 10 | 220.50 | |||
| 04/11/2025 | 11:58:08.077 | 80 | 220.45 | |
| 80 | 220.45 | |||
| 80 | 220.45 | |||
| 04/11/2025 | 11:57:45.466 | 4 | 220.40 | |
| 4 | 220.40 | |||
| 4 | 220.40 | |||
| 04/11/2025 | 11:55:20.705 | 1 | 220.65 | |
| 1 | 220.65 | |||
| 1 | 220.65 | |||
| 04/11/2025 | 11:55:09.983 | 10 | 220.45 | |
| 10 | 220.45 | |||
| 10 | 220.45 | |||
| 04/11/2025 | 11:55:05.025 | 50 | 220.65 | |
| 50 | 220.65 | |||
| 50 | 220.65 | |||
| 04/11/2025 | 11:54:17.439 | 300 | 220.65 | |
| 300 | 220.65 | |||
| 300 | 220.65 | |||
| 04/11/2025 | 11:54:10.222 | 25 | 220.65 | |
| 8 | 220.65 | |||
| 25 | 220.65 | |||
| 17 | 220.65 | |||
| 04/11/2025 | 11:54:07.344 | 25 | 220.70 | |
| 25 | 220.70 | |||
| 25 | 220.70 | |||
| 04/11/2025 | 11:53:52.658 | 25 | 220.70 | |
| 25 | 220.70 | |||
| 25 | 220.70 | |||
| 04/11/2025 | 11:53:34.370 | 1 | 220.70 | |
| 1 | 220.70 | |||
| 1 | 220.70 | |||
| 04/11/2025 | 11:53:00.280 | 20 | 220.50 | |
| 20 | 220.50 | |||
| 20 | 220.50 | |||
| 04/11/2025 | 11:51:44.853 | 1 | 220.45 | |
| 1 | 220.45 | |||
| 1 | 220.45 | |||
| 04/11/2025 | 11:51:44.803 | 4 | 220.45 | |
| 4 | 220.45 | |||
| 4 | 220.45 | |||
| 04/11/2025 | 11:51:36.907 | 9 | 220.75 | |
| 9 | 220.75 | |||
| 9 | 220.75 | |||
| 04/11/2025 | 11:50:03.856 | 250 | 220.80 | |
| 250 | 220.80 | |||
| 250 | 220.80 | |||
| 04/11/2025 | 11:49:57.185 | 23 | 220.95 | |
| 23 | 220.95 | |||
| 23 | 220.95 | |||
| 04/11/2025 | 11:48:11.901 | 28 | 220.80 | |
| 28 | 220.80 | |||
| 28 | 220.80 | |||
| 04/11/2025 | 11:48:11.393 | 41 | 220.80 | |
| 41 | 220.80 | |||
| 41 | 220.80 | |||
| 04/11/2025 | 11:48:10.890 | 94 | 220.80 | |
| 94 | 220.80 | |||
| 94 | 220.80 | |||
| 04/11/2025 | 11:48:01.581 | 17 | 220.70 | |
| 17 | 220.70 | |||
| 17 | 220.70 | |||
| 04/11/2025 | 11:47:47.879 | 28 | 220.70 | |
| 28 | 220.70 | |||
| 28 | 220.70 | |||
| 04/11/2025 | 11:47:47.006 | 23 | 220.70 | |
| 23 | 220.70 | |||
| 23 | 220.70 | |||
| 04/11/2025 | 11:47:44.957 | 1 | 220.80 | |
| 1 | 220.80 | |||
| 1 | 220.80 | |||
| 04/11/2025 | 11:47:44.454 | 7 | 220.80 | |
| 7 | 220.80 | |||
| 7 | 220.80 | |||
| 04/11/2025 | 11:47:41.850 | 129 | 220.80 | |
| 129 | 220.80 | |||
| 129 | 220.80 | |||
| 04/11/2025 | 11:46:46.062 | 103 | 220.55 | |
| 103 | 220.55 | |||
| 103 | 220.55 | |||
| 04/11/2025 | 11:44:27.026 | 2 | 220.55 | |
| 2 | 220.55 | |||
| 2 | 220.55 | |||
| 04/11/2025 | 11:43:58.335 | 200 | 220.60 | |
| 200 | 220.60 | |||
| 200 | 220.60 | |||
| 04/11/2025 | 11:43:50.171 | 200 | 220.70 | |
| 200 | 220.70 | |||
| 200 | 220.70 | |||
| 04/11/2025 | 11:39:48.748 | 20 | 220.55 | |
| 20 | 220.55 | |||
| 20 | 220.55 | |||
| 04/11/2025 | 11:37:56.072 | 1 | 220.60 | |
| 1 | 220.60 | |||
| 1 | 220.60 | |||
| 04/11/2025 | 11:37:46.824 | 2 | 220.60 | |
