VISA Inc.
- Information
- Last
- Buy
- Sell
309
244
285.00
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/12/2025 | 21:59:22.895 | 4 | 285.00 | |
| 4 | 285.00 | |||
| 4 | 285.00 | |||
| 01/12/2025 | 21:57:20.111 | 4 | 284.15 | |
| 4 | 284.15 | |||
| 4 | 284.15 | |||
| 01/12/2025 | 21:56:41.699 | 1 | 284.85 | |
| 1 | 284.85 | |||
| 1 | 284.85 | |||
| 01/12/2025 | 21:53:51.056 | 50 | 285.15 | |
| 50 | 285.15 | |||
| 50 | 285.15 | |||
| 01/12/2025 | 21:53:21.743 | 350 | 285.15 | |
| 350 | 285.15 | |||
| 350 | 285.15 | |||
| 01/12/2025 | 21:50:11.212 | 4 | 285.10 | |
| 4 | 285.10 | |||
| 4 | 285.10 | |||
| 01/12/2025 | 21:49:09.590 | 100 | 285.00 | |
| 10 | 285.00 | |||
| 5 | 285.00 | |||
| 40 | 285.00 | |||
| 100 | 285.00 | |||
| 15 | 285.00 | |||
| 30 | 285.00 | |||
| 01/12/2025 | 21:46:27.038 | 38 | 285.50 | |
| 38 | 285.50 | |||
| 38 | 285.50 | |||
| 01/12/2025 | 21:37:17.825 | 25 | 285.80 | |
| 25 | 285.80 | |||
| 25 | 285.80 | |||
| 01/12/2025 | 21:36:28.806 | 8 | 285.80 | |
| 8 | 285.80 | |||
| 8 | 285.80 | |||
| 01/12/2025 | 21:12:12.117 | 12 | 285.80 | |
| 12 | 285.80 | |||
| 12 | 285.80 | |||
| 01/12/2025 | 21:08:59.024 | 11 | 285.15 | |
| 11 | 285.15 | |||
| 11 | 285.15 | |||
| 01/12/2025 | 21:07:21.738 | 2 | 285.70 | |
| 2 | 285.70 | |||
| 2 | 285.70 | |||
| 01/12/2025 | 21:01:40.696 | 18 | 285.65 | |
| 18 | 285.65 | |||
| 18 | 285.65 | |||
| 01/12/2025 | 20:31:42.425 | 4 | 285.65 | |
| 4 | 285.65 | |||
| 4 | 285.65 | |||
| 01/12/2025 | 20:27:47.017 | 4 | 285.75 | |
| 4 | 285.75 | |||
| 4 | 285.75 | |||
| 01/12/2025 | 20:23:10.630 | 39 | 285.75 | |
| 22 | 285.75 | |||
| 39 | 285.75 | |||
| 17 | 285.75 | |||
| 01/12/2025 | 20:19:05.364 | 18 | 285.95 | |
| 18 | 285.95 | |||
| 18 | 285.95 | |||
| 01/12/2025 | 20:17:55.729 | 13 | 285.95 | |
| 13 | 285.95 | |||
| 13 | 285.95 | |||
| 01/12/2025 | 20:16:34.111 | 9 | 285.90 | |
| 9 | 285.90 | |||
| 9 | 285.90 | |||
| 01/12/2025 | 20:12:49.789 | 20 | 285.95 | |
| 20 | 285.95 | |||
| 20 | 285.95 | |||
| 01/12/2025 | 20:06:30.989 | 1 | 285.35 | |
| 1 | 285.35 | |||
| 1 | 285.35 | |||
| 01/12/2025 | 19:56:55.878 | 2 | 286.10 | |
| 2 | 286.10 | |||
| 2 | 286.10 | |||
| 01/12/2025 | 19:39:46.380 | 10 | 286.25 | |
| 10 | 286.25 | |||
| 10 | 286.25 | |||
| 01/12/2025 | 19:38:07.208 | 10 | 286.45 | |
| 10 | 286.45 | |||
| 10 | 286.45 | |||
| 01/12/2025 | 19:36:36.243 | 4 | 285.95 | |
| 4 | 285.95 | |||
| 4 | 285.95 | |||
| 01/12/2025 | 19:34:06.267 | 3 | 286.40 | |
| 3 | 286.40 | |||
| 3 | 286.40 | |||
| 01/12/2025 | 19:33:53.892 | 11 | 286.45 | |
| 11 | 286.45 | |||
| 11 | 286.45 | |||
| 01/12/2025 | 19:33:33.620 | 7 | 285.90 | |
| 7 | 285.90 | |||
| 7 | 285.90 | |||
| 01/12/2025 | 19:26:38.996 | 8 | 286.45 | |
| 8 | 286.45 | |||
| 8 | 286.45 | |||
| 01/12/2025 | 19:25:26.636 | 1 | 285.85 | |
