Palantir Technologies Inc.
- Information
- Last
- Buy
- Sell
820
708
160.24
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 06/11/2025 | 16:07:08.824 | 39 | 160.24 | |
| 39 | 160.24 | |||
| 39 | 160.24 | |||
| 06/11/2025 | 16:06:35.135 | 6 | 160.20 | |
| 6 | 160.20 | |||
| 6 | 160.20 | |||
| 06/11/2025 | 16:05:55.618 | 120 | 159.96 | |
| 120 | 159.96 | |||
| 120 | 159.96 | |||
| 06/11/2025 | 16:05:29.928 | 50 | 159.76 | |
| 50 | 159.76 | |||
| 50 | 159.76 | |||
| 06/11/2025 | 16:05:21.299 | 3 | 159.98 | |
| 3 | 159.98 | |||
| 3 | 159.98 | |||
| 06/11/2025 | 16:04:01.352 | 7 | 159.38 | |
| 7 | 159.38 | |||
| 7 | 159.38 | |||
| 06/11/2025 | 16:03:59.360 | 10 | 159.44 | |
| 10 | 159.44 | |||
| 10 | 159.44 | |||
| 06/11/2025 | 16:03:18.933 | 5 | 158.64 | |
| 5 | 158.64 | |||
| 5 | 158.64 | |||
| 06/11/2025 | 16:03:17.937 | 60 | 158.52 | |
| 60 | 158.52 | |||
| 60 | 158.52 | |||
| 06/11/2025 | 16:03:04.441 | 7 | 158.60 | |
| 7 | 158.60 | |||
| 7 | 158.60 | |||
| 06/11/2025 | 16:03:03.977 | 100 | 158.74 | |
| 100 | 158.74 | |||
| 100 | 158.74 | |||
| 06/11/2025 | 16:02:35.507 | 100 | 158.92 | |
| 100 | 158.92 | |||
| 100 | 158.92 | |||
| 06/11/2025 | 16:02:31.802 | 10 | 158.88 | |
| 10 | 158.88 | |||
| 10 | 158.88 | |||
| 06/11/2025 | 16:02:27.221 | 20 | 158.94 | |
| 20 | 158.94 | |||
| 20 | 158.94 | |||
| 06/11/2025 | 16:02:27.126 | 35 | 158.94 | |
| 35 | 158.94 | |||
| 35 | 158.94 | |||
| 06/11/2025 | 16:02:26.988 | 134 | 159.00 | |
| 10 | 159.00 | |||
| 60 | 159.00 | |||
| 10 | 159.00 | |||
| 3 | 159.00 | |||
| 134 | 159.00 | |||
| 33 | 159.00 | |||
| 18 | 159.00 | |||
| 06/11/2025 | 16:02:08.134 | 35 | 159.24 | |
| 35 | 159.24 | |||
| 35 | 159.24 | |||
| 06/11/2025 | 16:02:07.766 | 15 | 159.24 | |
| 15 | 159.24 | |||
| 15 | 159.24 | |||
| 06/11/2025 | 16:02:02.124 | 25 | 159.18 | |
| 25 | 159.18 | |||
| 25 | 159.18 | |||
| 06/11/2025 | 16:02:02.046 | 100 | 159.20 | |
| 100 | 159.20 | |||
| 100 | 159.20 | |||
| 06/11/2025 | 16:01:49.187 | 386 | 159.50 | |
| 380 | 159.50 | |||
| 386 | 159.50 | |||
| 6 | 159.50 | |||
| 06/11/2025 | 16:01:46.792 | 100 | 159.54 | |
| 100 | 159.54 | |||
| 100 | 159.54 | |||
| 06/11/2025 | 16:01:15.420 | 25 | 159.80 | |
| 25 | 159.80 | |||
| 25 | 159.80 | |||
| 06/11/2025 | 16:01:09.203 | 20 | 159.82 | |
| 20 | 159.82 | |||
| 20 | 159.82 | |||
| 06/11/2025 | 16:01:08.989 | 20 | 159.88 | |
| 20 | 159.88 | |||
| 20 | 159.88 | |||
| 06/11/2025 | 16:01:04.300 | 100 | 160.02 | |
| 100 | 160.02 | |||
| 100 | 160.02 | |||
| 06/11/2025 | 16:01:01.746 | 17 | 160.00 | |
| 10 | 160.00 | |||
| 17 | 160.00 | |||
| 7 | 160.00 | |||
| 06/11/2025 | 16:00:49.122 | 5 | 160.28 | |
| 5 | 160.28 | |||
| 5 | 160.28 | |||
| 06/11/2025 | 16:00:24.461 | 150 | 160.46 | |
| 150 | 160.46 | |||
| 150 | 160.46 | |||
| 06/11/2025 | 16:00:09.898 | 1 | 160.16 | |
| 1 | 160.16 | |||
| 1 | 160.16 | |||
| 06/11/2025 | 16:00:04.261 | 1 | 160.06 | |
| 1 | 160.06 | |||
| 1 | 160.06 | |||
| 06/11/2025 | 15:59:49.891 | 1 | 160.02 | |
| 1 | 160.02 | |||
| 1 | 160.02 | |||
| 06/11/2025 | 15:59:19.687 | 60 | 159.94 | |
| 60 | 159.94 | |||
| 60 | 159.94 | |||
| 06/11/2025 | 15:59:06.251 | 1 | 159.90 | |
| 1 | 159.90 | |||
| 1 | 159.90 | |||
| 06/11/2025 | 15:59:04.026 | 477 | 159.94 | |
| 15 | 159.94 | |||
| 30 | 159.94 | |||
| 100 | 159.94 | |||
| 50 | 159.94 | |||
| 6 | 159.94 | |||
| 4 | 159.94 | |||
| 17 | 159.94 | |||
| 5 | 159.94 | |||
| 5 | 159.94 | |||
| 85 | 159.94 | |||
| 5 | 159.94 | |||
| 6 | 159.94 | |||
| 29 | 159.94 | |||
| 477 | 159.94 | |||
| 50 | 159.94 | |||
| 70 | 159.94 | |||
