Palantir Technologies Inc.
- Information
- Last
- Buy
- Sell
1976
1213
168.06
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 04/11/2025 | 12:00:03.874 | 95 | 168.06 | |
| 95 | 168.06 | |||
| 95 | 168.06 | |||
| 04/11/2025 | 12:00:01.359 | 10 | 168.06 | |
| 5 | 168.06 | |||
| 10 | 168.06 | |||
| 5 | 168.06 | |||
| 04/11/2025 | 11:59:25.993 | 8 | 167.72 | |
| 8 | 167.72 | |||
| 8 | 167.72 | |||
| 04/11/2025 | 11:59:22.358 | 6 | 167.82 | |
| 6 | 167.82 | |||
| 2 | 167.82 | |||
| 4 | 167.82 | |||
| 04/11/2025 | 11:59:14.222 | 150 | 167.82 | |
| 150 | 167.82 | |||
| 150 | 167.82 | |||
| 04/11/2025 | 11:59:04.158 | 20 | 167.80 | |
| 20 | 167.80 | |||
| 20 | 167.80 | |||
| 04/11/2025 | 11:58:53.637 | 2 | 167.82 | |
| 2 | 167.82 | |||
| 2 | 167.82 | |||
| 04/11/2025 | 11:58:52.171 | 100 | 167.84 | |
| 100 | 167.84 | |||
| 100 | 167.84 | |||
| 04/11/2025 | 11:58:49.466 | 10 | 167.84 | |
| 10 | 167.84 | |||
| 10 | 167.84 | |||
| 04/11/2025 | 11:58:26.340 | 10 | 167.70 | |
| 10 | 167.70 | |||
| 10 | 167.70 | |||
| 04/11/2025 | 11:58:12.094 | 10 | 167.70 | |
| 10 | 167.70 | |||
| 10 | 167.70 | |||
| 04/11/2025 | 11:58:03.655 | 28 | 167.86 | |
| 28 | 167.86 | |||
| 28 | 167.86 | |||
| 04/11/2025 | 11:57:50.696 | 3 | 167.86 | |
| 3 | 167.86 | |||
| 3 | 167.86 | |||
| 04/11/2025 | 11:57:36.114 | 2 | 167.68 | |
| 2 | 167.68 | |||
| 2 | 167.68 | |||
| 04/11/2025 | 11:57:15.328 | 10 | 167.62 | |
| 10 | 167.62 | |||
| 10 | 167.62 | |||
| 04/11/2025 | 11:56:56.287 | 30 | 167.60 | |
| 30 | 167.60 | |||
| 30 | 167.60 | |||
| 04/11/2025 | 11:56:16.866 | 30 | 167.46 | |
| 30 | 167.46 | |||
| 30 | 167.46 | |||
| 04/11/2025 | 11:55:47.500 | 8 | 167.24 | |
| 8 | 167.24 | |||
| 8 | 167.24 | |||
| 04/11/2025 | 11:55:39.799 | 92 | 167.26 | |
| 92 | 167.26 | |||
| 92 | 167.26 | |||
| 04/11/2025 | 11:55:17.303 | 250 | 167.40 | |
| 250 | 167.40 | |||
| 250 | 167.40 | |||
| 04/11/2025 | 11:54:44.512 | 20 | 167.38 | |
| 20 | 167.38 | |||
| 20 | 167.38 | |||
| 04/11/2025 | 11:54:42.257 | 14 | 167.52 | |
| 14 | 167.52 | |||
| 14 | 167.52 | |||
| 04/11/2025 | 11:54:41.467 | 9 | 167.26 | |
| 9 | 167.26 | |||
| 9 | 167.26 | |||
| 04/11/2025 | 11:54:22.794 | 29 | 167.36 | |
| 29 | 167.36 | |||
| 29 | 167.36 | |||
| 04/11/2025 | 11:54:06.124 | 50 | 167.58 | |
| 50 | 167.58 | |||
| 1 | 167.58 | |||
| 49 | 167.58 | |||
| 04/11/2025 | 11:54:01.951 | 25 | 167.50 | |
| 25 | 167.50 | |||
| 25 | 167.50 | |||
| 04/11/2025 | 11:53:24.345 | 86 | 167.68 | |
| 86 | 167.68 | |||
| 86 | 167.68 | |||
| 04/11/2025 | 11:53:18.940 | 6 | 167.72 | |
| 6 | 167.72 | |||
| 6 | 167.72 | |||
| 04/11/2025 | 11:53:10.327 | 30 | 167.68 | |
| 30 | 167.68 | |||
| 30 | 167.68 | |||
| 04/11/2025 | 11:53:09.212 | 1 | 167.76 | |
| 1 | 167.76 | |||
| 1 | 167.76 | |||
| 04/11/2025 | 11:52:14.566 | 15 | 167.74 | |
| 15 | 167.74 | |||
| 15 | 167.74 | |||
| 04/11/2025 | 11:51:34.779 | 4 | 167.66 | |
| 4 | 167.66 | |||
| 4 | 167.66 | |||
| 04/11/2025 | 11:50:49.439 | 60 | 167.70 | |
| 60 | 167.70 | |||
| 60 | 167.70 | |||
| 04/11/2025 | 11:50:45.633 | 1 | 167.68 | |
| 1 | 167.68 | |||
| 1 | 167.68 | |||
| 04/11/2025 | 11:50:33.492 | 242 | 167.90 | |
| 242 | 167.90 | |||
| 242 | 167.90 | |||
| 04/11/2025 | 11:50:22.944 | 3 | 168.00 | |
| 3 | 168.00 | |||
| 3 | 168.00 | |||
| 04/11/2025 | 11:49:56.030 | 1 | 168.18 | |
| 1 | 168.18 | |||
| 1 | 168.18 | |||
| 04/11/2025 | 11:49:44.200 | 10 | 168.18 | |
| 10 | 168.18 | |||
| 10 | 168.18 | |||
| 04/11/2025 | 11:49:24.025 | 200 | 168.10 | |
| 200 | 168.10 | |||
| 200 | 168.10 | |||
| 04/11/2025 | 11:49:19.637 | 100 | 168.12 | |
| 100 | 168.12 | |||
