Palantir Technologies Inc.
- Information
- Last
- Buy
- Sell
957
843
110.16
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 13/05/2025 | 16:24:43.675 | 16 | 110.16 | |
| 16 | 110.16 | |||
| 16 | 110.16 | |||
| 13/05/2025 | 16:24:32.005 | 15 | 110.30 | |
| 15 | 110.30 | |||
| 15 | 110.30 | |||
| 13/05/2025 | 16:23:59.242 | 2 | 110.36 | |
| 2 | 110.36 | |||
| 2 | 110.36 | |||
| 13/05/2025 | 16:23:34.557 | 14 | 110.44 | |
| 14 | 110.44 | |||
| 14 | 110.44 | |||
| 13/05/2025 | 16:23:27.465 | 100 | 110.50 | |
| 100 | 110.50 | |||
| 100 | 110.50 | |||
| 13/05/2025 | 16:22:40.094 | 20 | 110.42 | |
| 20 | 110.42 | |||
| 20 | 110.42 | |||
| 13/05/2025 | 16:22:33.055 | 40 | 110.52 | |
| 40 | 110.52 | |||
| 40 | 110.52 | |||
| 13/05/2025 | 16:22:19.571 | 5 | 110.52 | |
| 5 | 110.52 | |||
| 5 | 110.52 | |||
| 13/05/2025 | 16:22:06.769 | 16 | 110.40 | |
| 16 | 110.40 | |||
| 16 | 110.40 | |||
| 13/05/2025 | 16:22:00.625 | 200 | 110.36 | |
| 200 | 110.36 | |||
| 200 | 110.36 | |||
| 13/05/2025 | 16:22:00.076 | 45 | 110.28 | |
| 45 | 110.28 | |||
| 45 | 110.28 | |||
| 13/05/2025 | 16:21:55.692 | 6 | 110.40 | |
| 6 | 110.40 | |||
| 6 | 110.40 | |||
| 13/05/2025 | 16:21:20.706 | 10 | 110.26 | |
| 10 | 110.26 | |||
| 10 | 110.26 | |||
| 13/05/2025 | 16:20:15.900 | 93 | 110.16 | |
| 43 | 110.16 | |||
| 93 | 110.16 | |||
| 50 | 110.16 | |||
| 13/05/2025 | 16:19:29.161 | 25 | 110.34 | |
| 25 | 110.34 | |||
| 25 | 110.34 | |||
| 13/05/2025 | 16:19:05.809 | 20 | 110.46 | |
| 20 | 110.46 | |||
| 20 | 110.46 | |||
| 13/05/2025 | 16:19:00.205 | 10 | 110.44 | |
| 10 | 110.44 | |||
| 10 | 110.44 | |||
| 13/05/2025 | 16:18:51.318 | 2 | 110.42 | |
| 2 | 110.42 | |||
| 2 | 110.42 | |||
| 13/05/2025 | 16:17:25.785 | 10 | 110.82 | |
| 10 | 110.82 | |||
| 10 | 110.82 | |||
| 13/05/2025 | 16:17:17.189 | 100 | 110.74 | |
| 100 | 110.74 | |||
| 100 | 110.74 | |||
| 13/05/2025 | 16:17:01.026 | 149 | 110.70 | |
| 149 | 110.70 | |||
| 149 | 110.70 | |||
| 13/05/2025 | 16:16:59.557 | 90 | 110.70 | |
| 90 | 110.70 | |||
| 90 | 110.70 | |||
| 13/05/2025 | 16:16:27.533 | 45 | 110.64 | |
| 45 | 110.64 | |||
| 45 | 110.64 | |||
| 13/05/2025 | 16:16:14.053 | 7 | 110.56 | |
| 7 | 110.56 | |||
| 7 | 110.56 | |||
| 13/05/2025 | 16:16:09.559 | 25 | 110.66 | |
| 25 | 110.66 | |||
| 25 | 110.66 | |||
| 13/05/2025 | 16:16:07.510 | 10 | 110.64 | |
| 10 | 110.64 | |||
| 10 | 110.64 | |||
| 13/05/2025 | 16:15:52.854 | 100 | 110.74 | |
| 100 | 110.74 | |||
| 100 | 110.74 | |||
| 13/05/2025 | 16:15:51.083 | 100 | 110.76 | |
| 100 | 110.76 | |||
| 100 | 110.76 | |||
| 13/05/2025 | 16:15:42.506 | 5 | 110.54 | |
| 5 | 110.54 | |||
| 5 | 110.54 | |||
| 13/05/2025 | 16:15:40.082 | 16 | 110.64 | |
| 16 | 110.64 | |||
| 16 | 110.64 | |||
| 13/05/2025 | 16:15:39.957 | 31 | 110.60 | |
| 31 | 110.60 | |||
| 31 | 110.60 | |||
| 13/05/2025 | 16:15:06.662 | 30 | 110.48 | |
| 30 | 110.48 | |||
| 30 | 110.48 | |||
| 13/05/2025 | 16:14:54.851 | 40 | 110.50 | |
| 40 | 110.50 | |||
| 40 | 110.50 | |||
| 13/05/2025 | 16:14:42.492 | 150 | 110.50 | |
| 150 | 110.50 | |||
| 150 | 110.50 | |||
| 13/05/2025 | 16:14:35.588 | 44 | 110.46 | |
| 44 | 110.46 | |||
| 44 | 110.46 | |||
| 13/05/2025 | 16:14:14.615 | 32 | 110.48 | |
| 32 | 110.48 | |||
| 32 | 110.48 | |||
| 13/05/2025 | 16:14:06.561 | 6 | 110.52 | |
| 6 | 110.52 | |||
| 6 | 110.52 | |||
| 13/05/2025 | 16:13:27.590 | 15 | 110.40 | |
| 15 | 110.40 | |||
| 15 | 110.40 | |||
| 13/05/2025 | 16:13:22.087 | 10 | 110.40 | |
| 10 | 110.40 | |||
| 10 | 110.40 | |||
| 13/05/2025 | 16:13:16.526 | 200 | 110.34 | |
| 200 | 110.34 | |||
| 200 | 110.34 | |||