| 06/11/2025 | 15:59:03.761 | 592 | 160.00 | |
| 5 | 160.00 | |||
| 5 | 160.00 | |||
| 3 | 160.00 | |||
| 10 | 160.00 | |||
| 592 | 160.00 | |||
| 100 | 160.00 | |||
| 40 | 160.00 | |||
| 25 | 160.00 | |||
| 1 | 160.00 | |||
| 5 | 160.00 | |||
| 20 | 160.00 | |||
| 5 | 160.00 | |||
| 10 | 160.00 | |||
| 200 | 160.00 | |||
| 5 | 160.00 | |||
| 50 | 160.00 | |||
| 8 | 160.00 | |||
| 40 | 160.00 | |||
| 10 | 160.00 | |||
| 20 | 160.00 | |||
| 30 | 160.00 | |||
| 06/11/2025 | 15:58:17.557 | 100 | 160.58 | |
| 100 | 160.58 | |||
| 100 | 160.58 | |||
| 06/11/2025 | 15:58:14.854 | 10 | 160.22 | |
| 10 | 160.22 | |||
| 10 | 160.22 | |||
| 06/11/2025 | 15:58:13.936 | 15 | 160.14 | |
| 15 | 160.14 | |||
| 15 | 160.14 | |||
| 06/11/2025 | 15:58:13.111 | 186 | 160.18 | |
| 186 | 160.18 | |||
| 186 | 160.18 | |||
| 06/11/2025 | 15:58:11.806 | 82 | 160.12 | |
| 82 | 160.12 | |||
| 82 | 160.12 | |||
| 06/11/2025 | 15:58:05.357 | 23 | 160.12 | |
| 23 | 160.12 | |||
| 2 | 160.12 | |||
| 21 | 160.12 | |||
| 06/11/2025 | 15:58:03.490 | 10 | 160.50 | |
| 10 | 160.50 | |||
| 10 | 160.50 | |||
| 06/11/2025 | 15:57:53.033 | 3 | 160.54 | |
| 3 | 160.54 | |||
| 3 | 160.54 | |||
| 06/11/2025 | 15:57:11.707 | 48 | 160.84 | |
| 48 | 160.84 | |||
| 48 | 160.84 | |||
| 06/11/2025 | 15:57:09.565 | 40 | 161.00 | |
| 40 | 161.00 | |||
| 25 | 161.00 | |||
| 15 | 161.00 | |||
| 06/11/2025 | 15:56:20.762 | 42 | 161.16 | |
| 30 | 161.16 | |||
| 12 | 161.16 | |||
| 42 | 161.16 | |||
| 06/11/2025 | 15:56:10.260 | 300 | 161.72 | |
| 300 | 161.72 | |||
| 300 | 161.72 | |||
| 06/11/2025 | 15:55:57.316 | 20 | 162.00 | |
| 20 | 162.00 | |||
| 20 | 162.00 | |||
| 06/11/2025 | 15:54:05.913 | 49 | 163.02 | |
| 49 | 163.02 | |||
| 49 | 163.02 | |||
| 06/11/2025 | 15:54:02.624 | 25 | 162.90 | |
| 25 | 162.90 | |||
| 25 | 162.90 | |||
| 06/11/2025 | 15:53:14.024 | 6 | 163.34 | |
| 6 | 163.34 | |||
| 6 | 163.34 | |||
| 06/11/2025 | 15:52:50.020 | 20 | 162.96 | |
| 20 | 162.96 | |||
| 20 | 162.96 | |||
| 06/11/2025 | 15:52:34.130 | 3 | 163.00 | |
| 3 | 163.00 | |||
| 3 | 163.00 | |||
| 06/11/2025 | 15:52:21.305 | 1 | 163.50 | |
| 1 | 163.50 | |||
| 1 | 163.50 | |||
| 06/11/2025 | 15:51:45.500 | 1 | 163.74 | |
| 1 | 163.74 | |||
| 1 | 163.74 | |||
| 06/11/2025 | 15:51:34.230 | 11 | 163.80 | |
| 11 | 163.80 | |||
| 11 | 163.80 | |||
| 06/11/2025 | 15:51:27.430 | 20 | 164.00 | |
| 20 | 164.00 | |||
| 20 | 164.00 | |||
| 06/11/2025 | 15:51:08.387 | 5 | 164.32 | |
| 5 | 164.32 | |||
| 5 | 164.32 | |||
| 06/11/2025 | 15:50:53.372 | 60 | 164.58 | |
| 60 | 164.58 | |||
| 60 | 164.58 | |||
| 06/11/2025 | 15:50:41.803 | 500 | 164.60 | |
| 500 | 164.60 | |||
| 500 | 164.60 | |||
| 06/11/2025 | 15:50:14.844 | 18 | 165.10 | |
| 18 | 165.10 | |||
| 18 | 165.10 | |||
| 06/11/2025 | 15:49:49.136 | 39 | 165.00 | |
| 39 | 165.00 | |||
| 39 | 165.00 | |||
| 06/11/2025 | 15:49:39.765 | 5 | 165.34 | |
| 5 | 165.34 | |||
| 5 | 165.34 | |||
| 06/11/2025 | 15:49:13.197 | 4 | 165.68 | |
| 4 | 165.68 | |||
| 4 | 165.68 | |||
| 06/11/2025 | 15:49:11.386 | 1 | 165.74 | |
| 1 | 165.74 | |||
| 1 | 165.74 | |||
| 06/11/2025 | 15:49:09.980 | 13 | 165.72 | |
| 13 | 165.72 | |||
| 13 | 165.72 | |||
| 06/11/2025 | 15:49:07.345 | 700 | 165.66 | |
| 700 | 165.66 | |||
| 700 | 165.66 | |||
| 06/11/2025 | 15:48:45.035 | 15 | 165.54 | |
| 15 | 165.54 | |||
| 15 | 165.54 | |||
| 06/11/2025 | 15:48:42.042 | 500 | 165.56 | |
| 500 | 165.56 | |||
| 500 | 165.56 | |||
| 06/11/2025 | 15:48:40.553 | 50 | 165.54 | |
| 50 | 165.54 | |||
| 50 | 165.54 | |||
| 06/11/2025 | 15:48:40.433 | 45 | 165.50 | |