| 1 | 285.85 | |||
| 1 | 285.85 | |||
| 01/12/2025 | 19:21:31.007 | 5 | 286.20 | |
| 5 | 286.20 | |||
| 5 | 286.20 | |||
| 01/12/2025 | 19:18:04.482 | 2 | 286.30 | |
| 2 | 286.30 | |||
| 2 | 286.30 | |||
| 01/12/2025 | 19:14:57.665 | 36 | 286.20 | |
| 36 | 286.20 | |||
| 36 | 286.20 | |||
| 01/12/2025 | 19:10:57.863 | 8 | 286.35 | |
| 8 | 286.35 | |||
| 8 | 286.35 | |||
| 01/12/2025 | 19:09:31.067 | 1 | 286.35 | |
| 1 | 286.35 | |||
| 1 | 286.35 | |||
| 01/12/2025 | 19:07:16.875 | 9 | 285.70 | |
| 9 | 285.70 | |||
| 9 | 285.70 | |||
| 01/12/2025 | 18:55:29.001 | 10 | 286.30 | |
| 10 | 286.30 | |||
| 10 | 286.30 | |||
| 01/12/2025 | 18:30:21.880 | 3 | 286.35 | |
| 3 | 286.35 | |||
| 3 | 286.35 | |||
| 01/12/2025 | 18:26:40.375 | 3 | 285.80 | |
| 3 | 285.80 | |||
| 3 | 285.80 | |||
| 01/12/2025 | 18:26:33.936 | 1 | 286.45 | |
| 1 | 286.45 | |||
| 1 | 286.45 | |||
| 01/12/2025 | 18:24:08.731 | 4 | 286.35 | |
| 4 | 286.35 | |||
| 4 | 286.35 | |||
| 01/12/2025 | 18:22:17.579 | 1 | 286.35 | |
| 1 | 286.35 | |||
| 1 | 286.35 | |||
| 01/12/2025 | 18:19:45.630 | 3 | 286.40 | |
| 3 | 286.40 | |||
| 3 | 286.40 | |||
| 01/12/2025 | 18:17:11.181 | 10 | 286.35 | |
| 10 | 286.35 | |||
| 10 | 286.35 | |||
| 01/12/2025 | 18:05:32.010 | 1 | 285.95 | |
| 1 | 285.95 | |||
| 1 | 285.95 | |||
| 01/12/2025 | 17:58:10.087 | 25 | 286.00 | |
| 17 | 286.00 | |||
| 8 | 286.00 | |||
| 25 | 286.00 | |||
| 01/12/2025 | 17:57:34.526 | 2 | 286.05 | |
| 2 | 286.05 | |||
| 2 | 286.05 | |||
| 01/12/2025 | 17:52:21.434 | 5 | 286.25 | |
| 5 | 286.25 | |||
| 5 | 286.25 | |||
| 01/12/2025 | 17:46:20.310 | 52 | 286.40 | |
| 52 | 286.40 | |||
| 52 | 286.40 | |||
| 01/12/2025 | 17:32:03.915 | 8 | 286.35 | |
| 8 | 286.35 | |||
| 8 | 286.35 | |||
| 01/12/2025 | 17:20:47.587 | 55 | 286.65 | |
| 15 | 286.65 | |||
| 40 | 286.65 | |||
| 55 | 286.65 | |||
| 01/12/2025 | 17:10:30.168 | 10 | 286.20 | |
| 10 | 286.20 | |||
| 10 | 286.20 | |||
| 01/12/2025 | 17:05:54.701 | 10 | 286.55 | |
| 10 | 286.55 | |||
| 10 | 286.55 | |||
| 01/12/2025 | 17:02:33.189 | 3 | 286.35 | |
| 3 | 286.35 | |||
| 3 | 286.35 | |||
| 01/12/2025 | 16:59:26.874 | 15 | 286.45 | |
| 15 | 286.45 | |||
| 15 | 286.45 | |||
| 01/12/2025 | 16:40:43.440 | 5 | 285.30 | |
| 5 | 285.30 | |||
| 5 | 285.30 | |||
| 01/12/2025 | 16:38:40.794 | 11 | 285.60 | |
| 11 | 285.60 | |||
| 11 | 285.60 | |||
| 01/12/2025 | 16:35:59.396 | 17 | 285.20 | |
| 17 | 285.20 | |||
| 17 | 285.20 | |||
| 01/12/2025 | 16:35:49.921 | 1 | 285.25 | |
| 1 | 285.25 | |||
| 1 | 285.25 | |||
| 01/12/2025 | 16:31:18.510 | 9 | 285.05 | |
| 9 | 285.05 | |||
| 9 | 285.05 | |||
| 01/12/2025 | 16:30:36.058 | 8 | 285.05 | |
| 8 | 285.05 | |||
| 8 | 285.05 | |||
| 01/12/2025 | 16:20:45.681 | 19 | 285.70 | |
| 19 | 285.70 | |||
| 19 | 285.70 | |||