| 100 | 168.12 | |||
| 04/11/2025 | 11:49:00.247 | 5 | 168.06 | |
| 5 | 168.06 | |||
| 5 | 168.06 | |||
| 04/11/2025 | 11:48:24.096 | 4 | 168.18 | |
| 4 | 168.18 | |||
| 4 | 168.18 | |||
| 04/11/2025 | 11:47:50.042 | 135 | 168.12 | |
| 135 | 168.12 | |||
| 135 | 168.12 | |||
| 04/11/2025 | 11:47:32.621 | 15 | 168.08 | |
| 15 | 168.08 | |||
| 15 | 168.08 | |||
| 04/11/2025 | 11:47:26.639 | 10 | 168.08 | |
| 10 | 168.08 | |||
| 10 | 168.08 | |||
| 04/11/2025 | 11:46:49.666 | 200 | 168.00 | |
| 200 | 168.00 | |||
| 200 | 168.00 | |||
| 04/11/2025 | 11:46:49.514 | 300 | 168.00 | |
| 300 | 168.00 | |||
| 300 | 168.00 | |||
| 04/11/2025 | 11:46:26.160 | 1 | 167.96 | |
| 1 | 167.96 | |||
| 1 | 167.96 | |||
| 04/11/2025 | 11:46:19.660 | 15 | 167.90 | |
| 15 | 167.90 | |||
| 15 | 167.90 | |||
| 04/11/2025 | 11:46:14.674 | 61 | 167.98 | |
| 61 | 167.98 | |||
| 61 | 167.98 | |||
| 04/11/2025 | 11:45:48.996 | 28 | 167.72 | |
| 28 | 167.72 | |||
| 28 | 167.72 | |||
| 04/11/2025 | 11:45:33.015 | 24 | 167.80 | |
| 24 | 167.80 | |||
| 24 | 167.80 | |||
| 04/11/2025 | 11:45:30.048 | 6 | 167.80 | |
| 6 | 167.80 | |||
| 6 | 167.80 | |||
| 04/11/2025 | 11:45:00.914 | 35 | 167.86 | |
| 35 | 167.86 | |||
| 35 | 167.86 | |||
| 04/11/2025 | 11:44:51.226 | 21 | 167.78 | |
| 20 | 167.78 | |||
| 6 | 167.78 | |||
| 15 | 167.78 | |||
| 1 | 167.78 | |||
| 04/11/2025 | 11:44:34.580 | 98 | 167.70 | |
| 98 | 167.70 | |||
| 98 | 167.70 | |||
| 04/11/2025 | 11:44:07.952 | 20 | 167.80 | |
| 20 | 167.80 | |||
| 20 | 167.80 | |||
| 04/11/2025 | 11:44:00.601 | 10 | 167.90 | |
| 10 | 167.90 | |||
| 10 | 167.90 | |||
| 04/11/2025 | 11:43:43.629 | 33 | 167.80 | |
| 33 | 167.80 | |||
| 33 | 167.80 | |||
| 04/11/2025 | 11:43:43.484 | 100 | 167.90 | |
| 100 | 167.90 | |||
| 100 | 167.90 | |||
| 04/11/2025 | 11:42:10.071 | 5 | 167.58 | |
| 5 | 167.58 | |||
| 5 | 167.58 | |||
| 04/11/2025 | 11:41:58.928 | 10 | 167.64 | |
| 10 | 167.64 | |||
| 10 | 167.64 | |||
| 04/11/2025 | 11:41:44.507 | 5 | 167.80 | |
| 5 | 167.80 | |||
| 5 | 167.80 | |||
| 04/11/2025 | 11:41:22.323 | 30 | 167.80 | |
| 30 | 167.80 | |||
| 30 | 167.80 | |||
| 04/11/2025 | 11:40:48.023 | 60 | 167.80 | |
| 60 | 167.80 | |||
| 60 | 167.80 | |||
| 04/11/2025 | 11:40:43.260 | 10 | 167.80 | |
| 10 | 167.80 | |||
| 10 | 167.80 | |||
| 04/11/2025 | 11:40:39.421 | 1 | 167.70 | |
| 1 | 167.70 | |||
| 1 | 167.70 | |||
| 04/11/2025 | 11:40:34.456 | 30 | 167.70 | |
| 30 | 167.70 | |||
| 30 | 167.70 | |||
| 04/11/2025 | 11:40:24.915 | 85 | 167.68 | |
| 3 | 167.68 | |||
| 52 | 167.68 | |||
| 85 | 167.68 | |||
| 30 | 167.68 | |||
| 04/11/2025 | 11:39:59.048 | 30 | 167.80 | |
| 30 | 167.80 | |||
| 30 | 167.80 | |||
| 04/11/2025 | 11:39:21.271 | 4 | 167.52 | |
| 4 | 167.52 | |||
| 4 | 167.52 | |||
| 04/11/2025 | 11:39:21.209 | 10 | 167.52 | |
| 10 | 167.52 | |||
| 10 | 167.52 | |||
| 04/11/2025 | 11:39:19.420 | 10 | 167.42 | |
| 10 | 167.42 | |||
| 10 | 167.42 | |||
| 04/11/2025 | 11:38:52.534 | 5 | 167.42 | |
| 5 | 167.42 | |||
| 5 | 167.42 | |||
| 04/11/2025 | 11:38:44.863 | 300 | 167.40 | |
| 300 | 167.40 | |||
| 300 | 167.40 | |||
| 04/11/2025 | 11:38:17.178 | 30 | 167.34 | |
| 30 | 167.34 | |||
| 30 | 167.34 | |||
| 04/11/2025 | 11:38:14.733 | 15 | 167.20 | |
| 15 | 167.20 | |||
| 15 | 167.20 | |||
| 04/11/2025 | 11:37:36.635 | 120 | 167.00 | |
| 120 | 167.00 | |||
| 120 | 167.00 | |||
| 04/11/2025 | 11:37:24.929 | 50 | 167.00 | |
| 50 | 167.00 | |||
| 50 | 167.00 | |||
| 04/11/2025 | 11:37:21.512 | 10 | 167.18 | |
| 10 | 167.18 | |||
| 10 | 167.18 | |||
| 04/11/2025 | 11:37:15.911 | 10 | 167.12 | |