| 31 | 165.50 | |||
| 45 | 165.50 | |||
| 14 | 165.50 | |||
| 06/11/2025 | 15:47:41.988 | 50 | 164.94 | |
| 50 | 164.94 | |||
| 50 | 164.94 | |||
| 06/11/2025 | 15:47:00.609 | 1 | 164.62 | |
| 1 | 164.62 | |||
| 1 | 164.62 | |||
| 06/11/2025 | 15:46:46.826 | 10 | 164.58 | |
| 10 | 164.58 | |||
| 10 | 164.58 | |||
| 06/11/2025 | 15:46:26.205 | 1 | 164.54 | |
| 1 | 164.54 | |||
| 1 | 164.54 | |||
| 06/11/2025 | 15:45:43.583 | 147 | 165.00 | |
| 10 | 165.00 | |||
| 10 | 165.00 | |||
| 147 | 165.00 | |||
| 31 | 165.00 | |||
| 50 | 165.00 | |||
| 20 | 165.00 | |||
| 6 | 165.00 | |||
| 20 | 165.00 | |||
| 06/11/2025 | 15:45:32.392 | 100 | 164.62 | |
| 100 | 164.62 | |||
| 100 | 164.62 | |||
| 06/11/2025 | 15:44:58.056 | 20 | 164.60 | |
| 20 | 164.60 | |||
| 20 | 164.60 | |||
| 06/11/2025 | 15:44:57.571 | 122 | 164.48 | |
| 122 | 164.48 | |||
| 122 | 164.48 | |||
| 06/11/2025 | 15:44:16.364 | 1 | 164.18 | |
| 1 | 164.18 | |||
| 1 | 164.18 | |||
| 06/11/2025 | 15:44:00.896 | 6 | 164.18 | |
| 6 | 164.18 | |||
| 6 | 164.18 | |||
| 06/11/2025 | 15:42:43.131 | 1 | 163.94 | |
| 1 | 163.94 | |||
| 1 | 163.94 | |||
| 06/11/2025 | 15:42:36.416 | 2 | 164.00 | |
| 2 | 164.00 | |||
| 2 | 164.00 | |||
| 06/11/2025 | 15:42:32.035 | 20 | 164.26 | |
| 20 | 164.26 | |||
| 20 | 164.26 | |||
| 06/11/2025 | 15:41:55.419 | 1 | 164.30 | |
| 1 | 164.30 | |||
| 1 | 164.30 | |||
| 06/11/2025 | 15:41:42.797 | 7 | 163.98 | |
| 7 | 163.98 | |||
| 7 | 163.98 | |||
| 06/11/2025 | 15:41:35.820 | 10 | 164.04 | |
| 10 | 164.04 | |||
| 10 | 164.04 | |||
| 06/11/2025 | 15:41:28.597 | 1 | 164.08 | |
| 1 | 164.08 | |||
| 1 | 164.08 | |||
| 06/11/2025 | 15:41:01.839 | 5 | 164.02 | |
| 5 | 164.02 | |||
| 5 | 164.02 | |||
| 06/11/2025 | 15:40:48.866 | 1 | 164.56 | |
| 1 | 164.56 | |||
| 1 | 164.56 | |||
| 06/11/2025 | 15:40:12.947 | 1 | 163.98 | |
| 1 | 163.98 | |||
| 1 | 163.98 | |||
| 06/11/2025 | 15:40:02.688 | 1 | 163.84 | |
| 1 | 163.84 | |||
| 1 | 163.84 | |||
| 06/11/2025 | 15:40:01.744 | 130 | 163.74 | |
| 130 | 163.74 | |||
| 130 | 163.74 | |||
| 06/11/2025 | 15:39:02.636 | 3 | 164.52 | |
| 3 | 164.52 | |||
| 3 | 164.52 | |||
| 06/11/2025 | 15:38:56.593 | 5 | 164.72 | |
| 5 | 164.72 | |||
| 5 | 164.72 | |||
| 06/11/2025 | 15:38:45.570 | 22 | 164.56 | |
| 22 | 164.56 | |||
| 22 | 164.56 | |||
| 06/11/2025 | 15:38:43.632 | 48 | 164.54 | |
| 48 | 164.54 | |||
| 48 | 164.54 | |||
| 06/11/2025 | 15:38:28.568 | 2 | 164.26 | |
| 2 | 164.26 | |||
| 2 | 164.26 | |||
| 06/11/2025 | 15:38:06.352 | 300 | 164.26 | |
| 300 | 164.26 | |||
| 300 | 164.26 | |||
| 06/11/2025 | 15:37:17.212 | 1 | 163.78 | |
| 1 | 163.78 | |||
| 1 | 163.78 | |||
| 06/11/2025 | 15:36:55.201 | 1 | 163.86 | |
| 1 | 163.86 | |||
| 1 | 163.86 | |||
| 06/11/2025 | 15:36:21.447 | 1 | 163.52 | |
| 1 | 163.52 | |||
| 1 | 163.52 | |||
| 06/11/2025 | 15:36:03.485 | 3 | 163.68 | |
| 3 | 163.68 | |||
| 3 | 163.68 | |||
| 06/11/2025 | 15:35:27.386 | 1 | 163.06 | |
| 1 | 163.06 | |||
| 1 | 163.06 | |||
| 06/11/2025 | 15:35:21.579 | 200 | 163.24 | |
| 200 | 163.24 | |||
| 200 | 163.24 | |||
| 06/11/2025 | 15:35:03.149 | 3 | 162.74 | |
| 3 | 162.74 | |||
| 3 | 162.74 | |||
| 06/11/2025 | 15:34:53.293 | 7 | 163.14 | |
| 7 | 163.14 | |||
| 7 | 163.14 | |||
| 06/11/2025 | 15:34:25.848 | 8 | 162.70 | |
| 8 | 162.70 | |||
| 8 | 162.70 | |||
| 06/11/2025 | 15:34:17.585 | 1 | 162.26 | |
| 1 | 162.26 | |||
| 1 | 162.26 | |||
| 06/11/2025 | 15:33:55.355 | 1 | 162.16 | |
| 1 | 162.16 | |||
| 1 | 162.16 | |||
| 06/11/2025 | 15:32:54.718 | 121 | 162.50 | |
| 121 | 162.50 | |||
| 121 | 162.50 | |||