| 13/05/2025 | 16:13:10.051 | 24 | 110.32 | |
| 24 | 110.32 | |||
| 24 | 110.32 | |||
| 13/05/2025 | 16:12:44.048 | 100 | 110.42 | |
| 100 | 110.42 | |||
| 100 | 110.42 | |||
| 13/05/2025 | 16:12:07.820 | 151 | 110.56 | |
| 150 | 110.56 | |||
| 151 | 110.56 | |||
| 1 | 110.56 | |||
| 13/05/2025 | 16:11:50.516 | 1 200 | 110.56 | |
| 1 200 | 110.56 | |||
| 1 200 | 110.56 | |||
| 13/05/2025 | 16:11:42.739 | 20 | 110.56 | |
| 20 | 110.56 | |||
| 20 | 110.56 | |||
| 13/05/2025 | 16:11:41.953 | 10 | 110.52 | |
| 10 | 110.52 | |||
| 10 | 110.52 | |||
| 13/05/2025 | 16:11:08.446 | 30 | 110.30 | |
| 30 | 110.30 | |||
| 30 | 110.30 | |||
| 13/05/2025 | 16:10:57.828 | 50 | 110.28 | |
| 50 | 110.28 | |||
| 50 | 110.28 | |||
| 13/05/2025 | 16:10:34.311 | 21 | 110.52 | |
| 21 | 110.52 | |||
| 21 | 110.52 | |||
| 13/05/2025 | 16:10:23.392 | 5 | 110.30 | |
| 5 | 110.30 | |||
| 5 | 110.30 | |||
| 13/05/2025 | 16:10:08.504 | 25 | 110.50 | |
| 25 | 110.50 | |||
| 25 | 110.50 | |||
| 13/05/2025 | 16:10:06.899 | 100 | 110.54 | |
| 100 | 110.54 | |||
| 100 | 110.54 | |||
| 13/05/2025 | 16:09:56.176 | 60 | 110.64 | |
| 60 | 110.64 | |||
| 60 | 110.64 | |||
| 13/05/2025 | 16:09:50.536 | 41 | 110.60 | |
| 41 | 110.60 | |||
| 41 | 110.60 | |||
| 13/05/2025 | 16:09:32.424 | 26 | 110.70 | |
| 26 | 110.70 | |||
| 26 | 110.70 | |||
| 13/05/2025 | 16:08:05.865 | 200 | 110.70 | |
| 200 | 110.70 | |||
| 200 | 110.70 | |||
| 13/05/2025 | 16:08:05.218 | 5 | 110.68 | |
| 5 | 110.68 | |||
| 5 | 110.68 | |||
| 13/05/2025 | 16:07:54.810 | 5 | 110.74 | |
| 5 | 110.74 | |||
| 5 | 110.74 | |||
| 13/05/2025 | 16:07:35.461 | 10 | 110.84 | |
| 10 | 110.84 | |||
| 10 | 110.84 | |||
| 13/05/2025 | 16:07:34.986 | 5 | 110.80 | |
| 5 | 110.80 | |||
| 5 | 110.80 | |||
| 13/05/2025 | 16:07:12.629 | 11 | 110.86 | |
| 11 | 110.86 | |||
| 11 | 110.86 | |||
| 13/05/2025 | 16:07:01.619 | 4 | 110.88 | |
| 4 | 110.88 | |||
| 4 | 110.88 | |||
| 13/05/2025 | 16:06:15.731 | 10 | 110.62 | |
| 10 | 110.62 | |||
| 10 | 110.62 | |||
| 13/05/2025 | 16:06:11.085 | 50 | 110.62 | |
| 50 | 110.62 | |||
| 50 | 110.62 | |||
| 13/05/2025 | 16:05:57.932 | 26 | 110.54 | |
| 26 | 110.54 | |||
| 26 | 110.54 | |||
| 13/05/2025 | 16:05:10.133 | 16 | 110.80 | |
| 16 | 110.80 | |||
| 16 | 110.80 | |||
| 13/05/2025 | 16:05:08.875 | 195 | 110.86 | |
| 195 | 110.86 | |||
| 195 | 110.86 | |||
| 13/05/2025 | 16:04:59.356 | 10 | 110.80 | |
| 10 | 110.80 | |||
| 10 | 110.80 | |||
| 13/05/2025 | 16:04:51.978 | 40 | 110.84 | |
| 40 | 110.84 | |||
| 40 | 110.84 | |||
| 13/05/2025 | 16:04:43.897 | 30 | 110.82 | |
| 30 | 110.82 | |||
| 30 | 110.82 | |||
| 13/05/2025 | 16:04:36.883 | 550 | 110.80 | |
| 550 | 110.80 | |||
| 550 | 110.80 | |||
| 13/05/2025 | 16:04:23.396 | 400 | 110.78 | |
| 400 | 110.78 | |||
| 400 | 110.78 | |||
| 13/05/2025 | 16:04:18.737 | 30 | 110.80 | |
| 30 | 110.80 | |||
| 30 | 110.80 | |||
| 13/05/2025 | 16:04:14.575 | 91 | 110.82 | |
| 91 | 110.82 | |||
| 91 | 110.82 | |||
| 13/05/2025 | 16:04:02.620 | 14 | 110.66 | |
| 14 | 110.66 | |||
| 14 | 110.66 | |||
| 13/05/2025 | 16:03:57.623 | 250 | 110.70 | |
| 250 | 110.70 | |||
| 250 | 110.70 | |||
| 13/05/2025 | 16:03:47.546 | 4 | 110.62 | |
| 4 | 110.62 | |||
| 4 | 110.62 | |||
| 13/05/2025 | 16:03:44.687 | 46 | 110.64 | |
| 46 | 110.64 | |||
| 46 | 110.64 | |||
| 13/05/2025 | 16:03:16.043 | 1 | 110.70 | |
| 1 | 110.70 | |||
| 1 | 110.70 | |||
| 13/05/2025 | 16:03:12.880 | 135 | 110.70 | |
| 135 | 110.70 | |||
| 135 | 110.70 | |||
| 13/05/2025 | 16:02:44.770 | 111 | 110.80 | |
| 111 | 110.80 | |||
| 111 | 110.80 | |||
| 13/05/2025 | 16:02:35.122 | 10 | 110.82 | |
| 10 | 110.82 | |||