| 2 | 220.60 | |||
| 2 | 220.60 | |||
| 04/11/2025 | 11:37:20.701 | 10 | 220.45 | |
| 10 | 220.45 | |||
| 10 | 220.45 | |||
| 04/11/2025 | 11:35:54.252 | 90 | 220.85 | |
| 90 | 220.85 | |||
| 90 | 220.85 | |||
| 04/11/2025 | 11:34:20.231 | 66 | 220.90 | |
| 66 | 220.90 | |||
| 66 | 220.90 | |||
| 04/11/2025 | 11:33:56.776 | 200 | 220.85 | |
| 200 | 220.85 | |||
| 200 | 220.85 | |||
| 04/11/2025 | 11:33:52.796 | 1 | 220.85 | |
| 1 | 220.85 | |||
| 1 | 220.85 | |||
| 04/11/2025 | 11:33:24.368 | 300 | 220.65 | |
| 300 | 220.65 | |||
| 170 | 220.65 | |||
| 130 | 220.65 | |||
| 04/11/2025 | 11:33:09.548 | 200 | 220.65 | |
| 200 | 220.65 | |||
| 200 | 220.65 | |||
| 04/11/2025 | 11:32:46.871 | 4 | 220.70 | |
| 4 | 220.70 | |||
| 4 | 220.70 | |||
| 04/11/2025 | 11:32:09.110 | 1 | 220.70 | |
| 1 | 220.70 | |||
| 1 | 220.70 | |||
| 04/11/2025 | 11:31:56.440 | 2 | 220.75 | |
| 2 | 220.75 | |||
| 2 | 220.75 | |||
| 04/11/2025 | 11:31:56.230 | 200 | 220.55 | |
| 1 | 220.55 | |||
| 199 | 220.55 | |||
| 200 | 220.55 | |||
| 04/11/2025 | 11:31:18.504 | 10 | 220.70 | |
| 10 | 220.70 | |||
| 10 | 220.70 | |||
| 04/11/2025 | 11:31:12.375 | 20 | 220.70 | |
| 20 | 220.70 | |||
| 20 | 220.70 | |||
| 04/11/2025 | 11:30:32.835 | 4 | 220.40 | |
| 4 | 220.40 | |||
| 4 | 220.40 | |||
| 04/11/2025 | 11:30:20.561 | 152 | 220.25 | |
| 1 | 220.25 | |||
| 2 | 220.25 | |||
| 150 | 220.25 | |||
| 150 | 220.25 | |||
| 1 | 220.25 | |||
| 04/11/2025 | 11:28:47.870 | 200 | 220.45 | |
| 200 | 220.45 | |||
| 200 | 220.45 | |||
| 04/11/2025 | 11:27:56.904 | 3 | 220.50 | |
| 3 | 220.50 | |||
| 3 | 220.50 | |||
| 04/11/2025 | 11:26:41.599 | 45 | 220.45 | |
| 45 | 220.45 | |||
| 45 | 220.45 | |||
| 04/11/2025 | 11:25:53.667 | 1 | 220.45 | |
| 1 | 220.45 | |||
| 1 | 220.45 | |||
| 04/11/2025 | 11:25:24.571 | 50 | 220.45 | |
| 50 | 220.45 | |||
| 50 | 220.45 | |||
| 04/11/2025 | 11:24:15.386 | 14 | 220.50 | |
| 14 | 220.50 | |||
| 14 | 220.50 | |||
| 04/11/2025 | 11:23:23.515 | 30 | 220.60 | |
| 30 | 220.60 | |||
| 30 | 220.60 | |||
| 04/11/2025 | 11:23:19.930 | 9 | 220.85 | |
| 9 | 220.85 | |||
| 9 | 220.85 | |||
| 04/11/2025 | 11:23:13.524 | 50 | 220.85 | |
| 50 | 220.85 | |||
| 50 | 220.85 | |||
| 04/11/2025 | 11:22:15.832 | 12 | 220.95 | |
| 12 | 220.95 | |||
| 12 | 220.95 |
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: 1 725.00
Ask: 1 726.00
Turnover: 37 547 TEUR -
Nvidia Corp.
Bid: 175.76 / Ask: 175.82
Turnover: 33 988 TEUR -
Palantir Technologies Inc.
Bid: 165.10 / Ask: 165.18
Turnover: 23 018 TEUR -
Amazon.com Inc.
Bid: 216.30 / Ask: 216.40
Turnover: 20 188 TEUR -
Deutsche Telekom AG
Bid: 26.38 / Ask: 26.39
Turnover: 19 461 TEUR
Realtime Quotes
Last Update:
04/11/2025 @ 15:03:08
Last Update:
04/11/2025 @ 15:03:08