| 10 | 167.12 | |||
| 10 | 167.12 | |||
| 04/11/2025 | 11:36:38.610 | 2 | 167.06 | |
| 2 | 167.06 | |||
| 2 | 167.06 | |||
| 04/11/2025 | 11:36:10.139 | 1 | 167.10 | |
| 1 | 167.10 | |||
| 1 | 167.10 | |||
| 04/11/2025 | 11:35:54.021 | 14 | 166.96 | |
| 14 | 166.96 | |||
| 14 | 166.96 | |||
| 04/11/2025 | 11:35:43.268 | 2 | 167.06 | |
| 2 | 167.06 | |||
| 2 | 167.06 | |||
| 04/11/2025 | 11:35:17.681 | 13 | 167.16 | |
| 13 | 167.16 | |||
| 13 | 167.16 | |||
| 04/11/2025 | 11:35:16.145 | 42 | 167.00 | |
| 42 | 167.00 | |||
| 30 | 167.00 | |||
| 12 | 167.00 | |||
| 04/11/2025 | 11:35:02.578 | 28 | 167.18 | |
| 28 | 167.18 | |||
| 28 | 167.18 | |||
| 04/11/2025 | 11:35:01.163 | 8 | 167.18 | |
| 8 | 167.18 | |||
| 8 | 167.18 | |||
| 04/11/2025 | 11:34:55.815 | 30 | 167.18 | |
| 30 | 167.18 | |||
| 30 | 167.18 | |||
| 04/11/2025 | 11:34:48.240 | 3 | 167.16 | |
| 3 | 167.16 | |||
| 3 | 167.16 | |||
| 04/11/2025 | 11:34:32.751 | 3 | 167.16 | |
| 3 | 167.16 | |||
| 3 | 167.16 | |||
| 04/11/2025 | 11:34:15.408 | 1 | 167.14 | |
| 1 | 167.14 | |||
| 1 | 167.14 | |||
| 04/11/2025 | 11:34:07.187 | 1 | 167.26 | |
| 1 | 167.26 | |||
| 1 | 167.26 | |||
| 04/11/2025 | 11:33:49.280 | 1 | 167.22 | |
| 1 | 167.22 | |||
| 1 | 167.22 | |||
| 04/11/2025 | 11:33:26.249 | 25 | 167.02 | |
| 5 | 167.02 | |||
| 20 | 167.02 | |||
| 25 | 167.02 | |||
| 04/11/2025 | 11:33:15.448 | 1 | 167.08 | |
| 1 | 167.08 | |||
| 1 | 167.08 | |||
| 04/11/2025 | 11:33:05.090 | 15 | 167.12 | |
| 15 | 167.12 | |||
| 15 | 167.12 | |||
| 04/11/2025 | 11:33:00.095 | 50 | 167.14 | |
| 50 | 167.14 | |||
| 50 | 167.14 | |||
| 04/11/2025 | 11:32:54.198 | 13 | 167.10 | |
| 10 | 167.10 | |||
| 3 | 167.10 | |||
| 13 | 167.10 | |||
| 04/11/2025 | 11:32:51.571 | 2 | 167.16 | |
| 2 | 167.16 | |||
| 2 | 167.16 | |||
| 04/11/2025 | 11:32:43.100 | 1 | 167.24 | |
| 1 | 167.24 | |||
| 1 | 167.24 | |||
| 04/11/2025 | 11:31:28.159 | 10 | 166.98 | |
| 10 | 166.98 | |||
| 10 | 166.98 | |||
| 04/11/2025 | 11:31:17.736 | 5 | 167.08 | |
| 5 | 167.08 | |||
| 5 | 167.08 | |||
| 04/11/2025 | 11:31:05.417 | 1 | 167.10 | |
| 1 | 167.10 | |||
| 1 | 167.10 | |||
| 04/11/2025 | 11:31:02.712 | 50 | 166.92 | |
| 50 | 166.92 | |||
| 50 | 166.92 | |||
| 04/11/2025 | 11:30:58.410 | 65 | 167.06 | |
| 65 | 167.06 | |||
| 5 | 167.06 | |||
| 60 | 167.06 | |||
| 04/11/2025 | 11:30:31.590 | 50 | 167.12 | |
| 50 | 167.12 | |||
| 50 | 167.12 | |||
| 04/11/2025 | 11:30:20.902 | 10 | 167.14 | |
| 10 | 167.14 | |||
| 10 | 167.14 | |||
| 04/11/2025 | 11:30:09.641 | 3 | 166.98 | |
| 3 | 166.98 | |||
| 3 | 166.98 | |||
| 04/11/2025 | 11:30:09.543 | 3 | 167.04 | |
| 3 | 167.04 | |||
| 3 | 167.04 | |||
| 04/11/2025 | 11:29:37.217 | 3 | 166.94 | |
| 3 | 166.94 | |||
| 3 | 166.94 | |||
| 04/11/2025 | 11:29:19.303 | 1 | 167.00 | |
| 1 | 167.00 | |||
| 1 | 167.00 | |||
| 04/11/2025 | 11:28:40.971 | 1 | 166.86 | |
| 1 | 166.86 | |||
| 1 | 166.86 | |||
| 04/11/2025 | 11:28:14.064 | 300 | 166.90 | |
| 300 | 166.90 | |||
| 300 | 166.90 | |||
| 04/11/2025 | 11:28:13.880 | 300 | 166.90 | |
| 300 | 166.90 | |||
| 300 | 166.90 | |||
| 04/11/2025 | 11:28:08.196 | 300 | 166.90 | |
| 300 | 166.90 | |||
| 300 | 166.90 | |||
| 04/11/2025 | 11:28:05.718 | 30 | 166.80 | |
| 30 | 166.80 | |||
| 30 | 166.80 | |||
| 04/11/2025 | 11:28:00.613 | 15 | 166.88 | |
| 15 | 166.88 | |||
| 15 | 166.88 | |||
| 04/11/2025 | 11:27:53.129 | 2 | 166.84 | |
| 2 | 166.84 | |||
| 2 | 166.84 | |||
| 04/11/2025 | 11:27:52.947 | 300 | 166.84 | |
| 300 | 166.84 | |||
| 300 | 166.84 | |||
| 04/11/2025 | 11:27:22.374 | 300 | 166.86 | |
| 300 | 166.86 | |||