| 10 | 110.82 | |||
| 13/05/2025 | 16:02:24.354 | 100 | 110.82 | |
| 100 | 110.82 | |||
| 100 | 110.82 | |||
| 13/05/2025 | 16:02:16.740 | 15 | 110.72 | |
| 15 | 110.72 | |||
| 15 | 110.72 | |||
| 13/05/2025 | 16:01:35.741 | 20 | 110.76 | |
| 20 | 110.76 | |||
| 20 | 110.76 | |||
| 13/05/2025 | 16:01:34.550 | 50 | 110.78 | |
| 50 | 110.78 | |||
| 50 | 110.78 | |||
| 13/05/2025 | 16:01:18.902 | 30 | 110.78 | |
| 30 | 110.78 | |||
| 30 | 110.78 | |||
| 13/05/2025 | 16:01:15.023 | 15 | 110.86 | |
| 15 | 110.86 | |||
| 15 | 110.86 | |||
| 13/05/2025 | 16:01:11.404 | 75 | 110.84 | |
| 75 | 110.84 | |||
| 75 | 110.84 | |||
| 13/05/2025 | 16:01:10.781 | 100 | 110.82 | |
| 100 | 110.82 | |||
| 100 | 110.82 | |||
| 13/05/2025 | 16:00:33.703 | 50 | 110.92 | |
| 50 | 110.92 | |||
| 50 | 110.92 | |||
| 13/05/2025 | 16:00:26.134 | 30 | 110.96 | |
| 30 | 110.96 | |||
| 30 | 110.96 | |||
| 13/05/2025 | 16:00:02.056 | 1 | 111.06 | |
| 1 | 111.06 | |||
| 1 | 111.06 | |||
| 13/05/2025 | 16:00:01.527 | 130 | 111.08 | |
| 130 | 111.08 | |||
| 130 | 111.08 | |||
| 13/05/2025 | 16:00:01.420 | 100 | 111.00 | |
| 100 | 111.00 | |||
| 100 | 111.00 | |||
| 13/05/2025 | 15:59:52.996 | 10 | 110.84 | |
| 10 | 110.84 | |||
| 10 | 110.84 | |||
| 13/05/2025 | 15:59:38.590 | 300 | 110.76 | |
| 300 | 110.76 | |||
| 300 | 110.76 | |||
| 13/05/2025 | 15:59:13.095 | 190 | 110.60 | |
| 190 | 110.60 | |||
| 190 | 110.60 | |||
| 13/05/2025 | 15:58:38.735 | 20 | 110.48 | |
| 20 | 110.48 | |||
| 20 | 110.48 | |||
| 13/05/2025 | 15:58:19.604 | 50 | 110.70 | |
| 50 | 110.70 | |||
| 50 | 110.70 | |||
| 13/05/2025 | 15:58:19.519 | 20 | 110.66 | |
| 20 | 110.66 | |||
| 20 | 110.66 | |||
| 13/05/2025 | 15:58:15.457 | 10 | 110.66 | |
| 10 | 110.66 | |||
| 10 | 110.66 | |||
| 13/05/2025 | 15:58:05.046 | 23 | 110.52 | |
| 23 | 110.52 | |||
| 23 | 110.52 | |||
| 13/05/2025 | 15:57:55.592 | 100 | 110.44 | |
| 100 | 110.44 | |||
| 100 | 110.44 | |||
| 13/05/2025 | 15:57:44.581 | 7 | 110.58 | |
| 7 | 110.58 | |||
| 7 | 110.58 | |||
| 13/05/2025 | 15:57:05.248 | 98 | 110.92 | |
| 98 | 110.92 | |||
| 98 | 110.92 | |||
| 13/05/2025 | 15:56:45.712 | 21 | 110.84 | |
| 21 | 110.84 | |||
| 21 | 110.84 | |||
| 13/05/2025 | 15:56:02.541 | 8 | 110.68 | |
| 8 | 110.68 | |||
| 8 | 110.68 | |||
| 13/05/2025 | 15:55:20.570 | 2 | 110.30 | |
| 2 | 110.30 | |||
| 2 | 110.30 | |||
| 13/05/2025 | 15:54:51.570 | 1 | 110.48 | |
| 1 | 110.48 | |||
| 1 | 110.48 | |||
| 13/05/2025 | 15:54:47.754 | 21 | 110.50 | |
| 21 | 110.50 | |||
| 21 | 110.50 | |||
| 13/05/2025 | 15:54:44.976 | 10 | 110.50 | |
| 10 | 110.50 | |||
| 10 | 110.50 | |||
| 13/05/2025 | 15:54:06.287 | 10 | 110.16 | |
| 10 | 110.16 | |||
| 10 | 110.16 | |||
| 13/05/2025 | 15:54:02.701 | 100 | 110.04 | |
| 100 | 110.04 | |||
| 100 | 110.04 | |||
| 13/05/2025 | 15:53:58.031 | 1 200 | 110.00 | |
| 1 200 | 110.00 | |||
| 1 200 | 110.00 | |||
| 13/05/2025 | 15:53:57.605 | 2 000 | 110.00 | |
| 1 860 | 110.00 | |||
| 135 | 110.00 | |||
| 2 000 | 110.00 | |||
| 5 | 110.00 | |||
| 13/05/2025 | 15:53:47.503 | 1 200 | 109.96 | |
| 1 140 | 109.96 | |||
| 1 200 | 109.96 | |||
| 60 | 109.96 | |||
| 13/05/2025 | 15:53:47.395 | 400 | 110.00 | |
| 400 | 110.00 | |||
| 400 | 110.00 | |||
| 13/05/2025 | 15:53:41.672 | 61 | 110.06 | |
| 61 | 110.06 | |||
| 61 | 110.06 | |||
| 13/05/2025 | 15:53:40.461 | 250 | 110.04 | |
| 250 | 110.04 | |||
| 250 | 110.04 | |||
| 13/05/2025 | 15:53:35.197 | 220 | 110.12 | |
| 220 | 110.12 | |||
| 220 | 110.12 | |||
| 13/05/2025 | 15:53:35.149 | 200 | 110.12 | |
| 200 | 110.12 | |||
| 200 | 110.12 | |||
| 13/05/2025 | 15:53:10.908 | 5 | 110.38 | |