| 06/11/2025 | 15:32:52.697 | 51 | 162.62 | |
| 51 | 162.62 | |||
| 51 | 162.62 | |||
| 06/11/2025 | 15:32:21.846 | 2 | 161.56 | |
| 2 | 161.56 | |||
| 2 | 161.56 | |||
| 06/11/2025 | 15:31:39.022 | 20 | 161.14 | |
| 20 | 161.14 | |||
| 20 | 161.14 | |||
| 06/11/2025 | 15:31:35.267 | 15 | 161.28 | |
| 15 | 161.28 | |||
| 15 | 161.28 | |||
| 06/11/2025 | 15:31:20.329 | 150 | 161.40 | |
| 150 | 161.40 | |||
| 150 | 161.40 | |||
| 06/11/2025 | 15:31:17.459 | 3 | 161.28 | |
| 3 | 161.28 | |||
| 3 | 161.28 | |||
| 06/11/2025 | 15:30:43.926 | 42 | 161.20 | |
| 42 | 161.20 | |||
| 42 | 161.20 | |||
| 06/11/2025 | 15:30:43.825 | 15 | 161.20 | |
| 15 | 161.20 | |||
| 15 | 161.20 | |||
| 06/11/2025 | 15:30:43.741 | 100 | 161.36 | |
| 50 | 161.36 | |||
| 50 | 161.36 | |||
| 100 | 161.36 | |||
| 06/11/2025 | 15:30:29.226 | 751 | 162.00 | |
| 700 | 162.00 | |||
| 751 | 162.00 | |||
| 4 | 162.00 | |||
| 7 | 162.00 | |||
| 20 | 162.00 | |||
| 20 | 162.00 | |||
| 06/11/2025 | 15:30:18.349 | 5 | 162.40 | |
| 5 | 162.40 | |||
| 5 | 162.40 | |||
| 06/11/2025 | 15:30:18.215 | 7 | 162.42 | |
| 7 | 162.42 | |||
| 7 | 162.42 | |||
| 06/11/2025 | 15:28:00.379 | 3 | 163.04 | |
| 3 | 163.04 | |||
| 3 | 163.04 | |||
| 06/11/2025 | 15:27:18.469 | 90 | 163.28 | |
| 90 | 163.28 | |||
| 90 | 163.28 | |||
| 06/11/2025 | 15:25:45.021 | 11 | 162.86 | |
| 11 | 162.86 | |||
| 11 | 162.86 | |||
| 06/11/2025 | 15:23:01.800 | 300 | 162.82 | |
| 300 | 162.82 | |||
| 300 | 162.82 | |||
| 06/11/2025 | 15:22:00.928 | 125 | 162.70 | |
| 125 | 162.70 | |||
| 125 | 162.70 | |||
| 06/11/2025 | 15:20:34.037 | 7 | 163.02 | |
| 7 | 163.02 | |||
| 7 | 163.02 | |||
| 06/11/2025 | 15:20:22.559 | 2 | 163.26 | |
| 2 | 163.26 | |||
| 2 | 163.26 | |||
| 06/11/2025 | 15:20:20.023 | 7 | 163.26 | |
| 7 | 163.26 | |||
| 7 | 163.26 | |||
| 06/11/2025 | 15:20:13.722 | 50 | 163.08 | |
| 50 | 163.08 | |||
| 50 | 163.08 | |||
| 06/11/2025 | 15:19:18.690 | 25 | 163.16 | |
| 25 | 163.16 | |||
| 25 | 163.16 | |||
| 06/11/2025 | 15:19:14.164 | 9 | 163.24 | |
| 9 | 163.24 | |||
| 9 | 163.24 | |||
| 06/11/2025 | 15:13:57.137 | 12 | 163.48 | |
| 12 | 163.48 | |||
| 12 | 163.48 | |||
| 06/11/2025 | 15:12:32.106 | 50 | 163.36 | |
| 50 | 163.36 | |||
| 50 | 163.36 | |||
| 06/11/2025 | 15:10:03.146 | 206 | 162.88 | |
| 206 | 162.88 | |||
| 176 | 162.88 | |||
| 30 | 162.88 | |||
| 06/11/2025 | 15:09:56.831 | 7 | 162.94 | |
| 7 | 162.94 | |||
| 7 | 162.94 | |||
| 06/11/2025 | 15:09:31.219 | 10 | 163.00 | |
| 10 | 163.00 | |||
| 10 | 163.00 | |||
| 06/11/2025 | 15:09:01.246 | 12 | 163.04 | |
| 12 | 163.04 | |||
| 12 | 163.04 | |||
| 06/11/2025 | 15:08:56.026 | 2 | 163.18 | |
| 2 | 163.18 | |||
| 2 | 163.18 | |||
| 06/11/2025 | 15:07:35.373 | 2 | 163.20 | |
| 2 | 163.20 | |||
| 2 | 163.20 | |||
| 06/11/2025 | 15:07:26.122 | 3 | 163.20 | |
| 3 | 163.20 | |||
| 3 | 163.20 | |||
| 06/11/2025 | 15:07:07.201 | 92 | 163.24 | |
| 92 | 163.24 | |||
| 92 | 163.24 | |||
| 06/11/2025 | 15:06:41.213 | 10 | 163.30 | |
| 10 | 163.30 | |||
| 10 | 163.30 | |||
| 06/11/2025 | 15:06:21.189 | 61 | 163.38 | |
| 61 | 163.38 | |||
| 61 | 163.38 | |||
| 06/11/2025 | 15:04:44.688 | 2 | 163.64 | |
| 2 | 163.64 | |||
| 2 | 163.64 | |||
| 06/11/2025 | 15:00:56.465 | 50 | 163.70 | |
| 50 | 163.70 | |||
| 50 | 163.70 | |||
| 06/11/2025 | 14:59:09.397 | 101 | 163.60 | |
| 101 | 163.60 | |||
| 101 | 163.60 | |||
| 06/11/2025 | 14:58:31.642 | 1 | 163.48 | |
| 1 | 163.48 | |||
| 1 | 163.48 | |||
| 06/11/2025 | 14:58:21.332 | 12 | 163.54 | |
| 12 | 163.54 | |||
| 12 | 163.54 | |||