| 300 | 166.86 | |||
| 04/11/2025 | 11:27:16.955 | 6 | 166.94 | |
| 6 | 166.94 | |||
| 6 | 166.94 | |||
| 04/11/2025 | 11:26:41.678 | 12 | 166.72 | |
| 12 | 166.72 | |||
| 12 | 166.72 | |||
| 04/11/2025 | 11:26:38.413 | 60 | 166.70 | |
| 60 | 166.70 | |||
| 60 | 166.70 | |||
| 04/11/2025 | 11:26:28.920 | 20 | 166.68 | |
| 20 | 166.68 | |||
| 20 | 166.68 | |||
| 04/11/2025 | 11:26:19.733 | 1 | 166.80 | |
| 1 | 166.80 | |||
| 1 | 166.80 | |||
| 04/11/2025 | 11:25:50.760 | 25 | 166.56 | |
| 25 | 166.56 | |||
| 25 | 166.56 | |||
| 04/11/2025 | 11:25:23.328 | 25 | 166.70 | |
| 25 | 166.70 | |||
| 25 | 166.70 | |||
| 04/11/2025 | 11:25:21.728 | 150 | 166.70 | |
| 150 | 166.70 | |||
| 150 | 166.70 | |||
| 04/11/2025 | 11:25:17.778 | 10 | 166.70 | |
| 10 | 166.70 | |||
| 10 | 166.70 | |||
| 04/11/2025 | 11:25:03.548 | 2 | 166.90 | |
| 2 | 166.90 | |||
| 2 | 166.90 | |||
| 04/11/2025 | 11:25:02.018 | 6 | 166.92 | |
| 6 | 166.92 | |||
| 6 | 166.92 | |||
| 04/11/2025 | 11:24:47.038 | 59 | 167.02 | |
| 59 | 167.02 | |||
| 59 | 167.02 | |||
| 04/11/2025 | 11:24:38.129 | 2 | 167.00 | |
| 2 | 167.00 | |||
| 2 | 167.00 | |||
| 04/11/2025 | 11:24:34.589 | 180 | 167.00 | |
| 180 | 167.00 | |||
| 180 | 167.00 | |||
| 04/11/2025 | 11:24:34.385 | 300 | 167.00 | |
| 20 | 167.00 | |||
| 80 | 167.00 | |||
| 300 | 167.00 | |||
| 200 | 167.00 | |||
| 04/11/2025 | 11:24:29.280 | 300 | 167.00 | |
| 15 | 167.00 | |||
| 30 | 167.00 | |||
| 240 | 167.00 | |||
| 300 | 167.00 | |||
| 15 | 167.00 | |||
| 04/11/2025 | 11:24:24.751 | 30 | 166.98 | |
| 30 | 166.98 | |||
| 30 | 166.98 | |||
| 04/11/2025 | 11:24:18.490 | 60 | 166.92 | |
| 60 | 166.92 | |||
| 60 | 166.92 | |||
| 04/11/2025 | 11:23:55.115 | 40 | 166.88 | |
| 40 | 166.88 | |||
| 40 | 166.88 | |||
| 04/11/2025 | 11:23:31.756 | 5 | 166.88 | |
| 5 | 166.88 | |||
| 5 | 166.88 | |||
| 04/11/2025 | 11:23:28.444 | 80 | 166.68 | |
| 80 | 166.68 | |||
| 80 | 166.68 | |||
| 04/11/2025 | 11:23:18.497 | 5 | 166.68 | |
| 5 | 166.68 | |||
| 5 | 166.68 | |||
| 04/11/2025 | 11:23:18.252 | 60 | 166.68 | |
| 60 | 166.68 | |||
| 60 | 166.68 | |||
| 04/11/2025 | 11:22:56.891 | 120 | 166.68 | |
| 120 | 166.68 | |||
| 120 | 166.68 | |||
| 04/11/2025 | 11:22:49.917 | 330 | 166.70 | |
| 300 | 166.70 | |||
| 330 | 166.70 | |||
| 30 | 166.70 | |||
| 04/11/2025 | 11:22:24.464 | 40 | 166.74 | |
| 40 | 166.74 | |||
| 40 | 166.74 | |||
| 04/11/2025 | 11:22:21.115 | 1 | 166.70 | |
| 1 | 166.70 | |||
| 1 | 166.70 | |||
| 04/11/2025 | 11:22:01.855 | 2 | 166.72 | |
| 2 | 166.72 | |||
| 2 | 166.72 | |||
| 04/11/2025 | 11:21:55.747 | 10 | 166.60 | |
| 10 | 166.60 | |||
| 10 | 166.60 | |||
| 04/11/2025 | 11:21:51.063 | 75 | 166.60 | |
| 75 | 166.60 | |||
| 75 | 166.60 | |||
| 04/11/2025 | 11:21:42.689 | 2 | 166.60 | |
| 2 | 166.60 | |||
| 2 | 166.60 | |||
| 04/11/2025 | 11:21:31.345 | 56 | 166.60 | |
| 56 | 166.60 | |||
| 56 | 166.60 | |||
| 04/11/2025 | 11:21:20.280 | 2 | 166.84 | |
| 2 | 166.84 | |||
| 2 | 166.84 | |||
| 04/11/2025 | 11:20:35.565 | 25 | 166.58 | |
| 25 | 166.58 | |||
| 25 | 166.58 | |||
| 04/11/2025 | 11:20:33.204 | 19 | 166.64 | |
| 19 | 166.64 | |||
| 19 | 166.64 | |||
| 04/11/2025 | 11:20:33.063 | 20 | 166.80 | |
| 20 | 166.80 | |||
| 20 | 166.80 | |||
| 04/11/2025 | 11:20:33.022 | 15 | 166.80 | |
| 15 | 166.80 | |||
| 15 | 166.80 | |||
| 04/11/2025 | 11:20:18.625 | 40 | 166.60 | |
| 40 | 166.60 | |||
| 40 | 166.60 | |||
| 04/11/2025 | 11:19:24.449 | 20 | 166.62 | |
| 20 | 166.62 | |||
| 20 | 166.62 | |||
| 04/11/2025 | 11:19:19.333 | 3 | 166.48 | |
| 3 | 166.48 | |||
| 3 | 166.48 | |||