| 5 | 110.38 | |||
| 5 | 110.38 | |||
| 13/05/2025 | 15:52:58.027 | 50 | 110.34 | |
| 50 | 110.34 | |||
| 50 | 110.34 | |||
| 13/05/2025 | 15:52:55.843 | 46 | 110.52 | |
| 46 | 110.52 | |||
| 46 | 110.52 | |||
| 13/05/2025 | 15:52:27.318 | 52 | 110.72 | |
| 52 | 110.72 | |||
| 52 | 110.72 | |||
| 13/05/2025 | 15:52:18.388 | 300 | 110.66 | |
| 300 | 110.66 | |||
| 300 | 110.66 | |||
| 13/05/2025 | 15:51:44.480 | 310 | 110.74 | |
| 310 | 110.74 | |||
| 310 | 110.74 | |||
| 13/05/2025 | 15:51:11.053 | 63 | 110.92 | |
| 63 | 110.92 | |||
| 63 | 110.92 | |||
| 13/05/2025 | 15:50:45.575 | 300 | 111.12 | |
| 300 | 111.12 | |||
| 300 | 111.12 | |||
| 13/05/2025 | 15:50:40.204 | 400 | 111.00 | |
| 400 | 111.00 | |||
| 400 | 111.00 | |||
| 13/05/2025 | 15:50:35.630 | 605 | 110.90 | |
| 605 | 110.90 | |||
| 105 | 110.90 | |||
| 500 | 110.90 | |||
| 13/05/2025 | 15:50:34.826 | 50 | 110.84 | |
| 50 | 110.84 | |||
| 50 | 110.84 | |||
| 13/05/2025 | 15:50:26.607 | 30 | 110.70 | |
| 30 | 110.70 | |||
| 30 | 110.70 | |||
| 13/05/2025 | 15:50:24.762 | 500 | 110.70 | |
| 500 | 110.70 | |||
| 500 | 110.70 | |||
| 13/05/2025 | 15:50:13.668 | 4 | 110.62 | |
| 4 | 110.62 | |||
| 4 | 110.62 | |||
| 13/05/2025 | 15:50:00.501 | 100 | 110.64 | |
| 100 | 110.64 | |||
| 100 | 110.64 | |||
| 13/05/2025 | 15:49:44.810 | 2 | 110.60 | |
| 2 | 110.60 | |||
| 2 | 110.60 | |||
| 13/05/2025 | 15:49:32.155 | 12 | 110.56 | |
| 12 | 110.56 | |||
| 12 | 110.56 | |||
| 13/05/2025 | 15:49:29.204 | 100 | 110.62 | |
| 100 | 110.62 | |||
| 100 | 110.62 | |||
| 13/05/2025 | 15:49:12.188 | 60 | 110.60 | |
| 60 | 110.60 | |||
| 60 | 110.60 | |||
| 13/05/2025 | 15:48:26.677 | 94 | 110.76 | |
| 94 | 110.76 | |||
| 94 | 110.76 | |||
| 13/05/2025 | 15:48:16.782 | 19 | 110.84 | |
| 19 | 110.84 | |||
| 19 | 110.84 | |||
| 13/05/2025 | 15:47:58.057 | 55 | 110.92 | |
| 55 | 110.92 | |||
| 55 | 110.92 | |||
| 13/05/2025 | 15:47:42.985 | 150 | 111.00 | |
| 150 | 111.00 | |||
| 150 | 111.00 | |||
| 13/05/2025 | 15:47:28.829 | 12 | 110.88 | |
| 12 | 110.88 | |||
| 12 | 110.88 | |||
| 13/05/2025 | 15:47:12.273 | 200 | 111.04 | |
| 200 | 111.04 | |||
| 200 | 111.04 | |||
| 13/05/2025 | 15:47:10.053 | 1 | 111.06 | |
| 1 | 111.06 | |||
| 1 | 111.06 | |||
| 13/05/2025 | 15:47:09.267 | 580 | 111.00 | |
| 55 | 111.00 | |||
| 500 | 111.00 | |||
| 580 | 111.00 | |||
| 25 | 111.00 | |||
| 13/05/2025 | 15:47:09.181 | 15 | 110.94 | |
| 15 | 110.94 | |||
| 15 | 110.94 | |||
| 13/05/2025 | 15:47:05.955 | 100 | 110.90 | |
| 100 | 110.90 | |||
| 100 | 110.90 | |||
| 13/05/2025 | 15:46:59.099 | 6 | 110.86 | |
| 6 | 110.86 | |||
| 6 | 110.86 | |||
| 13/05/2025 | 15:46:54.648 | 50 | 110.80 | |
| 50 | 110.80 | |||
| 50 | 110.80 | |||
| 13/05/2025 | 15:46:48.927 | 29 | 110.70 | |
| 29 | 110.70 | |||
| 29 | 110.70 | |||
| 13/05/2025 | 15:46:34.109 | 15 | 110.56 | |
| 15 | 110.56 | |||
| 15 | 110.56 | |||
| 13/05/2025 | 15:46:25.558 | 140 | 110.76 | |
| 140 | 110.76 | |||
| 140 | 110.76 | |||
| 13/05/2025 | 15:46:23.359 | 2 | 110.74 | |
| 2 | 110.74 | |||
| 2 | 110.74 | |||
| 13/05/2025 | 15:46:16.208 | 6 | 110.58 | |
| 6 | 110.58 | |||
| 6 | 110.58 | |||
| 13/05/2025 | 15:45:59.896 | 200 | 110.50 | |
| 200 | 110.50 | |||
| 200 | 110.50 | |||
| 13/05/2025 | 15:45:58.752 | 300 | 110.50 | |
| 300 | 110.50 | |||
| 300 | 110.50 | |||
| 13/05/2025 | 15:45:49.468 | 300 | 110.44 | |
| 300 | 110.44 | |||
| 300 | 110.44 | |||
| 13/05/2025 | 15:45:13.260 | 10 | 110.66 | |
| 10 | 110.66 | |||
| 10 | 110.66 | |||
| 13/05/2025 | 15:44:46.170 | 65 | 110.96 | |
| 65 | 110.96 | |||
| 65 | 110.96 | |||
| 13/05/2025 | 15:44:26.406 | 20 | 110.86 | |