| 06/11/2025 | 14:57:59.810 | 10 | 163.36 | |
| 10 | 163.36 | |||
| 10 | 163.36 | |||
| 06/11/2025 | 14:57:35.035 | 20 | 163.34 | |
| 20 | 163.34 | |||
| 20 | 163.34 | |||
| 06/11/2025 | 14:57:30.078 | 14 | 163.54 | |
| 14 | 163.54 | |||
| 14 | 163.54 | |||
| 06/11/2025 | 14:52:39.829 | 32 | 163.88 | |
| 32 | 163.88 | |||
| 32 | 163.88 | |||
| 06/11/2025 | 14:52:02.327 | 18 | 163.92 | |
| 18 | 163.92 | |||
| 18 | 163.92 | |||
| 06/11/2025 | 14:51:40.730 | 1 | 163.80 | |
| 1 | 163.80 | |||
| 1 | 163.80 | |||
| 06/11/2025 | 14:50:33.426 | 1 | 163.88 | |
| 1 | 163.88 | |||
| 1 | 163.88 | |||
| 06/11/2025 | 14:50:19.917 | 10 | 163.84 | |
| 10 | 163.84 | |||
| 10 | 163.84 | |||
| 06/11/2025 | 14:49:27.435 | 7 | 163.88 | |
| 7 | 163.88 | |||
| 7 | 163.88 | |||
| 06/11/2025 | 14:44:55.352 | 1 | 164.18 | |
| 1 | 164.18 | |||
| 1 | 164.18 | |||
| 06/11/2025 | 14:43:52.156 | 18 | 164.06 | |
| 18 | 164.06 | |||
| 18 | 164.06 | |||
| 06/11/2025 | 14:43:44.891 | 30 | 164.06 | |
| 30 | 164.06 | |||
| 30 | 164.06 | |||
| 06/11/2025 | 14:42:50.576 | 5 | 164.04 | |
| 5 | 164.04 | |||
| 5 | 164.04 | |||
| 06/11/2025 | 14:36:02.553 | 1 | 164.30 | |
| 1 | 164.30 | |||
| 1 | 164.30 | |||
| 06/11/2025 | 14:33:53.894 | 30 | 164.36 | |
| 30 | 164.36 | |||
| 30 | 164.36 | |||
| 06/11/2025 | 14:32:56.057 | 300 | 164.42 | |
| 300 | 164.42 | |||
| 300 | 164.42 | |||
| 06/11/2025 | 14:32:51.294 | 10 | 164.42 | |
| 10 | 164.42 | |||
| 10 | 164.42 | |||
| 06/11/2025 | 14:32:10.778 | 50 | 164.36 | |
| 50 | 164.36 | |||
| 50 | 164.36 | |||
| 06/11/2025 | 14:30:47.156 | 25 | 164.38 | |
| 25 | 164.38 | |||
| 25 | 164.38 | |||
| 06/11/2025 | 14:30:17.721 | 1 | 164.28 | |
| 1 | 164.28 | |||
| 1 | 164.28 | |||
| 06/11/2025 | 14:29:55.127 | 121 | 164.42 | |
| 121 | 164.42 | |||
| 121 | 164.42 | |||
| 06/11/2025 | 14:28:13.956 | 3 | 164.32 | |
| 3 | 164.32 | |||
| 3 | 164.32 | |||
| 06/11/2025 | 14:27:13.885 | 7 | 164.42 | |
| 7 | 164.42 | |||
| 7 | 164.42 | |||
| 06/11/2025 | 14:27:10.463 | 10 | 164.56 | |
| 10 | 164.56 | |||
| 10 | 164.56 | |||
| 06/11/2025 | 14:26:33.265 | 20 | 164.58 | |
| 20 | 164.58 | |||
| 20 | 164.58 | |||
| 06/11/2025 | 14:22:00.790 | 2 | 164.48 | |
| 2 | 164.48 | |||
| 2 | 164.48 | |||
| 06/11/2025 | 14:21:19.290 | 122 | 164.54 | |
| 122 | 164.54 | |||
| 122 | 164.54 | |||
| 06/11/2025 | 14:20:54.076 | 3 | 164.56 | |
| 3 | 164.56 | |||
| 3 | 164.56 | |||
| 06/11/2025 | 14:20:51.356 | 39 | 164.48 | |
| 39 | 164.48 | |||
| 39 | 164.48 | |||
| 06/11/2025 | 14:20:28.039 | 35 | 164.56 | |
| 35 | 164.56 | |||
| 35 | 164.56 | |||
| 06/11/2025 | 14:18:03.472 | 1 | 164.30 | |
| 1 | 164.30 | |||
| 1 | 164.30 | |||
| 06/11/2025 | 14:12:31.465 | 80 | 164.40 | |
| 80 | 164.40 | |||
| 80 | 164.40 | |||
| 06/11/2025 | 14:10:30.129 | 3 | 164.42 | |
| 3 | 164.42 | |||
| 3 | 164.42 | |||
| 06/11/2025 | 14:09:26.319 | 1 | 164.44 | |
| 1 | 164.44 | |||
| 1 | 164.44 | |||
| 06/11/2025 | 14:08:53.923 | 5 | 164.40 | |
| 5 | 164.40 | |||
| 5 | 164.40 | |||
| 06/11/2025 | 14:08:13.373 | 10 | 164.50 | |
| 10 | 164.50 | |||
| 10 | 164.50 | |||
| 06/11/2025 | 14:06:22.311 | 1 | 164.28 | |
| 1 | 164.28 | |||
| 1 | 164.28 | |||
| 06/11/2025 | 14:05:56.572 | 1 | 164.28 | |
| 1 | 164.28 | |||
| 1 | 164.28 | |||
| 06/11/2025 | 14:05:12.184 | 21 | 164.22 | |
| 21 | 164.22 | |||
| 21 | 164.22 | |||
| 06/11/2025 | 14:04:05.869 | 4 | 164.06 | |
| 4 | 164.06 | |||
| 4 | 164.06 | |||
| 06/11/2025 | 14:03:13.416 | 100 | 164.16 | |
| 100 | 164.16 | |||
| 100 | 164.16 | |||
| 06/11/2025 | 14:02:37.674 | 5 | 164.08 | |
| 5 | 164.08 | |||
| 5 | 164.08 | |||