| 01/12/2025 | 16:18:31.316 | 50 | 285.90 | |
| 50 | 285.90 | |||
| 50 | 285.90 | |||
| 01/12/2025 | 16:13:16.856 | 71 | 286.20 | |
| 71 | 286.20 | |||
| 71 | 286.20 | |||
| 01/12/2025 | 16:10:20.720 | 1 | 285.65 | |
| 1 | 285.65 | |||
| 1 | 285.65 | |||
| 01/12/2025 | 16:09:53.667 | 20 | 286.00 | |
| 20 | 286.00 | |||
| 20 | 286.00 | |||
| 01/12/2025 | 16:06:38.941 | 1 | 285.90 | |
| 1 | 285.90 | |||
| 1 | 285.90 | |||
| 01/12/2025 | 16:04:06.103 | 25 | 285.20 | |
| 25 | 285.20 | |||
| 25 | 285.20 | |||
| 01/12/2025 | 16:03:57.905 | 1 | 285.25 | |
| 1 | 285.25 | |||
| 1 | 285.25 | |||
| 01/12/2025 | 16:00:04.530 | 1 | 286.10 | |
| 1 | 286.10 | |||
| 1 | 286.10 | |||
| 01/12/2025 | 16:00:00.484 | 1 | 286.15 | |
| 1 | 286.15 | |||
| 1 | 286.15 | |||
| 01/12/2025 | 15:58:47.151 | 7 | 286.20 | |
| 7 | 286.20 | |||
| 7 | 286.20 | |||
| 01/12/2025 | 15:58:16.095 | 3 | 286.20 | |
| 3 | 286.20 | |||
| 3 | 286.20 | |||
| 01/12/2025 | 15:56:58.996 | 7 | 285.60 | |
| 7 | 285.60 | |||
| 7 | 285.60 | |||
| 01/12/2025 | 15:54:10.465 | 4 | 285.40 | |
| 4 | 285.40 | |||
| 4 | 285.40 | |||
| 01/12/2025 | 15:52:10.042 | 2 | 285.40 | |
| 2 | 285.40 | |||
| 2 | 285.40 | |||
| 01/12/2025 | 15:48:53.769 | 70 | 285.70 | |
| 70 | 285.70 | |||
| 70 | 285.70 | |||
| 01/12/2025 | 15:45:47.588 | 88 | 285.75 | |
| 88 | 285.75 | |||
| 88 | 285.75 | |||
| 01/12/2025 | 15:45:42.241 | 1 | 285.40 | |
| 1 | 285.40 | |||
| 1 | 285.40 | |||
| 01/12/2025 | 15:38:37.213 | 2 | 285.50 | |
| 2 | 285.50 | |||
| 2 | 285.50 | |||
| 01/12/2025 | 15:36:18.582 | 114 | 285.55 | |
| 114 | 285.55 | |||
| 114 | 285.55 | |||
| 01/12/2025 | 15:34:46.451 | 120 | 285.10 | |
| 120 | 285.10 | |||
| 120 | 285.10 | |||
| 01/12/2025 | 15:28:35.791 | 18 | 285.80 | |
| 18 | 285.80 | |||
| 18 | 285.80 | |||
| 01/12/2025 | 15:28:34.484 | 9 | 286.00 | |
| 9 | 286.00 | |||
| 9 | 286.00 | |||
| 01/12/2025 | 15:25:43.635 | 94 | 287.65 | |
| 7 | 287.65 | |||
| 14 | 287.65 | |||
| 7 | 287.65 | |||
| 1 | 287.65 | |||
| 5 | 287.65 | |||
| 14 | 287.65 | |||
| 1 | 287.65 | |||
| 2 | 287.65 | |||
| 94 | 287.65 | |||
| 4 | 287.65 | |||
| 4 | 287.65 | |||
| 5 | 287.65 | |||
| 8 | 287.65 | |||
| 8 | 287.65 | |||
| 6 | 287.65 | |||
| 5 | 287.65 | |||
| 3 | 287.65 | |||
| 01/12/2025 | 15:25:40.049 | 99 | 287.65 | |
| 99 | 287.65 | |||
| 99 | 287.65 | |||
| 01/12/2025 | 15:25:37.767 | 14 | 287.65 | |
| 8 | 287.65 | |||
| 14 | 287.65 | |||
| 6 | 287.65 | |||
| 01/12/2025 | 15:25:37.671 | 65 | 287.65 | |
| 48 | 287.65 | |||
| 2 | 287.65 | |||
| 7 | 287.65 | |||
| 1 | 287.65 | |||
| 65 | 287.65 | |||
| 7 | 287.65 | |||
| 01/12/2025 | 15:25:37.584 | 1 | 287.65 | |
| 1 | 287.65 | |||
| 1 | 287.65 | |||
| 01/12/2025 | 15:25:37.561 | 2 | 287.65 | |
| 2 | 287.65 | |||
| 2 | 287.65 | |||
| 01/12/2025 | 15:25:37.455 | 1 | 287.65 | |
| 1 | 287.65 | |||