| 20 | 110.86 | |||
| 20 | 110.86 | |||
| 13/05/2025 | 15:44:21.646 | 654 | 110.80 | |
| 654 | 110.80 | |||
| 654 | 110.80 | |||
| 13/05/2025 | 15:44:15.178 | 20 | 110.66 | |
| 20 | 110.66 | |||
| 20 | 110.66 | |||
| 13/05/2025 | 15:44:09.503 | 24 | 110.68 | |
| 24 | 110.68 | |||
| 24 | 110.68 | |||
| 13/05/2025 | 15:43:52.407 | 20 | 110.64 | |
| 20 | 110.64 | |||
| 20 | 110.64 | |||
| 13/05/2025 | 15:43:49.270 | 13 | 110.70 | |
| 13 | 110.70 | |||
| 13 | 110.70 | |||
| 13/05/2025 | 15:43:46.883 | 4 | 110.74 | |
| 4 | 110.74 | |||
| 4 | 110.74 | |||
| 13/05/2025 | 15:43:27.516 | 130 | 110.60 | |
| 130 | 110.60 | |||
| 130 | 110.60 | |||
| 13/05/2025 | 15:43:27.142 | 60 | 110.70 | |
| 60 | 110.70 | |||
| 60 | 110.70 | |||
| 13/05/2025 | 15:43:25.541 | 27 | 110.70 | |
| 27 | 110.70 | |||
| 27 | 110.70 | |||
| 13/05/2025 | 15:43:18.938 | 90 | 110.80 | |
| 90 | 110.80 | |||
| 40 | 110.80 | |||
| 50 | 110.80 | |||
| 13/05/2025 | 15:42:55.854 | 5 | 110.82 | |
| 5 | 110.82 | |||
| 5 | 110.82 | |||
| 13/05/2025 | 15:42:47.504 | 7 | 110.76 | |
| 7 | 110.76 | |||
| 7 | 110.76 | |||
| 13/05/2025 | 15:42:46.468 | 75 | 110.78 | |
| 75 | 110.78 | |||
| 75 | 110.78 | |||
| 13/05/2025 | 15:42:42.824 | 15 | 110.90 | |
| 15 | 110.90 | |||
| 15 | 110.90 | |||
| 13/05/2025 | 15:42:33.452 | 45 | 110.78 | |
| 45 | 110.78 | |||
| 45 | 110.78 | |||
| 13/05/2025 | 15:42:17.048 | 22 | 110.84 | |
| 22 | 110.84 | |||
| 22 | 110.84 | |||
| 13/05/2025 | 15:42:03.221 | 3 | 110.80 | |
| 3 | 110.80 | |||
| 3 | 110.80 | |||
| 13/05/2025 | 15:42:02.885 | 500 | 110.76 | |
| 500 | 110.76 | |||
| 500 | 110.76 | |||
| 13/05/2025 | 15:41:59.305 | 20 | 110.80 | |
| 20 | 110.80 | |||
| 20 | 110.80 | |||
| 13/05/2025 | 15:41:55.271 | 4 | 110.88 | |
| 4 | 110.88 | |||
| 4 | 110.88 | |||
| 13/05/2025 | 15:41:52.458 | 24 | 110.86 | |
| 24 | 110.86 | |||
| 24 | 110.86 | |||
| 13/05/2025 | 15:41:45.275 | 20 | 110.68 | |
| 20 | 110.68 | |||
| 20 | 110.68 | |||
| 13/05/2025 | 15:41:36.763 | 90 | 110.60 | |
| 90 | 110.60 | |||
| 90 | 110.60 | |||
| 13/05/2025 | 15:41:30.139 | 3 | 110.56 | |
| 3 | 110.56 | |||
| 3 | 110.56 | |||
| 13/05/2025 | 15:41:19.356 | 30 | 110.56 | |
| 30 | 110.56 | |||
| 30 | 110.56 | |||
| 13/05/2025 | 15:41:14.592 | 960 | 110.72 | |
| 960 | 110.72 | |||
| 960 | 110.72 | |||
| 13/05/2025 | 15:41:04.765 | 46 | 110.86 | |
| 46 | 110.86 | |||
| 46 | 110.86 | |||
| 13/05/2025 | 15:40:57.602 | 50 | 110.84 | |
| 50 | 110.84 | |||
| 50 | 110.84 | |||
| 13/05/2025 | 15:40:54.957 | 90 | 110.82 | |
| 90 | 110.82 | |||
| 90 | 110.82 | |||
| 13/05/2025 | 15:40:52.627 | 38 | 110.80 | |
| 38 | 110.80 | |||
| 38 | 110.80 | |||
| 13/05/2025 | 15:40:50.285 | 2 | 110.76 | |
| 2 | 110.76 | |||
| 2 | 110.76 | |||
| 13/05/2025 | 15:40:42.129 | 1 | 110.74 | |
| 1 | 110.74 | |||
| 1 | 110.74 | |||
| 13/05/2025 | 15:40:37.700 | 240 | 110.60 | |
| 240 | 110.60 | |||
| 240 | 110.60 | |||
| 13/05/2025 | 15:40:27.149 | 140 | 110.80 | |
| 140 | 110.80 | |||
| 140 | 110.80 | |||
| 13/05/2025 | 15:40:24.305 | 28 | 110.82 | |
| 28 | 110.82 | |||
| 28 | 110.82 | |||
| 13/05/2025 | 15:40:19.006 | 50 | 110.90 | |
| 50 | 110.90 | |||
| 50 | 110.90 | |||
| 13/05/2025 | 15:40:14.493 | 18 | 110.98 | |
| 18 | 110.98 | |||
| 18 | 110.98 | |||
| 13/05/2025 | 15:40:10.836 | 2 | 110.96 | |
| 2 | 110.96 | |||
| 2 | 110.96 | |||
| 13/05/2025 | 15:40:10.704 | 90 | 111.00 | |
| 90 | 111.00 | |||
| 90 | 111.00 | |||
| 13/05/2025 | 15:40:02.923 | 118 | 111.06 | |
| 118 | 111.06 | |||
| 118 | 111.06 | |||
| 13/05/2025 | 15:39:57.896 | 1 200 | 111.02 | |
| 1 200 | 111.02 | |||
| 1 200 | 111.02 | |||
| 13/05/2025 | 15:39:56.857 | 1 005 | 111.02 | |