| 06/11/2025 | 14:01:52.009 | 10 | 164.12 | |
| 10 | 164.12 | |||
| 10 | 164.12 | |||
| 06/11/2025 | 13:59:20.115 | 2 | 164.16 | |
| 2 | 164.16 | |||
| 2 | 164.16 | |||
| 06/11/2025 | 13:57:50.218 | 17 | 164.26 | |
| 17 | 164.26 | |||
| 17 | 164.26 | |||
| 06/11/2025 | 13:57:01.385 | 44 | 164.16 | |
| 44 | 164.16 | |||
| 44 | 164.16 | |||
| 06/11/2025 | 13:56:47.581 | 10 | 164.26 | |
| 10 | 164.26 | |||
| 10 | 164.26 | |||
| 06/11/2025 | 13:56:42.907 | 59 | 164.32 | |
| 59 | 164.32 | |||
| 59 | 164.32 | |||
| 06/11/2025 | 13:56:12.311 | 20 | 164.30 | |
| 20 | 164.30 | |||
| 20 | 164.30 | |||
| 06/11/2025 | 13:55:49.388 | 20 | 164.44 | |
| 20 | 164.44 | |||
| 20 | 164.44 | |||
| 06/11/2025 | 13:55:03.225 | 3 | 164.42 | |
| 3 | 164.42 | |||
| 3 | 164.42 | |||
| 06/11/2025 | 13:54:45.121 | 4 | 164.50 | |
| 4 | 164.50 | |||
| 4 | 164.50 | |||
| 06/11/2025 | 13:54:45.030 | 5 | 164.42 | |
| 5 | 164.42 | |||
| 5 | 164.42 | |||
| 06/11/2025 | 13:54:18.061 | 20 | 164.50 | |
| 20 | 164.50 | |||
| 20 | 164.50 | |||
| 06/11/2025 | 13:53:46.571 | 300 | 164.42 | |
| 300 | 164.42 | |||
| 300 | 164.42 | |||
| 06/11/2025 | 13:52:49.392 | 16 | 164.40 | |
| 16 | 164.40 | |||
| 16 | 164.40 | |||
| 06/11/2025 | 13:52:44.637 | 100 | 164.48 | |
| 100 | 164.48 | |||
| 100 | 164.48 | |||
| 06/11/2025 | 13:52:21.019 | 10 | 164.46 | |
| 10 | 164.46 | |||
| 10 | 164.46 | |||
| 06/11/2025 | 13:51:51.510 | 7 | 164.50 | |
| 7 | 164.50 | |||
| 7 | 164.50 | |||
| 06/11/2025 | 13:51:14.700 | 1 | 164.54 | |
| 1 | 164.54 | |||
| 1 | 164.54 | |||
| 06/11/2025 | 13:50:54.535 | 2 | 164.50 | |
| 2 | 164.50 | |||
| 2 | 164.50 | |||
| 06/11/2025 | 13:50:51.238 | 20 | 164.42 | |
| 20 | 164.42 | |||
| 20 | 164.42 | |||
| 06/11/2025 | 13:50:45.871 | 27 | 164.44 | |
| 27 | 164.44 | |||
| 27 | 164.44 | |||
| 06/11/2025 | 13:50:33.987 | 50 | 164.42 | |
| 50 | 164.42 | |||
| 50 | 164.42 | |||
| 06/11/2025 | 13:49:36.536 | 25 | 164.36 | |
| 25 | 164.36 | |||
| 25 | 164.36 | |||
| 06/11/2025 | 13:48:57.614 | 13 | 164.50 | |
| 13 | 164.50 | |||
| 13 | 164.50 | |||
| 06/11/2025 | 13:47:45.680 | 3 | 164.56 | |
| 3 | 164.56 | |||
| 3 | 164.56 | |||
| 06/11/2025 | 13:47:32.504 | 3 | 164.46 | |
| 3 | 164.46 | |||
| 3 | 164.46 | |||
| 06/11/2025 | 13:47:25.764 | 1 | 164.54 | |
| 1 | 164.54 | |||
| 1 | 164.54 | |||
| 06/11/2025 | 13:46:16.146 | 2 | 164.52 | |
| 2 | 164.52 | |||
| 2 | 164.52 | |||
| 06/11/2025 | 13:45:32.913 | 10 | 164.54 | |
| 10 | 164.54 | |||
| 10 | 164.54 | |||
| 06/11/2025 | 13:44:55.911 | 23 | 164.58 | |
| 23 | 164.58 | |||
| 23 | 164.58 | |||
| 06/11/2025 | 13:44:31.024 | 15 | 164.52 | |
| 15 | 164.52 | |||
| 15 | 164.52 | |||
| 06/11/2025 | 13:44:00.519 | 9 | 164.60 | |
| 9 | 164.60 | |||
| 9 | 164.60 | |||
| 06/11/2025 | 13:43:48.994 | 1 | 164.68 | |
| 1 | 164.68 | |||
| 1 | 164.68 | |||
| 06/11/2025 | 13:43:02.827 | 50 | 164.64 | |
| 50 | 164.64 | |||
| 50 | 164.64 | |||
| 06/11/2025 | 13:42:43.416 | 8 | 164.66 | |
| 8 | 164.66 | |||
| 8 | 164.66 | |||
| 06/11/2025 | 13:41:14.336 | 4 | 164.80 | |
| 4 | 164.80 | |||
| 4 | 164.80 | |||
| 06/11/2025 | 13:41:11.592 | 910 | 164.60 | |
| 903 | 164.60 | |||
| 10 | 164.60 | |||
| 7 | 164.60 | |||
| 900 | 164.60 | |||
| 06/11/2025 | 13:40:18.565 | 300 | 164.80 | |
| 300 | 164.80 | |||
| 300 | 164.80 | |||
| 06/11/2025 | 13:40:15.671 | 1 | 164.88 | |
| 1 | 164.88 | |||
| 1 | 164.88 | |||
| 06/11/2025 | 13:40:09.616 | 12 | 164.88 | |
| 12 | 164.88 | |||
| 12 | 164.88 | |||
| 06/11/2025 | 13:40:04.209 | 1 | 164.80 | |
| 1 | 164.80 | |||
| 1 | 164.80 | |||
| 06/11/2025 | 13:40:01.151 | 5 | 164.88 | |