| 1 | 287.65 | |||
| 01/12/2025 | 15:25:35.538 | 1 | 287.65 | |
| 1 | 287.65 | |||
| 1 | 287.65 | |||
| 01/12/2025 | 15:22:01.578 | 3 | 287.55 | |
| 3 | 287.55 | |||
| 3 | 287.55 | |||
| 01/12/2025 | 15:18:27.149 | 3 | 286.55 | |
| 3 | 286.55 | |||
| 3 | 286.55 | |||
| 01/12/2025 | 15:17:17.171 | 4 | 287.40 | |
| 4 | 287.40 | |||
| 4 | 287.40 | |||
| 01/12/2025 | 15:14:34.038 | 28 | 286.90 | |
| 28 | 286.90 | |||
| 28 | 286.90 | |||
| 01/12/2025 | 15:12:22.604 | 72 | 286.95 | |
| 72 | 286.95 | |||
| 70 | 286.95 | |||
| 2 | 286.95 | |||
| 01/12/2025 | 15:11:21.586 | 8 | 287.25 | |
| 8 | 287.25 | |||
| 8 | 287.25 | |||
| 01/12/2025 | 15:06:34.519 | 4 | 287.45 | |
| 4 | 287.45 | |||
| 4 | 287.45 | |||
| 01/12/2025 | 15:05:14.773 | 1 | 286.85 | |
| 1 | 286.85 | |||
| 1 | 286.85 | |||
| 01/12/2025 | 15:02:16.443 | 4 | 287.25 | |
| 4 | 287.25 | |||
| 4 | 287.25 | |||
| 01/12/2025 | 14:48:22.369 | 20 | 287.20 | |
| 20 | 287.20 | |||
| 20 | 287.20 | |||
| 01/12/2025 | 14:42:13.841 | 48 | 286.50 | |
| 48 | 286.50 | |||
| 48 | 286.50 | |||
| 01/12/2025 | 14:42:12.818 | 1 | 286.50 | |
| 1 | 286.50 | |||
| 1 | 286.50 | |||
| 01/12/2025 | 14:33:59.103 | 8 | 287.25 | |
| 8 | 287.25 | |||
| 8 | 287.25 | |||
| 01/12/2025 | 14:33:43.479 | 5 | 287.25 | |
| 5 | 287.25 | |||
| 5 | 287.25 | |||
| 01/12/2025 | 14:33:08.019 | 50 | 286.40 | |
| 50 | 286.40 | |||
| 50 | 286.40 | |||
| 01/12/2025 | 14:29:57.756 | 4 | 287.25 | |
| 4 | 287.25 | |||
| 4 | 287.25 | |||
| 01/12/2025 | 14:23:03.235 | 4 | 286.55 | |
| 4 | 286.55 | |||
| 4 | 286.55 | |||
| 01/12/2025 | 14:22:25.812 | 5 | 286.85 | |
| 5 | 286.85 | |||
| 5 | 286.85 | |||
| 01/12/2025 | 14:13:43.741 | 8 | 286.80 | |
| 8 | 286.80 | |||
| 8 | 286.80 | |||
| 01/12/2025 | 14:10:30.206 | 70 | 286.60 | |
| 70 | 286.60 | |||
| 70 | 286.60 | |||
| 01/12/2025 | 14:10:29.826 | 92 | 286.50 | |
| 92 | 286.50 | |||
| 92 | 286.50 | |||
| 01/12/2025 | 14:08:45.111 | 6 | 286.60 | |
| 6 | 286.60 | |||
| 6 | 286.60 | |||
| 01/12/2025 | 14:00:43.513 | 5 | 286.35 | |
| 5 | 286.35 | |||
| 5 | 286.35 | |||
| 01/12/2025 | 14:00:43.461 | 2 | 286.35 | |
| 2 | 286.35 | |||
| 2 | 286.35 | |||
| 01/12/2025 | 13:57:15.741 | 140 | 286.50 | |
| 140 | 286.50 | |||
| 140 | 286.50 | |||
| 01/12/2025 | 13:56:35.586 | 103 | 286.90 | |
| 103 | 286.90 | |||
| 103 | 286.90 | |||
| 01/12/2025 | 13:50:22.851 | 35 | 287.30 | |
| 35 | 287.30 | |||
| 35 | 287.30 | |||
| 01/12/2025 | 13:47:45.458 | 4 | 287.35 | |
| 4 | 287.35 | |||
| 4 | 287.35 | |||
| 01/12/2025 | 13:41:31.832 | 5 | 287.35 | |
| 5 | 287.35 | |||
| 5 | 287.35 | |||
| 01/12/2025 | 13:39:32.545 | 62 | 287.00 | |
| 7 | 287.00 | |||
| 5 | 287.00 | |||
| 62 | 287.00 | |||
| 50 | 287.00 | |||
| 01/12/2025 | 13:36:55.549 | 14 | 287.05 | |
| 14 | 287.05 | |||
| 14 | 287.05 | |||