| 298 | 111.02 | |||
| 10 | 111.02 | |||
| 100 | 111.02 | |||
| 100 | 111.02 | |||
| 1 005 | 111.02 | |||
| 450 | 111.02 | |||
| 32 | 111.02 | |||
| 15 | 111.02 | |||
| 13/05/2025 | 15:39:47.132 | 1 200 | 111.00 | |
| 1 000 | 111.00 | |||
| 1 200 | 111.00 | |||
| 4 | 111.00 | |||
| 23 | 111.00 | |||
| 31 | 111.00 | |||
| 40 | 111.00 | |||
| 15 | 111.00 | |||
| 10 | 111.00 | |||
| 18 | 111.00 | |||
| 39 | 111.00 | |||
| 20 | 111.00 | |||
| 13/05/2025 | 15:39:38.890 | 1 200 | 111.00 | |
| 1 000 | 111.00 | |||
| 1 200 | 111.00 | |||
| 50 | 111.00 | |||
| 100 | 111.00 | |||
| 12 | 111.00 | |||
| 3 | 111.00 | |||
| 35 | 111.00 | |||
| 13/05/2025 | 15:39:38.706 | 20 | 110.98 | |
| 20 | 110.98 | |||
| 20 | 110.98 | |||
| 13/05/2025 | 15:39:34.854 | 10 | 110.88 | |
| 10 | 110.88 | |||
| 10 | 110.88 | |||
| 13/05/2025 | 15:39:29.631 | 433 | 110.86 | |
| 433 | 110.86 | |||
| 433 | 110.86 | |||
| 13/05/2025 | 15:39:22.629 | 6 | 110.90 | |
| 6 | 110.90 | |||
| 6 | 110.90 | |||
| 13/05/2025 | 15:39:18.574 | 270 | 110.70 | |
| 270 | 110.70 | |||
| 270 | 110.70 | |||
| 13/05/2025 | 15:39:17.437 | 45 | 110.68 | |
| 45 | 110.68 | |||
| 45 | 110.68 | |||
| 13/05/2025 | 15:39:16.466 | 57 | 110.76 | |
| 57 | 110.76 | |||
| 57 | 110.76 | |||
| 13/05/2025 | 15:39:16.002 | 1 | 110.66 | |
| 1 | 110.66 | |||
| 1 | 110.66 | |||
| 13/05/2025 | 15:39:10.091 | 335 | 110.68 | |
| 335 | 110.68 | |||
| 335 | 110.68 | |||
| 13/05/2025 | 15:39:08.962 | 8 | 110.70 | |
| 8 | 110.70 | |||
| 8 | 110.70 | |||
| 13/05/2025 | 15:38:55.227 | 100 | 110.60 | |
| 100 | 110.60 | |||
| 100 | 110.60 | |||
| 13/05/2025 | 15:38:39.651 | 1 200 | 110.74 | |
| 1 200 | 110.74 | |||
| 1 200 | 110.74 | |||
| 13/05/2025 | 15:38:32.174 | 1 | 110.60 | |
| 1 | 110.60 | |||
| 1 | 110.60 | |||
| 13/05/2025 | 15:38:22.919 | 375 | 110.60 | |
| 375 | 110.60 | |||
| 375 | 110.60 | |||
| 13/05/2025 | 15:38:21.375 | 50 | 110.56 | |
| 50 | 110.56 | |||
| 50 | 110.56 | |||
| 13/05/2025 | 15:38:21.113 | 35 | 110.36 | |
| 35 | 110.36 | |||
| 35 | 110.36 | |||
| 13/05/2025 | 15:38:19.066 | 400 | 110.50 | |
| 400 | 110.50 | |||
| 400 | 110.50 | |||
| 13/05/2025 | 15:38:18.881 | 240 | 110.46 | |
| 240 | 110.46 | |||
| 240 | 110.46 | |||
| 13/05/2025 | 15:38:07.977 | 20 | 110.38 | |
| 20 | 110.38 | |||
| 20 | 110.38 | |||
| 13/05/2025 | 15:38:06.028 | 110 | 110.42 | |
| 110 | 110.42 | |||
| 110 | 110.42 | |||
| 13/05/2025 | 15:37:57.986 | 20 | 110.32 | |
| 20 | 110.32 | |||
| 20 | 110.32 | |||
| 13/05/2025 | 15:37:57.900 | 13 | 110.22 | |
| 13 | 110.22 | |||
| 13 | 110.22 | |||
| 13/05/2025 | 15:37:54.333 | 30 | 110.42 | |
| 30 | 110.42 | |||
| 30 | 110.42 | |||
| 13/05/2025 | 15:37:44.307 | 42 | 110.36 | |
| 42 | 110.36 | |||
| 42 | 110.36 | |||
| 13/05/2025 | 15:37:28.553 | 50 | 110.08 | |
| 50 | 110.08 | |||
| 50 | 110.08 | |||
| 13/05/2025 | 15:37:16.078 | 10 | 109.98 | |
| 10 | 109.98 | |||
| 10 | 109.98 | |||
| 13/05/2025 | 15:37:12.668 | 45 | 110.26 | |
| 45 | 110.26 | |||
| 45 | 110.26 | |||
| 13/05/2025 | 15:36:41.378 | 70 | 110.28 | |
| 70 | 110.28 | |||
| 70 | 110.28 | |||
| 13/05/2025 | 15:36:37.342 | 120 | 110.20 | |
| 120 | 110.20 | |||
| 120 | 110.20 | |||
| 13/05/2025 | 15:36:36.927 | 8 | 110.18 | |
| 8 | 110.18 | |||
| 8 | 110.18 | |||
| 13/05/2025 | 15:36:34.125 | 19 | 110.14 | |
| 19 | 110.14 | |||
| 19 | 110.14 | |||
| 13/05/2025 | 15:36:31.735 | 1 608 | 110.08 | |
| 1 608 | 110.08 | |||
| 795 | 110.08 | |||
| 5 | 110.08 | |||
| 40 | 110.08 | |||
| 10 | 110.08 | |||
| 200 | 110.08 | |||
| 558 | 110.08 | |||
| 13/05/2025 | 15:36:22.662 | 1 474 | 110.00 | |
| 474 | 110.00 | |||