| 04/11/2025 | 11:19:12.878 | 200 | 166.76 | |
| 200 | 166.76 | |||
| 200 | 166.76 | |||
| 04/11/2025 | 11:19:02.454 | 6 | 166.42 | |
| 6 | 166.42 | |||
| 6 | 166.42 | |||
| 04/11/2025 | 11:18:56.794 | 6 | 166.50 | |
| 6 | 166.50 | |||
| 6 | 166.50 | |||
| 04/11/2025 | 11:18:40.120 | 9 | 166.26 | |
| 9 | 166.26 | |||
| 9 | 166.26 | |||
| 04/11/2025 | 11:18:36.634 | 3 | 166.28 | |
| 3 | 166.28 | |||
| 3 | 166.28 | |||
| 04/11/2025 | 11:18:12.974 | 59 | 166.30 | |
| 59 | 166.30 | |||
| 59 | 166.30 | |||
| 04/11/2025 | 11:18:07.409 | 2 | 166.28 | |
| 2 | 166.28 | |||
| 2 | 166.28 | |||
| 04/11/2025 | 11:18:05.945 | 10 | 166.28 | |
| 10 | 166.28 | |||
| 10 | 166.28 | |||
| 04/11/2025 | 11:17:54.028 | 10 | 166.20 | |
| 10 | 166.20 | |||
| 10 | 166.20 | |||
| 04/11/2025 | 11:17:40.883 | 100 | 166.10 | |
| 100 | 166.10 | |||
| 100 | 166.10 | |||
| 04/11/2025 | 11:17:39.123 | 8 | 166.10 | |
| 8 | 166.10 | |||
| 8 | 166.10 | |||
| 04/11/2025 | 11:17:38.855 | 6 | 166.20 | |
| 6 | 166.20 | |||
| 6 | 166.20 | |||
| 04/11/2025 | 11:17:34.302 | 50 | 166.22 | |
| 50 | 166.22 | |||
| 50 | 166.22 | |||
| 04/11/2025 | 11:17:18.411 | 34 | 166.10 | |
| 34 | 166.10 | |||
| 34 | 166.10 | |||
| 04/11/2025 | 11:17:03.629 | 3 | 166.08 | |
| 3 | 166.08 | |||
| 3 | 166.08 | |||
| 04/11/2025 | 11:17:00.442 | 5 | 166.20 | |
| 5 | 166.20 | |||
| 5 | 166.20 | |||
| 04/11/2025 | 11:16:58.116 | 100 | 166.20 | |
| 100 | 166.20 | |||
| 100 | 166.20 | |||
| 04/11/2025 | 11:16:56.613 | 13 | 166.22 | |
| 13 | 166.22 | |||
| 13 | 166.22 | |||
| 04/11/2025 | 11:16:56.391 | 20 | 166.22 | |
| 20 | 166.22 | |||
| 20 | 166.22 | |||
| 04/11/2025 | 11:16:42.882 | 7 | 166.28 | |
| 7 | 166.28 | |||
| 7 | 166.28 | |||
| 04/11/2025 | 11:16:39.692 | 100 | 166.28 | |
| 100 | 166.28 | |||
| 100 | 166.28 | |||
| 04/11/2025 | 11:15:37.905 | 31 | 166.18 | |
| 31 | 166.18 | |||
| 31 | 166.18 | |||
| 04/11/2025 | 11:15:37.041 | 2 | 166.30 | |
| 2 | 166.30 | |||
| 2 | 166.30 | |||
| 04/11/2025 | 11:15:23.605 | 4 | 166.18 | |
| 4 | 166.18 | |||
| 4 | 166.18 | |||
| 04/11/2025 | 11:15:19.542 | 12 | 166.26 | |
| 12 | 166.26 | |||
| 12 | 166.26 | |||
| 04/11/2025 | 11:14:58.486 | 3 | 166.22 | |
| 3 | 166.22 | |||
| 3 | 166.22 | |||
| 04/11/2025 | 11:14:35.312 | 250 | 166.32 | |
| 250 | 166.32 | |||
| 250 | 166.32 | |||
| 04/11/2025 | 11:14:24.795 | 6 | 166.26 | |
| 6 | 166.26 | |||
| 6 | 166.26 | |||
| 04/11/2025 | 11:14:15.822 | 3 | 166.30 | |
| 3 | 166.30 | |||
| 3 | 166.30 | |||
| 04/11/2025 | 11:14:06.342 | 200 | 166.22 | |
| 200 | 166.22 | |||
| 200 | 166.22 | |||
| 04/11/2025 | 11:13:59.014 | 4 | 166.38 | |
| 4 | 166.38 | |||
| 4 | 166.38 | |||
| 04/11/2025 | 11:13:51.987 | 35 | 166.18 | |
| 35 | 166.18 | |||
| 35 | 166.18 | |||
| 04/11/2025 | 11:13:50.566 | 22 | 166.34 | |
| 22 | 166.34 | |||
| 22 | 166.34 | |||
| 04/11/2025 | 11:13:46.728 | 10 | 166.16 | |
| 10 | 166.16 | |||
| 10 | 166.16 | |||
| 04/11/2025 | 11:13:21.221 | 15 | 166.48 | |
| 15 | 166.48 | |||
| 15 | 166.48 | |||
| 04/11/2025 | 11:12:59.376 | 30 | 166.42 | |
| 30 | 166.42 | |||
| 30 | 166.42 | |||
| 04/11/2025 | 11:12:39.829 | 126 | 166.62 | |
| 126 | 166.62 | |||
| 126 | 166.62 | |||
| 04/11/2025 | 11:12:37.762 | 3 | 166.74 | |
| 3 | 166.74 | |||
| 3 | 166.74 | |||
| 04/11/2025 | 11:12:33.301 | 30 | 166.64 | |
| 30 | 166.64 | |||
| 30 | 166.64 | |||
| 04/11/2025 | 11:12:24.933 | 9 | 166.66 | |
| 9 | 166.66 | |||
| 9 | 166.66 | |||
| 04/11/2025 | 11:12:07.682 | 22 | 166.52 | |
| 22 | 166.52 | |||
| 22 | 166.52 | |||
| 04/11/2025 | 11:12:05.504 | 7 | 166.54 | |
| 7 | 166.54 | |||
| 7 | 166.54 | |||