| 01/12/2025 | 13:36:54.945 | 14 | 287.05 | |
| 14 | 287.05 | |||
| 14 | 287.05 | |||
| 01/12/2025 | 13:36:54.338 | 14 | 287.05 | |
| 14 | 287.05 | |||
| 14 | 287.05 | |||
| 01/12/2025 | 13:36:53.632 | 14 | 287.05 | |
| 14 | 287.05 | |||
| 14 | 287.05 | |||
| 01/12/2025 | 13:36:21.168 | 14 | 287.05 | |
| 14 | 287.05 | |||
| 14 | 287.05 | |||
| 01/12/2025 | 13:26:11.007 | 7 | 287.05 | |
| 7 | 287.05 | |||
| 7 | 287.05 | |||
| 01/12/2025 | 13:26:10.127 | 7 | 287.05 | |
| 7 | 287.05 | |||
| 7 | 287.05 | |||
| 01/12/2025 | 13:23:29.774 | 30 | 287.00 | |
| 30 | 287.00 | |||
| 30 | 287.00 | |||
| 01/12/2025 | 13:23:17.099 | 30 | 287.00 | |
| 30 | 287.00 | |||
| 30 | 287.00 | |||
| 01/12/2025 | 13:22:59.919 | 30 | 287.00 | |
| 30 | 287.00 | |||
| 30 | 287.00 | |||
| 01/12/2025 | 13:22:37.660 | 30 | 287.00 | |
| 30 | 287.00 | |||
| 30 | 287.00 | |||
| 01/12/2025 | 13:22:07.873 | 30 | 287.00 | |
| 30 | 287.00 | |||
| 30 | 287.00 | |||
| 01/12/2025 | 13:18:44.815 | 34 | 287.55 | |
| 34 | 287.55 | |||
| 34 | 287.55 | |||
| 01/12/2025 | 13:18:32.312 | 1 | 287.55 | |
| 1 | 287.55 | |||
| 1 | 287.55 | |||
| 01/12/2025 | 13:16:36.898 | 60 | 287.05 | |
| 30 | 287.05 | |||
| 60 | 287.05 | |||
| 30 | 287.05 | |||
| 01/12/2025 | 13:09:58.231 | 3 | 287.05 | |
| 3 | 287.05 | |||
| 3 | 287.05 | |||
| 01/12/2025 | 13:07:29.099 | 2 | 287.40 | |
| 2 | 287.40 | |||
| 2 | 287.40 | |||
| 01/12/2025 | 13:06:36.827 | 7 | 287.40 | |
| 7 | 287.40 | |||
| 7 | 287.40 | |||
| 01/12/2025 | 13:04:52.353 | 5 | 287.40 | |
| 5 | 287.40 | |||
| 5 | 287.40 | |||
| 01/12/2025 | 13:03:03.610 | 10 | 287.50 | |
| 10 | 287.50 | |||
| 10 | 287.50 | |||
| 01/12/2025 | 12:59:45.024 | 250 | 287.40 | |
| 120 | 287.40 | |||
| 130 | 287.40 | |||
| 250 | 287.40 | |||
| 01/12/2025 | 12:50:42.657 | 20 | 287.40 | |
| 20 | 287.40 | |||
| 20 | 287.40 | |||
| 01/12/2025 | 12:44:26.079 | 1 | 287.70 | |
| 1 | 287.70 | |||
| 1 | 287.70 | |||
| 01/12/2025 | 12:35:40.095 | 20 | 287.15 | |
| 20 | 287.15 | |||
| 20 | 287.15 | |||
| 01/12/2025 | 12:34:44.570 | 1 | 287.70 | |
| 1 | 287.70 | |||
| 1 | 287.70 | |||
| 01/12/2025 | 12:28:25.649 | 8 | 287.70 | |
| 8 | 287.70 | |||
| 8 | 287.70 | |||
| 01/12/2025 | 12:26:17.848 | 4 | 287.70 | |
| 4 | 287.70 | |||
| 4 | 287.70 | |||
| 01/12/2025 | 12:22:30.372 | 9 | 287.20 | |
| 9 | 287.20 | |||
| 9 | 287.20 | |||
| 01/12/2025 | 12:22:29.706 | 112 | 287.75 | |
| 12 | 287.75 | |||
| 100 | 287.75 | |||
| 112 | 287.75 | |||
| 01/12/2025 | 12:22:17.681 | 10 | 287.75 | |
| 10 | 287.75 | |||
| 10 | 287.75 | |||
| 01/12/2025 | 12:15:12.290 | 2 | 287.70 | |
| 2 | 287.70 | |||
| 2 | 287.70 | |||
| 01/12/2025 | 12:10:44.906 | 35 | 287.20 | |
| 35 | 287.20 | |||
| 35 | 287.20 | |||
| 01/12/2025 | 12:07:36.702 | 4 | 287.75 | |
| 4 | 287.75 | |||
| 4 | 287.75 | |||