| 1 000 | 110.00 | |||
| 1 200 | 110.00 | |||
| 274 | 110.00 | |||
| 13/05/2025 | 15:36:16.117 | 1 200 | 110.00 | |
| 30 | 110.00 | |||
| 110 | 110.00 | |||
| 10 | 110.00 | |||
| 20 | 110.00 | |||
| 15 | 110.00 | |||
| 450 | 110.00 | |||
| 45 | 110.00 | |||
| 10 | 110.00 | |||
| 20 | 110.00 | |||
| 481 | 110.00 | |||
| 2 | 110.00 | |||
| 7 | 110.00 | |||
| 1 200 | 110.00 | |||
| 13/05/2025 | 15:36:00.374 | 1 200 | 110.00 | |
| 50 | 110.00 | |||
| 354 | 110.00 | |||
| 1 200 | 110.00 | |||
| 10 | 110.00 | |||
| 40 | 110.00 | |||
| 19 | 110.00 | |||
| 100 | 110.00 | |||
| 11 | 110.00 | |||
| 350 | 110.00 | |||
| 225 | 110.00 | |||
| 11 | 110.00 | |||
| 30 | 110.00 | |||
| 13/05/2025 | 15:35:40.654 | 15 | 109.36 | |
| 15 | 109.36 | |||
| 15 | 109.36 | |||
| 13/05/2025 | 15:35:21.557 | 11 | 109.32 | |
| 11 | 109.32 | |||
| 11 | 109.32 | |||
| 13/05/2025 | 15:35:18.304 | 45 | 109.42 | |
| 45 | 109.42 | |||
| 45 | 109.42 | |||
| 13/05/2025 | 15:35:05.693 | 386 | 109.50 | |
| 386 | 109.50 | |||
| 386 | 109.50 | |||
| 13/05/2025 | 15:34:39.460 | 185 | 109.62 | |
| 185 | 109.62 | |||
| 185 | 109.62 | |||
| 13/05/2025 | 15:34:31.868 | 47 | 109.48 | |
| 47 | 109.48 | |||
| 47 | 109.48 | |||
| 13/05/2025 | 15:34:29.886 | 45 | 109.46 | |
| 45 | 109.46 | |||
| 45 | 109.46 | |||
| 13/05/2025 | 15:34:22.717 | 80 | 109.46 | |
| 80 | 109.46 | |||
| 80 | 109.46 | |||
| 13/05/2025 | 15:33:16.706 | 3 | 109.50 | |
| 3 | 109.50 | |||
| 3 | 109.50 | |||
| 13/05/2025 | 15:33:04.735 | 14 | 109.52 | |
| 14 | 109.52 | |||
| 14 | 109.52 | |||
| 13/05/2025 | 15:33:03.272 | 23 | 109.28 | |
| 23 | 109.28 | |||
| 23 | 109.28 | |||
| 13/05/2025 | 15:33:00.030 | 60 | 109.42 | |
| 60 | 109.42 | |||
| 60 | 109.42 | |||
| 13/05/2025 | 15:32:58.432 | 50 | 109.60 | |
| 50 | 109.60 | |||
| 50 | 109.60 | |||
| 13/05/2025 | 15:32:22.666 | 100 | 109.36 | |
| 100 | 109.36 | |||
| 100 | 109.36 | |||
| 13/05/2025 | 15:32:19.302 | 1 | 109.42 | |
| 1 | 109.42 | |||
| 1 | 109.42 | |||
| 13/05/2025 | 15:32:09.975 | 25 | 109.52 | |
| 25 | 109.52 | |||
| 25 | 109.52 | |||
| 13/05/2025 | 15:32:07.332 | 75 | 109.54 | |
| 75 | 109.54 | |||
| 75 | 109.54 | |||
| 13/05/2025 | 15:31:59.998 | 25 | 109.56 | |
| 25 | 109.56 | |||
| 25 | 109.56 | |||
| 13/05/2025 | 15:31:58.495 | 32 | 109.54 | |
| 32 | 109.54 | |||
| 32 | 109.54 | |||
| 13/05/2025 | 15:31:54.568 | 100 | 109.66 | |
| 100 | 109.66 | |||
| 30 | 109.66 | |||
| 70 | 109.66 | |||
| 13/05/2025 | 15:31:53.554 | 1 | 109.70 | |
| 1 | 109.70 | |||
| 1 | 109.70 | |||
| 13/05/2025 | 15:31:44.815 | 150 | 109.50 | |
| 150 | 109.50 | |||
| 40 | 109.50 | |||
| 110 | 109.50 | |||
| 13/05/2025 | 15:31:39.672 | 1 | 109.52 | |
| 1 | 109.52 | |||
| 1 | 109.52 | |||
| 13/05/2025 | 15:31:36.755 | 14 | 109.34 | |
| 14 | 109.34 | |||
| 14 | 109.34 | |||
| 13/05/2025 | 15:31:27.019 | 49 | 109.00 | |
| 16 | 109.00 | |||
| 49 | 109.00 | |||
| 13 | 109.00 | |||
| 20 | 109.00 | |||
| 13/05/2025 | 15:31:09.360 | 60 | 108.60 | |
| 60 | 108.60 | |||
| 60 | 108.60 | |||
| 13/05/2025 | 15:30:54.061 | 1 072 | 108.00 | |
| 9 | 108.00 | |||
| 15 | 108.00 | |||
| 1 000 | 108.00 | |||
| 1 072 | 108.00 | |||
| 2 | 108.00 | |||
| 7 | 108.00 | |||
| 15 | 108.00 | |||
| 24 | 108.00 | |||
| 13/05/2025 | 15:30:49.483 | 80 | 107.90 | |
| 80 | 107.90 | |||
| 80 | 107.90 | |||
| 13/05/2025 | 15:30:45.342 | 22 | 107.56 | |
| 22 | 107.56 | |||
| 22 | 107.56 | |||
| 13/05/2025 | 15:30:45.125 | 10 | 107.80 | |
| 10 | 107.80 | |||
| 10 | 107.80 | |||
| 13/05/2025 | 15:30:25.129 | 3 | 107.58 | |
| 3 | 107.58 | |||
| 3 | 107.58 | |||
| 13/05/2025 | 15:27:28.380 | 3 | 106.84 | |
| 3 | 106.84 | |||
| 3 | 106.84 | |||