| 5 | 164.88 | |||
| 5 | 164.88 | |||
| 06/11/2025 | 13:39:42.587 | 1 | 164.88 | |
| 1 | 164.88 | |||
| 1 | 164.88 | |||
| 06/11/2025 | 13:39:40.176 | 1 | 164.80 | |
| 1 | 164.80 | |||
| 1 | 164.80 | |||
| 06/11/2025 | 13:38:41.393 | 5 | 164.90 | |
| 5 | 164.90 | |||
| 5 | 164.90 | |||
| 06/11/2025 | 13:38:14.421 | 7 | 164.96 | |
| 7 | 164.96 | |||
| 7 | 164.96 | |||
| 06/11/2025 | 13:38:14.034 | 2 | 164.88 | |
| 2 | 164.88 | |||
| 2 | 164.88 | |||
| 06/11/2025 | 13:37:20.972 | 159 | 164.82 | |
| 159 | 164.82 | |||
| 159 | 164.82 | |||
| 06/11/2025 | 13:37:18.649 | 1 | 164.84 | |
| 1 | 164.84 | |||
| 1 | 164.84 | |||
| 06/11/2025 | 13:37:04.171 | 1 | 164.98 | |
| 1 | 164.98 | |||
| 1 | 164.98 | |||
| 06/11/2025 | 13:36:46.409 | 58 | 164.90 | |
| 58 | 164.90 | |||
| 58 | 164.90 | |||
| 06/11/2025 | 13:34:45.537 | 75 | 164.88 | |
| 75 | 164.88 | |||
| 75 | 164.88 | |||
| 06/11/2025 | 13:33:07.784 | 19 | 164.94 | |
| 19 | 164.94 | |||
| 19 | 164.94 | |||
| 06/11/2025 | 13:33:00.781 | 160 | 164.88 | |
| 160 | 164.88 | |||
| 160 | 164.88 | |||
| 06/11/2025 | 13:32:17.920 | 40 | 164.82 | |
| 40 | 164.82 | |||
| 40 | 164.82 | |||
| 06/11/2025 | 13:32:03.638 | 62 | 164.74 | |
| 62 | 164.74 | |||
| 62 | 164.74 | |||
| 06/11/2025 | 13:31:50.668 | 2 | 164.80 | |
| 2 | 164.80 | |||
| 2 | 164.80 | |||
| 06/11/2025 | 13:31:34.673 | 25 | 164.78 | |
| 25 | 164.78 | |||
| 25 | 164.78 | |||
| 06/11/2025 | 13:31:31.968 | 2 | 164.80 | |
| 2 | 164.80 | |||
| 2 | 164.80 | |||
| 06/11/2025 | 13:31:00.449 | 2 | 164.80 | |
| 2 | 164.80 | |||
| 2 | 164.80 | |||
| 06/11/2025 | 13:30:07.129 | 10 | 164.64 | |
| 10 | 164.64 | |||
| 10 | 164.64 | |||
| 06/11/2025 | 13:27:10.578 | 2 | 164.62 | |
| 2 | 164.62 | |||
| 2 | 164.62 | |||
| 06/11/2025 | 13:26:35.254 | 10 | 164.78 | |
| 10 | 164.78 | |||
| 10 | 164.78 | |||
| 06/11/2025 | 13:24:31.439 | 11 | 164.88 | |
| 11 | 164.88 | |||
| 11 | 164.88 | |||
| 06/11/2025 | 13:24:30.861 | 300 | 164.88 | |
| 300 | 164.88 | |||
| 300 | 164.88 | |||
| 06/11/2025 | 13:23:58.837 | 300 | 164.90 | |
| 300 | 164.90 | |||
| 300 | 164.90 | |||
| 06/11/2025 | 13:23:38.709 | 60 | 164.90 | |
| 60 | 164.90 | |||
| 60 | 164.90 | |||
| 06/11/2025 | 13:20:29.846 | 79 | 164.60 | |
| 79 | 164.60 | |||
| 79 | 164.60 | |||
| 06/11/2025 | 13:18:42.880 | 1 | 164.70 | |
| 1 | 164.70 | |||
| 1 | 164.70 | |||
| 06/11/2025 | 13:18:20.346 | 1 | 164.70 | |
| 1 | 164.70 | |||
| 1 | 164.70 | |||
| 06/11/2025 | 13:18:09.643 | 188 | 164.56 | |
| 188 | 164.56 | |||
| 188 | 164.56 | |||
| 06/11/2025 | 13:18:09.214 | 200 | 164.56 | |
| 200 | 164.56 | |||
| 200 | 164.56 | |||
| 06/11/2025 | 13:17:52.208 | 31 | 164.64 | |
| 31 | 164.64 | |||
| 30 | 164.64 | |||
| 1 | 164.64 | |||
| 06/11/2025 | 13:13:17.030 | 19 | 164.88 | |
| 19 | 164.88 | |||
| 19 | 164.88 | |||
| 06/11/2025 | 13:12:52.612 | 15 | 164.84 | |
| 15 | 164.84 | |||
| 15 | 164.84 | |||
| 06/11/2025 | 13:12:12.970 | 2 | 164.86 | |
| 2 | 164.86 | |||
| 2 | 164.86 | |||
| 06/11/2025 | 13:11:48.665 | 20 | 164.80 | |
| 20 | 164.80 | |||
| 20 | 164.80 | |||
| 06/11/2025 | 13:11:21.283 | 30 | 164.70 | |
| 30 | 164.70 | |||
| 30 | 164.70 | |||
| 06/11/2025 | 13:10:43.633 | 120 | 164.66 | |
| 120 | 164.66 | |||
| 120 | 164.66 | |||
| 06/11/2025 | 13:10:20.109 | 8 | 164.66 | |
| 8 | 164.66 | |||
| 8 | 164.66 | |||
| 06/11/2025 | 13:10:04.262 | 18 | 164.66 | |
| 18 | 164.66 | |||
| 18 | 164.66 | |||
| 06/11/2025 | 13:09:43.182 | 2 | 164.62 | |
| 2 | 164.62 | |||
| 2 | 164.62 | |||
| 06/11/2025 | 13:09:24.813 | 4 | 164.56 | |
| 4 | 164.56 | |||
| 4 | 164.56 | |||