| 01/12/2025 | 12:02:59.619 | 10 | 287.20 | |
| 10 | 287.20 | |||
| 10 | 287.20 | |||
| 01/12/2025 | 11:55:52.811 | 10 | 287.20 | |
| 10 | 287.20 | |||
| 10 | 287.20 | |||
| 01/12/2025 | 11:48:37.847 | 1 | 287.40 | |
| 1 | 287.40 | |||
| 1 | 287.40 | |||
| 01/12/2025 | 11:44:55.266 | 15 | 287.40 | |
| 15 | 287.40 | |||
| 15 | 287.40 | |||
| 01/12/2025 | 11:43:18.757 | 1 | 287.40 | |
| 1 | 287.40 | |||
| 1 | 287.40 | |||
| 01/12/2025 | 11:42:49.878 | 1 | 287.00 | |
| 1 | 287.00 | |||
| 1 | 287.00 | |||
| 01/12/2025 | 11:37:15.727 | 1 | 286.95 | |
| 1 | 286.95 | |||
| 1 | 286.95 | |||
| 01/12/2025 | 11:30:17.077 | 3 | 286.95 | |
| 3 | 286.95 | |||
| 3 | 286.95 | |||
| 01/12/2025 | 11:27:42.024 | 140 | 287.35 | |
| 140 | 287.35 | |||
| 140 | 287.35 | |||
| 01/12/2025 | 11:27:39.139 | 100 | 287.25 | |
| 100 | 287.25 | |||
| 100 | 287.25 | |||
| 01/12/2025 | 11:27:32.724 | 103 | 287.30 | |
| 103 | 287.30 | |||
| 103 | 287.30 | |||
| 01/12/2025 | 11:27:32.041 | 19 | 287.30 | |
| 19 | 287.30 | |||
| 19 | 287.30 | |||
| 01/12/2025 | 11:27:31.411 | 19 | 287.30 | |
| 19 | 287.30 | |||
| 19 | 287.30 | |||
| 01/12/2025 | 11:21:58.251 | 13 | 287.05 | |
| 13 | 287.05 | |||
| 13 | 287.05 | |||
| 01/12/2025 | 11:19:17.049 | 1 | 287.05 | |
| 1 | 287.05 | |||
| 1 | 287.05 | |||
| 01/12/2025 | 11:18:18.885 | 10 | 287.45 | |
| 10 | 287.45 | |||
| 10 | 287.45 | |||
| 01/12/2025 | 11:12:25.703 | 1 | 287.55 | |
| 1 | 287.55 | |||
| 1 | 287.55 | |||
| 01/12/2025 | 11:11:57.889 | 75 | 287.55 | |
| 75 | 287.55 | |||
| 75 | 287.55 | |||
| 01/12/2025 | 11:08:57.413 | 2 | 287.15 | |
| 2 | 287.15 | |||
| 2 | 287.15 | |||
| 01/12/2025 | 11:07:43.953 | 10 | 287.50 | |
| 10 | 287.50 | |||
| 10 | 287.50 | |||
| 01/12/2025 | 11:07:03.496 | 70 | 287.60 | |
| 70 | 287.60 | |||
| 70 | 287.60 | |||
| 01/12/2025 | 11:03:08.329 | 5 | 287.60 | |
| 5 | 287.60 | |||
| 5 | 287.60 | |||
| 01/12/2025 | 11:01:41.589 | 20 | 287.65 | |
| 20 | 287.65 | |||
| 20 | 287.65 | |||
| 01/12/2025 | 11:00:40.981 | 1 | 287.65 | |
| 1 | 287.65 | |||
| 1 | 287.65 | |||
| 01/12/2025 | 11:00:20.402 | 80 | 287.05 | |
| 17 | 287.05 | |||
| 80 | 287.05 | |||
| 63 | 287.05 | |||
| 01/12/2025 | 11:00:06.047 | 20 | 287.65 | |
| 20 | 287.65 | |||
| 20 | 287.65 | |||
| 01/12/2025 | 10:56:54.635 | 1 | 287.10 | |
| 1 | 287.10 | |||
| 1 | 287.10 | |||
| 01/12/2025 | 10:56:49.617 | 10 | 287.10 | |
| 10 | 287.10 | |||
| 10 | 287.10 | |||
| 01/12/2025 | 10:56:31.401 | 6 | 287.10 | |
| 6 | 287.10 | |||
| 6 | 287.10 | |||
| 01/12/2025 | 10:51:03.291 | 15 | 287.65 | |
| 15 | 287.65 | |||
| 15 | 287.65 | |||
| 01/12/2025 | 10:48:06.208 | 18 | 287.40 | |
| 18 | 287.40 | |||
| 18 | 287.40 | |||
| 01/12/2025 | 10:42:34.071 | 2 | 287.25 | |
| 2 | 287.25 | |||
| 2 | 287.25 | |||
| 01/12/2025 | 10:37:19.555 | 10 | 287.65 | |
| 10 | 287.65 | |||