| 13/05/2025 | 15:27:17.337 | 10 | 106.74 | |
| 10 | 106.74 | |||
| 10 | 106.74 | |||
| 13/05/2025 | 15:26:16.147 | 5 | 106.76 | |
| 5 | 106.76 | |||
| 5 | 106.76 | |||
| 13/05/2025 | 15:25:00.809 | 28 | 106.90 | |
| 28 | 106.90 | |||
| 28 | 106.90 | |||
| 13/05/2025 | 15:23:16.935 | 29 | 106.94 | |
| 29 | 106.94 | |||
| 29 | 106.94 | |||
| 13/05/2025 | 15:22:47.360 | 5 | 107.00 | |
| 5 | 107.00 | |||
| 5 | 107.00 | |||
| 13/05/2025 | 15:22:17.662 | 47 | 106.84 | |
| 47 | 106.84 | |||
| 47 | 106.84 | |||
| 13/05/2025 | 15:18:49.313 | 8 | 106.76 | |
| 8 | 106.76 | |||
| 8 | 106.76 | |||
| 13/05/2025 | 15:18:23.200 | 15 | 106.76 | |
| 15 | 106.76 | |||
| 15 | 106.76 | |||
| 13/05/2025 | 15:17:57.959 | 20 | 106.78 | |
| 20 | 106.78 | |||
| 20 | 106.78 | |||
| 13/05/2025 | 15:17:22.861 | 35 | 106.84 | |
| 35 | 106.84 | |||
| 35 | 106.84 | |||
| 13/05/2025 | 15:16:59.688 | 93 | 107.06 | |
| 93 | 107.06 | |||
| 93 | 107.06 | |||
| 13/05/2025 | 15:14:18.529 | 50 | 106.76 | |
| 50 | 106.76 | |||
| 50 | 106.76 | |||
| 13/05/2025 | 15:13:48.176 | 50 | 106.94 | |
| 50 | 106.94 | |||
| 50 | 106.94 | |||
| 13/05/2025 | 15:13:05.154 | 50 | 106.98 | |
| 50 | 106.98 | |||
| 50 | 106.98 | |||
| 13/05/2025 | 15:11:58.090 | 28 | 106.80 | |
| 28 | 106.80 | |||
| 28 | 106.80 | |||
| 13/05/2025 | 15:11:51.787 | 22 | 106.92 | |
| 22 | 106.92 | |||
| 22 | 106.92 | |||
| 13/05/2025 | 15:11:18.126 | 1 000 | 106.90 | |
| 1 000 | 106.90 | |||
| 1 000 | 106.90 | |||
| 13/05/2025 | 15:11:09.097 | 3 | 106.92 | |
| 3 | 106.92 | |||
| 3 | 106.92 | |||
| 13/05/2025 | 15:10:50.967 | 500 | 106.96 | |
| 500 | 106.96 | |||
| 500 | 106.96 | |||
| 13/05/2025 | 15:10:44.749 | 20 | 106.96 | |
| 20 | 106.96 | |||
| 20 | 106.96 | |||
| 13/05/2025 | 15:10:22.840 | 47 | 106.96 | |
| 47 | 106.96 | |||
| 47 | 106.96 | |||
| 13/05/2025 | 15:10:12.784 | 25 | 106.82 | |
| 25 | 106.82 | |||
| 25 | 106.82 | |||
| 13/05/2025 | 15:09:47.931 | 6 | 106.92 | |
| 6 | 106.92 | |||
| 6 | 106.92 | |||
| 13/05/2025 | 15:09:04.109 | 500 | 106.98 | |
| 500 | 106.98 | |||
| 500 | 106.98 | |||
| 13/05/2025 | 15:09:00.244 | 10 | 106.84 | |
| 10 | 106.84 | |||
| 10 | 106.84 | |||
| 13/05/2025 | 15:08:45.739 | 29 | 107.00 | |
| 29 | 107.00 | |||
| 29 | 107.00 | |||
| 13/05/2025 | 15:07:42.569 | 35 | 106.88 | |
| 35 | 106.88 | |||
| 35 | 106.88 | |||
| 13/05/2025 | 15:06:15.923 | 456 | 106.84 | |
| 456 | 106.84 | |||
| 456 | 106.84 | |||
| 13/05/2025 | 15:06:15.852 | 15 | 107.02 | |
| 15 | 107.02 | |||
| 15 | 107.02 | |||
| 13/05/2025 | 15:06:15.820 | 29 | 106.78 | |
| 29 | 106.78 | |||
| 29 | 106.78 | |||
| 13/05/2025 | 15:05:04.731 | 456 | 106.84 | |
| 456 | 106.84 | |||
| 456 | 106.84 | |||
| 13/05/2025 | 15:00:33.341 | 200 | 107.04 | |
| 200 | 107.04 | |||
| 200 | 107.04 | |||
| 13/05/2025 | 14:56:51.477 | 100 | 107.02 | |
| 100 | 107.02 | |||
| 100 | 107.02 | |||
| 13/05/2025 | 14:56:38.884 | 1 | 107.04 | |
| 1 | 107.04 | |||
| 1 | 107.04 | |||
| 13/05/2025 | 14:56:38.823 | 90 | 107.04 | |
| 90 | 107.04 | |||
| 90 | 107.04 | |||
| 13/05/2025 | 14:56:14.630 | 45 | 107.14 | |
| 45 | 107.14 | |||
| 45 | 107.14 |
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 CEST (UTC+2)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 625.50
Ask: 1 626.00
Turnover: 73 465 TEUR -
Nvidia Corp.
Bid: 116.50 / Ask: 116.58
Turnover: 41 619 TEUR -
Bayer AG
Bid: 24.94 / Ask: 24.955
Turnover: 32 542 TEUR -
Münchener Rückvers.-Ges. AG
Bid: 560.00 / Ask: 560.40
Turnover: 24 989 TEUR -
Allianz SE
Bid: 350.80 / Ask: 350.90
Turnover: 21 361 TEUR
Realtime Quotes
Last Update:
13/05/2025 @ 16:24:48
Last Update:
13/05/2025 @ 16:24:48