| 04/11/2025 | 11:11:46.250 | 50 | 166.46 | |
| 50 | 166.46 | |||
| 50 | 166.46 | |||
| 04/11/2025 | 11:11:33.936 | 36 | 166.50 | |
| 36 | 166.50 | |||
| 36 | 166.50 | |||
| 04/11/2025 | 11:11:21.233 | 40 | 166.34 | |
| 40 | 166.34 | |||
| 40 | 166.34 | |||
| 04/11/2025 | 11:11:06.453 | 30 | 166.24 | |
| 30 | 166.24 | |||
| 30 | 166.24 | |||
| 04/11/2025 | 11:11:05.842 | 53 | 166.34 | |
| 53 | 166.34 | |||
| 53 | 166.34 | |||
| 04/11/2025 | 11:10:59.751 | 10 | 166.46 | |
| 10 | 166.46 | |||
| 10 | 166.46 | |||
| 04/11/2025 | 11:10:52.132 | 3 | 166.52 | |
| 3 | 166.52 | |||
| 3 | 166.52 | |||
| 04/11/2025 | 11:10:43.563 | 5 | 166.40 | |
| 5 | 166.40 | |||
| 5 | 166.40 | |||
| 04/11/2025 | 11:10:34.975 | 20 | 166.44 | |
| 20 | 166.44 | |||
| 20 | 166.44 | |||
| 04/11/2025 | 11:10:16.374 | 18 | 166.52 | |
| 18 | 166.52 | |||
| 12 | 166.52 | |||
| 6 | 166.52 | |||
| 04/11/2025 | 11:09:41.074 | 2 | 166.50 | |
| 2 | 166.50 | |||
| 2 | 166.50 | |||
| 04/11/2025 | 11:09:32.215 | 25 | 166.38 | |
| 25 | 166.38 | |||
| 25 | 166.38 | |||
| 04/11/2025 | 11:09:22.644 | 6 | 166.32 | |
| 6 | 166.32 | |||
| 6 | 166.32 | |||
| 04/11/2025 | 11:09:19.097 | 15 | 166.44 | |
| 15 | 166.44 | |||
| 15 | 166.44 | |||
| 04/11/2025 | 11:09:02.152 | 40 | 166.06 | |
| 40 | 166.06 | |||
| 40 | 166.06 | |||
| 04/11/2025 | 11:08:55.076 | 5 | 166.00 | |
| 5 | 166.00 | |||
| 5 | 166.00 | |||
| 04/11/2025 | 11:08:51.859 | 40 | 165.96 | |
| 40 | 165.96 | |||
| 40 | 165.96 | |||
| 04/11/2025 | 11:08:31.453 | 5 | 165.90 | |
| 5 | 165.90 | |||
| 5 | 165.90 | |||
| 04/11/2025 | 11:08:27.604 | 25 | 165.74 | |
| 25 | 165.74 | |||
| 25 | 165.74 | |||
| 04/11/2025 | 11:08:08.949 | 20 | 165.96 | |
| 20 | 165.96 | |||
| 20 | 165.96 | |||
| 04/11/2025 | 11:07:49.341 | 4 | 166.18 | |
| 4 | 166.18 | |||
| 4 | 166.18 | |||
| 04/11/2025 | 11:07:18.848 | 1 | 166.18 | |
| 1 | 166.18 | |||
| 1 | 166.18 | |||
| 04/11/2025 | 11:07:16.939 | 10 | 166.32 | |
| 10 | 166.32 | |||
| 10 | 166.32 | |||
| 04/11/2025 | 11:07:15.696 | 100 | 166.46 | |
| 100 | 166.46 | |||
| 100 | 166.46 | |||
| 04/11/2025 | 11:07:06.328 | 15 | 166.18 | |
| 15 | 166.18 | |||
| 15 | 166.18 | |||
| 04/11/2025 | 11:07:02.791 | 15 | 166.02 | |
| 15 | 166.02 | |||
| 15 | 166.02 | |||
| 04/11/2025 | 11:06:24.928 | 75 | 166.00 | |
| 5 | 166.00 | |||
| 70 | 166.00 | |||
| 75 | 166.00 | |||
| 04/11/2025 | 11:06:24.837 | 300 | 166.00 | |
| 300 | 166.00 | |||
| 300 | 166.00 | |||
| 04/11/2025 | 11:06:24.372 | 100 | 165.98 | |
| 100 | 165.98 | |||
| 100 | 165.98 | |||
| 04/11/2025 | 11:05:50.714 | 100 | 165.98 | |
| 100 | 165.98 | |||
| 100 | 165.98 | |||
| 04/11/2025 | 11:05:35.510 | 3 | 165.94 | |
| 3 | 165.94 | |||
| 3 | 165.94 | |||
| 04/11/2025 | 11:05:20.038 | 5 | 165.64 | |
| 5 | 165.64 | |||
| 5 | 165.64 | |||
| 04/11/2025 | 11:04:55.939 | 125 | 165.56 | |
| 125 | 165.56 | |||
| 125 | 165.56 | |||
| 04/11/2025 | 11:04:39.628 | 6 | 165.70 | |
| 6 | 165.70 | |||
| 6 | 165.70 | |||
| 04/11/2025 | 11:04:39.312 | 10 | 165.80 | |
| 10 | 165.80 | |||
| 10 | 165.80 | |||
| 04/11/2025 | 11:04:21.627 | 233 | 165.26 | |
| 15 | 165.26 | |||
| 150 | 165.26 | |||
| 15 | 165.26 | |||
| 53 | 165.26 | |||
| 233 | 165.26 | |||
| 04/11/2025 | 11:04:21.499 | 103 | 165.26 | |
| 11 | 165.26 | |||
| 42 | 165.26 | |||
| 73 | 165.26 | |||
| 50 | 165.26 | |||
| 30 | 165.26 | |||
| 04/11/2025 | 11:04:21.448 | 57 | 165.50 | |
| 15 | 165.50 | |||
| 57 | 165.50 | |||
| 40 | 165.50 | |||
| 2 | 165.50 | |||
| 04/11/2025 | 11:04:21.363 | 10 | 165.52 | |
| 10 | 165.52 | |||
| 10 | 165.52 | |||
| 04/11/2025 | 11:04:19.765 | 30 | 165.64 | |