| 10 | 287.65 | |||
| 01/12/2025 | 10:33:51.484 | 2 | 287.65 | |
| 2 | 287.65 | |||
| 2 | 287.65 | |||
| 01/12/2025 | 10:24:28.857 | 9 | 287.65 | |
| 9 | 287.65 | |||
| 9 | 287.65 | |||
| 01/12/2025 | 10:21:33.424 | 25 | 287.70 | |
| 25 | 287.70 | |||
| 25 | 287.70 | |||
| 01/12/2025 | 10:19:33.070 | 204 | 287.65 | |
| 204 | 287.65 | |||
| 204 | 287.65 | |||
| 01/12/2025 | 10:19:05.319 | 96 | 287.65 | |
| 96 | 287.65 | |||
| 70 | 287.65 | |||
| 26 | 287.65 | |||
| 01/12/2025 | 10:15:17.745 | 12 | 287.45 | |
| 12 | 287.45 | |||
| 12 | 287.45 | |||
| 01/12/2025 | 10:14:46.455 | 2 | 286.85 | |
| 2 | 286.85 | |||
| 2 | 286.85 | |||
| 01/12/2025 | 10:00:21.520 | 4 | 287.00 | |
| 4 | 287.00 | |||
| 4 | 287.00 | |||
| 01/12/2025 | 09:56:34.879 | 5 | 287.50 | |
| 5 | 287.50 | |||
| 5 | 287.50 | |||
| 01/12/2025 | 09:49:17.051 | 8 | 286.85 | |
| 8 | 286.85 | |||
| 8 | 286.85 | |||
| 01/12/2025 | 09:47:11.186 | 6 | 287.45 | |
| 6 | 287.45 | |||
| 6 | 287.45 | |||
| 01/12/2025 | 09:46:27.429 | 15 | 287.45 | |
| 15 | 287.45 | |||
| 15 | 287.45 | |||
| 01/12/2025 | 09:45:45.280 | 3 | 287.45 | |
| 3 | 287.45 | |||
| 3 | 287.45 | |||
| 01/12/2025 | 09:42:12.962 | 1 | 287.45 | |
| 1 | 287.45 | |||
| 1 | 287.45 | |||
| 01/12/2025 | 09:41:13.237 | 8 | 287.45 | |
| 8 | 287.45 | |||
| 8 | 287.45 | |||
| 01/12/2025 | 09:36:28.088 | 21 | 287.45 | |
| 21 | 287.45 | |||
| 21 | 287.45 | |||
| 01/12/2025 | 09:36:15.745 | 20 | 286.85 | |
| 20 | 286.85 | |||
| 20 | 286.85 | |||
| 01/12/2025 | 09:34:16.626 | 11 | 287.45 | |
| 11 | 287.45 | |||
| 11 | 287.45 | |||
| 01/12/2025 | 09:30:56.769 | 4 | 287.45 | |
| 4 | 287.45 | |||
| 4 | 287.45 | |||
| 01/12/2025 | 09:30:50.746 | 12 | 287.45 | |
| 12 | 287.45 | |||
| 12 | 287.45 | |||
| 01/12/2025 | 09:30:39.820 | 143 | 287.45 | |
| 143 | 287.45 | |||
| 143 | 287.45 | |||
| 01/12/2025 | 09:29:58.897 | 70 | 287.10 | |
| 70 | 287.10 | |||
| 70 | 287.10 | |||
| 01/12/2025 | 09:21:46.527 | 30 | 286.75 | |
| 30 | 286.75 | |||
| 30 | 286.75 | |||
| 01/12/2025 | 09:19:03.643 | 4 | 286.60 | |
| 4 | 286.60 | |||
| 2 | 286.60 | |||
| 2 | 286.60 | |||
| 01/12/2025 | 09:18:57.919 | 18 | 286.95 | |
| 18 | 286.95 | |||
| 18 | 286.95 | |||
| 01/12/2025 | 09:17:01.149 | 18 | 286.95 | |
| 18 | 286.95 | |||
| 18 | 286.95 | |||
| 01/12/2025 | 09:16:29.397 | 21 | 287.75 | |
| 21 | 287.75 | |||
| 21 | 287.75 | |||
| 01/12/2025 | 09:16:26.227 | 4 | 287.75 | |
| 4 | 287.75 | |||
| 4 | 287.75 | |||
| 01/12/2025 | 09:11:38.058 | 1 | 287.85 | |
| 1 | 287.85 | |||
| 1 | 287.85 | |||
| 01/12/2025 | 09:11:19.786 | 6 | 287.80 | |
| 6 | 287.80 | |||
| 6 | 287.80 | |||
| 01/12/2025 | 09:08:55.988 | 6 | 287.75 | |
| 6 | 287.75 | |||
| 6 | 287.75 | |||
| 01/12/2025 | 09:08:33.663 | 20 | 287.50 | |
| 20 | 287.50 | |||
| 20 | 287.50 | |||
| 01/12/2025 | 09:07:34.452 | 1 | 286.95 | |