| 06/11/2025 | 13:09:22.904 | 1 | 164.58 | |
| 1 | 164.58 | |||
| 1 | 164.58 | |||
| 06/11/2025 | 13:08:28.061 | 17 | 164.80 | |
| 17 | 164.80 | |||
| 17 | 164.80 | |||
| 06/11/2025 | 13:08:11.527 | 50 | 164.72 | |
| 50 | 164.72 | |||
| 50 | 164.72 | |||
| 06/11/2025 | 13:07:33.609 | 31 | 164.42 | |
| 31 | 164.42 | |||
| 31 | 164.42 | |||
| 06/11/2025 | 13:06:16.631 | 10 | 164.16 | |
| 10 | 164.16 | |||
| 10 | 164.16 | |||
| 06/11/2025 | 13:05:57.608 | 1 | 164.22 | |
| 1 | 164.22 | |||
| 1 | 164.22 | |||
| 06/11/2025 | 13:05:05.222 | 61 | 164.16 | |
| 61 | 164.16 | |||
| 61 | 164.16 | |||
| 06/11/2025 | 13:04:46.099 | 15 | 164.02 | |
| 15 | 164.02 | |||
| 15 | 164.02 | |||
| 06/11/2025 | 13:04:45.664 | 2 | 164.02 | |
| 2 | 164.02 | |||
| 2 | 164.02 | |||
| 06/11/2025 | 13:04:25.068 | 36 | 164.20 | |
| 36 | 164.20 | |||
| 36 | 164.20 | |||
| 06/11/2025 | 13:04:09.088 | 300 | 164.22 | |
| 300 | 164.22 | |||
| 300 | 164.22 | |||
| 06/11/2025 | 13:02:24.209 | 15 | 163.98 | |
| 15 | 163.98 | |||
| 15 | 163.98 | |||
| 06/11/2025 | 13:02:08.621 | 65 | 164.00 | |
| 8 | 164.00 | |||
| 50 | 164.00 | |||
| 65 | 164.00 | |||
| 7 | 164.00 | |||
| 06/11/2025 | 13:02:01.954 | 1 | 163.96 | |
| 1 | 163.96 | |||
| 1 | 163.96 | |||
| 06/11/2025 | 13:01:55.860 | 8 | 163.96 | |
| 8 | 163.96 | |||
| 8 | 163.96 | |||
| 06/11/2025 | 13:01:09.056 | 300 | 163.78 | |
| 300 | 163.78 | |||
| 300 | 163.78 | |||
| 06/11/2025 | 13:00:21.298 | 7 | 163.86 | |
| 7 | 163.86 | |||
| 7 | 163.86 | |||
| 06/11/2025 | 12:59:56.699 | 15 | 163.84 | |
| 15 | 163.84 | |||
| 15 | 163.84 | |||
| 06/11/2025 | 12:59:38.788 | 4 | 163.54 | |
| 4 | 163.54 | |||
| 4 | 163.54 | |||
| 06/11/2025 | 12:58:26.434 | 1 | 163.66 | |
| 1 | 163.66 | |||
| 1 | 163.66 | |||
| 06/11/2025 | 12:57:12.269 | 100 | 163.64 | |
| 100 | 163.64 | |||
| 100 | 163.64 | |||
| 06/11/2025 | 12:56:57.147 | 60 | 163.72 | |
| 60 | 163.72 | |||
| 60 | 163.72 | |||
| 06/11/2025 | 12:56:48.939 | 7 | 163.64 | |
| 7 | 163.64 | |||
| 7 | 163.64 | |||
| 06/11/2025 | 12:56:40.380 | 10 | 163.64 | |
| 10 | 163.64 | |||
| 10 | 163.64 | |||
| 06/11/2025 | 12:52:47.212 | 30 | 163.74 | |
| 30 | 163.74 | |||
| 30 | 163.74 | |||
| 06/11/2025 | 12:52:35.320 | 1 | 163.80 | |
| 1 | 163.80 | |||
| 1 | 163.80 | |||
| 06/11/2025 | 12:52:34.628 | 10 | 163.78 | |
| 10 | 163.78 | |||
| 10 | 163.78 | |||
| 06/11/2025 | 12:51:50.962 | 12 | 163.74 | |
| 12 | 163.74 | |||
| 12 | 163.74 | |||
| 06/11/2025 | 12:50:49.770 | 5 | 163.74 | |
| 5 | 163.74 | |||
| 5 | 163.74 | |||
| 06/11/2025 | 12:50:44.118 | 60 | 163.74 | |
| 60 | 163.74 | |||
| 60 | 163.74 | |||
| 06/11/2025 | 12:49:02.801 | 90 | 163.84 | |
| 90 | 163.84 | |||
| 90 | 163.84 | |||
| 06/11/2025 | 12:48:51.995 | 30 | 163.94 | |
| 30 | 163.94 | |||
| 30 | 163.94 | |||
| 06/11/2025 | 12:48:42.226 | 120 | 163.94 | |
| 120 | 163.94 | |||
| 120 | 163.94 | |||
| 06/11/2025 | 12:48:07.757 | 100 | 163.82 | |
| 100 | 163.82 | |||
| 100 | 163.82 | |||
| 06/11/2025 | 12:48:01.081 | 6 | 163.90 | |
| 6 | 163.90 | |||
| 6 | 163.90 | |||
| 06/11/2025 | 12:47:23.727 | 50 | 163.88 | |
| 50 | 163.88 | |||
| 50 | 163.88 |
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: 1 685.50
Ask: 1 686.00
Turnover: 132 849 TEUR -
Nvidia Corp.
Bid: 167.62 / Ask: 167.68
Turnover: 35 934 TEUR -
Tesla Inc.
Bid: 395.75 / Ask: 396.00
Turnover: 32 913 TEUR -
Deutsche Post AG
Bid: 43.18 / Ask: 43.19
Turnover: 32 654 TEUR -
Deutsche Telekom AG
Bid: 26.52 / Ask: 26.53
Turnover: 16 505 TEUR
Realtime Quotes
Last Update:
06/11/2025 @ 16:07:09
Last Update:
06/11/2025 @ 16:07:09