| 30 | 165.64 | |||
| 30 | 165.64 | |||
| 04/11/2025 | 11:04:06.048 | 100 | 165.80 | |
| 100 | 165.80 | |||
| 100 | 165.80 | |||
| 04/11/2025 | 11:04:00.713 | 166 | 165.88 | |
| 166 | 165.88 | |||
| 166 | 165.88 | |||
| 04/11/2025 | 11:03:57.444 | 126 | 165.82 | |
| 126 | 165.82 | |||
| 126 | 165.82 | |||
| 04/11/2025 | 11:03:55.558 | 50 | 165.88 | |
| 50 | 165.88 | |||
| 50 | 165.88 | |||
| 04/11/2025 | 11:03:46.580 | 5 | 166.00 | |
| 5 | 166.00 | |||
| 5 | 166.00 | |||
| 04/11/2025 | 11:03:41.951 | 3 | 166.12 | |
| 3 | 166.12 | |||
| 3 | 166.12 | |||
| 04/11/2025 | 11:03:29.913 | 30 | 166.08 | |
| 30 | 166.08 | |||
| 30 | 166.08 | |||
| 04/11/2025 | 11:03:18.708 | 10 | 165.90 | |
| 10 | 165.90 | |||
| 10 | 165.90 | |||
| 04/11/2025 | 11:03:17.765 | 12 | 166.00 | |
| 12 | 166.00 | |||
| 12 | 166.00 | |||
| 04/11/2025 | 11:02:47.735 | 300 | 165.88 | |
| 300 | 165.88 | |||
| 300 | 165.88 | |||
| 04/11/2025 | 11:02:43.479 | 20 | 165.86 | |
| 20 | 165.86 | |||
| 20 | 165.86 | |||
| 04/11/2025 | 11:02:42.936 | 240 | 165.98 | |
| 240 | 165.98 | |||
| 240 | 165.98 | |||
| 04/11/2025 | 11:02:42.747 | 256 | 165.88 | |
| 256 | 165.88 | |||
| 256 | 165.88 | |||
| 04/11/2025 | 11:02:40.823 | 40 | 165.66 | |
| 40 | 165.66 | |||
| 40 | 165.66 | |||
| 04/11/2025 | 11:02:31.543 | 2 458 | 165.70 | |
| 2 309 | 165.70 | |||
| 10 | 165.70 | |||
| 20 | 165.70 | |||
| 2 458 | 165.70 | |||
| 56 | 165.70 | |||
| 6 | 165.70 | |||
| 7 | 165.70 | |||
| 13 | 165.70 | |||
| 5 | 165.70 | |||
| 29 | 165.70 | |||
| 3 | 165.70 | |||
| 04/11/2025 | 11:02:23.992 | 606 | 165.86 | |
| 196 | 165.86 | |||
| 65 | 165.86 | |||
| 5 | 165.86 | |||
| 10 | 165.86 | |||
| 300 | 165.86 | |||
| 11 | 165.86 | |||
| 13 | 165.86 | |||
| 250 | 165.86 | |||
| 7 | 165.86 | |||
| 20 | 165.86 | |||
| 45 | 165.86 | |||
| 100 | 165.86 | |||
| 55 | 165.86 | |||
| 100 | 165.86 | |||
| 35 | 165.86 | |||
| 04/11/2025 | 11:02:18.859 | 300 | 166.00 | |
| 10 | 166.00 | |||
| 15 | 166.00 | |||
| 40 | 166.00 | |||
| 204 | 166.00 | |||
| 300 | 166.00 | |||
| 6 | 166.00 | |||
| 25 | 166.00 | |||
| 04/11/2025 | 11:02:13.422 | 200 | 166.02 | |
| 10 | 166.02 | |||
| 190 | 166.02 | |||
| 200 | 166.02 | |||
| 04/11/2025 | 11:02:13.322 | 12 | 166.10 | |
| 12 | 166.10 | |||
| 12 | 166.10 | |||
| 04/11/2025 | 11:01:54.871 | 10 | 166.20 | |
| 10 | 166.20 | |||
| 10 | 166.20 | |||
| 04/11/2025 | 11:01:33.050 | 33 | 166.26 | |
| 33 | 166.26 | |||
| 33 | 166.26 | |||
| 04/11/2025 | 11:01:15.944 | 3 | 166.42 | |
| 3 | 166.42 | |||
| 3 | 166.42 | |||
| 04/11/2025 | 11:01:14.662 | 15 | 166.26 | |
| 15 | 166.26 | |||
| 15 | 166.26 | |||
| 04/11/2025 | 11:01:09.145 | 20 | 166.34 | |
| 20 | 166.34 | |||
| 20 | 166.34 | |||
| 04/11/2025 | 11:00:44.648 | 15 | 166.34 | |
| 10 | 166.34 | |||
| 15 | 166.34 | |||
| 5 | 166.34 | |||
| 04/11/2025 | 11:00:34.329 | 15 | 166.36 | |
| 15 | 166.36 | |||
| 15 | 166.36 | |||
| 04/11/2025 | 11:00:15.793 | 10 | 166.48 | |
| 10 | 166.48 | |||
| 10 | 166.48 | |||
| 04/11/2025 | 11:00:12.771 | 20 | 166.42 | |
| 20 | 166.42 | |||
| 20 | 166.42 | |||
| 04/11/2025 | 11:00:06.640 | 7 | 166.56 | |
| 7 | 166.56 | |||
| 7 | 166.56 | |||
| 04/11/2025 | 10:59:40.680 | 80 | 166.56 | |
| 80 | 166.56 | |||
| 80 | 166.56 | |||
| 04/11/2025 | 10:59:34.323 | 2 | 166.70 | |
| 2 | 166.70 | |||
| 2 | 166.70 | |||
| 04/11/2025 | 10:59:32.533 | 20 | 166.56 | |
| 20 | 166.56 | |||
| 20 | 166.56 | |||
| 04/11/2025 | 10:59:31.079 | 29 | 166.52 | |
| 29 | 166.52 | |||
| 29 | 166.52 | |||
| 04/11/2025 | 10:59:26.723 | 30 | 166.50 | |
| 30 | 166.50 | |||
| 30 | 166.50 | |||