| 1 | 286.95 | |||
| 1 | 286.95 | |||
| 01/12/2025 | 09:07:33.851 | 18 | 286.95 | |
| 18 | 286.95 | |||
| 18 | 286.95 | |||
| 01/12/2025 | 09:07:33.246 | 18 | 286.95 | |
| 18 | 286.95 | |||
| 18 | 286.95 | |||
| 01/12/2025 | 09:06:24.070 | 2 | 287.50 | |
| 2 | 287.50 | |||
| 2 | 287.50 | |||
| 01/12/2025 | 09:06:10.773 | 4 | 286.60 | |
| 4 | 286.60 | |||
| 4 | 286.60 | |||
| 01/12/2025 | 08:57:13.438 | 5 | 287.50 | |
| 5 | 287.50 | |||
| 5 | 287.50 | |||
| 01/12/2025 | 08:56:17.595 | 50 | 287.50 | |
| 50 | 287.50 | |||
| 50 | 287.50 | |||
| 01/12/2025 | 08:48:50.886 | 5 | 287.50 | |
| 5 | 287.50 | |||
| 5 | 287.50 | |||
| 01/12/2025 | 08:40:34.828 | 1 | 287.50 | |
| 1 | 287.50 | |||
| 1 | 287.50 | |||
| 01/12/2025 | 08:39:04.261 | 1 | 286.60 | |
| 1 | 286.60 | |||
| 1 | 286.60 | |||
| 01/12/2025 | 08:22:37.054 | 10 | 287.50 | |
| 10 | 287.50 | |||
| 10 | 287.50 | |||
| 01/12/2025 | 08:20:15.708 | 1 | 286.60 | |
| 1 | 286.60 | |||
| 1 | 286.60 | |||
| 01/12/2025 | 08:16:41.188 | 38 | 286.60 | |
| 38 | 286.60 | |||
| 38 | 286.60 | |||
| 01/12/2025 | 08:14:18.989 | 1 | 287.50 | |
| 1 | 287.50 | |||
| 1 | 287.50 | |||
| 01/12/2025 | 08:07:40.812 | 1 | 286.60 | |
| 1 | 286.60 | |||
| 1 | 286.60 | |||
| 01/12/2025 | 08:03:39.273 | 3 | 287.50 | |
| 3 | 287.50 | |||
| 3 | 287.50 | |||
| 01/12/2025 | 08:00:29.583 | 1 | 287.50 | |
| 1 | 287.50 | |||
| 1 | 287.50 | |||
| 01/12/2025 | 08:00:25.249 | 4 | 286.60 | |
| 4 | 286.60 | |||
| 4 | 286.60 | |||
| 01/12/2025 | 07:55:50.219 | 55 | 287.50 | |
| 55 | 287.50 | |||
| 55 | 287.50 | |||
| 01/12/2025 | 07:47:13.015 | 11 | 287.50 | |
| 11 | 287.50 | |||
| 10 | 287.50 | |||
| 1 | 287.50 | |||
| 01/12/2025 | 07:32:02.856 | 105 | 286.60 | |
| 105 | 286.60 | |||
| 10 | 286.60 | |||
| 95 | 286.60 | |||
| 01/12/2025 | 07:32:02.080 | 257 | 287.30 | |
| 5 | 287.30 | |||
| 170 | 287.30 | |||
| 257 | 287.30 | |||
| 82 | 287.30 | |||
| 01/12/2025 | 07:30:09.411 | 196 | 287.35 | |
| 17 | 287.35 | |||
| 35 | 287.35 | |||
| 4 | 287.35 | |||
| 1 | 287.35 | |||
| 3 | 287.35 | |||
| 143 | 287.35 | |||
| 10 | 287.35 | |||
| 35 | 287.35 | |||
| 5 | 287.35 | |||
| 40 | 287.35 | |||
| 10 | 287.35 | |||
| 2 | 287.35 | |||
| 20 | 287.35 | |||
| 7 | 287.35 | |||
| 30 | 287.35 | |||
| 4 | 287.35 | |||
| 1 | 287.35 | |||
| 1 | 287.35 | |||
| 18 | 287.35 | |||
| 6 | 287.35 |
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 443.00
Ask: 1 446.00
Turnover: 106 235 TEUR -
Nvidia Corp.
Bid: 154.90 / Ask: 155.06
Turnover: 44 917 TEUR -
Airbus SE
Bid: 192.70 / Ask: 193.66
Turnover: 32 273 TEUR -
Alphabet Inc. Class A
Bid: 271.20 / Ask: 271.65
Turnover: 19 744 TEUR -
Novo-Nordisk AS
Bid: 41.715 / Ask: 41.86
Turnover: 17 222 TEUR
Realtime Quotes
Last Update:
01/12/2025 @ 22:00:00
Last Update:
01/12/2025 @ 22:00:00