| 04/11/2025 | 10:59:20.386 | 6 | 166.68 | |
| 6 | 166.68 | |||
| 6 | 166.68 | |||
| 04/11/2025 | 10:58:51.732 | 25 | 166.72 | |
| 25 | 166.72 | |||
| 25 | 166.72 | |||
| 04/11/2025 | 10:58:40.653 | 15 | 166.52 | |
| 15 | 166.52 | |||
| 15 | 166.52 | |||
| 04/11/2025 | 10:58:07.259 | 17 | 166.54 | |
| 17 | 166.54 | |||
| 17 | 166.54 | |||
| 04/11/2025 | 10:58:03.323 | 20 | 166.56 | |
| 20 | 166.56 | |||
| 20 | 166.56 | |||
| 04/11/2025 | 10:57:51.123 | 62 | 166.50 | |
| 62 | 166.50 | |||
| 62 | 166.50 | |||
| 04/11/2025 | 10:57:38.492 | 230 | 166.46 | |
| 230 | 166.46 | |||
| 230 | 166.46 | |||
| 04/11/2025 | 10:57:36.542 | 200 | 166.60 | |
| 200 | 166.60 | |||
| 200 | 166.60 | |||
| 04/11/2025 | 10:57:07.921 | 4 | 166.68 | |
| 4 | 166.68 | |||
| 4 | 166.68 | |||
| 04/11/2025 | 10:56:47.190 | 25 | 166.54 | |
| 25 | 166.54 | |||
| 25 | 166.54 | |||
| 04/11/2025 | 10:56:37.659 | 10 | 166.68 | |
| 10 | 166.68 | |||
| 10 | 166.68 | |||
| 04/11/2025 | 10:56:29.429 | 36 | 166.76 | |
| 36 | 166.76 | |||
| 36 | 166.76 | |||
| 04/11/2025 | 10:56:23.205 | 25 | 166.86 | |
| 25 | 166.86 | |||
| 25 | 166.86 | |||
| 04/11/2025 | 10:56:04.068 | 3 | 166.92 | |
| 3 | 166.92 | |||
| 3 | 166.92 | |||
| 04/11/2025 | 10:55:46.984 | 12 | 166.90 | |
| 12 | 166.90 | |||
| 12 | 166.90 | |||
| 04/11/2025 | 10:55:40.594 | 6 | 166.70 | |
| 6 | 166.70 | |||
| 6 | 166.70 | |||
| 04/11/2025 | 10:55:33.671 | 2 | 166.70 | |
| 2 | 166.70 | |||
| 2 | 166.70 | |||
| 04/11/2025 | 10:55:29.034 | 17 | 166.68 | |
| 17 | 166.68 | |||
| 17 | 166.68 | |||
| 04/11/2025 | 10:55:23.110 | 300 | 166.58 | |
| 300 | 166.58 | |||
| 300 | 166.58 | |||
| 04/11/2025 | 10:55:17.317 | 16 | 166.50 | |
| 16 | 166.50 | |||
| 16 | 166.50 | |||
| 04/11/2025 | 10:55:08.582 | 110 | 166.50 | |
| 10 | 166.50 | |||
| 100 | 166.50 | |||
| 110 | 166.50 | |||
| 04/11/2025 | 10:54:53.803 | 150 | 166.86 | |
| 150 | 166.86 | |||
| 150 | 166.86 | |||
| 04/11/2025 | 10:54:52.800 | 15 | 166.84 | |
| 15 | 166.84 | |||
| 15 | 166.84 | |||
| 04/11/2025 | 10:54:52.451 | 25 | 166.66 | |
| 25 | 166.66 | |||
| 25 | 166.66 | |||
| 04/11/2025 | 10:54:42.731 | 15 | 166.70 | |
| 15 | 166.70 | |||
| 15 | 166.70 | |||
| 04/11/2025 | 10:54:38.578 | 60 | 166.70 | |
| 60 | 166.70 | |||
| 30 | 166.70 | |||
| 30 | 166.70 | |||
| 04/11/2025 | 10:54:31.942 | 60 | 166.76 | |
| 60 | 166.76 | |||
| 60 | 166.76 | |||
| 04/11/2025 | 10:54:07.490 | 22 | 167.00 | |
| 22 | 167.00 | |||
| 22 | 167.00 | |||
| 04/11/2025 | 10:53:54.180 | 20 | 167.08 | |
| 20 | 167.08 | |||
| 20 | 167.08 | |||
| 04/11/2025 | 10:53:45.867 | 60 | 167.16 | |
| 60 | 167.16 | |||
| 60 | 167.16 | |||
| 04/11/2025 | 10:53:40.106 | 30 | 167.06 | |
| 30 | 167.06 | |||
| 30 | 167.06 | |||
| 04/11/2025 | 10:53:13.854 | 100 | 167.10 | |
| 100 | 167.10 | |||
| 100 | 167.10 | |||
| 04/11/2025 | 10:52:52.893 | 15 | 167.00 | |
| 15 | 167.00 | |||
| 15 | 167.00 | |||
| 04/11/2025 | 10:52:40.564 | 61 | 167.14 | |
| 61 | 167.14 | |||
| 61 | 167.14 | |||
| 04/11/2025 | 10:52:37.544 | 6 | 167.26 | |
| 6 | 167.26 | |||
| 6 | 167.26 | |||
| 04/11/2025 | 10:51:20.076 | 4 | 167.70 | |
| 4 | 167.70 | |||
| 4 | 167.70 |
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: 1 724.00
Ask: 1 725.00
Turnover: 31 846 TEUR -
Nvidia Corp.
Bid: 176.12 / Ask: 176.20
Turnover: 24 437 TEUR -
Palantir Technologies Inc.
Bid: 167.94 / Ask: 168.04
Turnover: 17 336 TEUR -
Amazon.com Inc.
Bid: 217.45 / Ask: 217.65
Turnover: 16 058 TEUR -
Deutsche Telekom AG
Bid: 26.16 / Ask: 26.17
Turnover: 13 669 TEUR
Realtime Quotes
Last Update:
04/11/2025 @ 12:00:11
Last Update:
04/11/2025 @ 12:00:11