Meta Platforms Inc.
- Information
- Last
- Buy
- Sell
1353
1023
515.40
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 02/05/2025 | 15:27:17.963 | 20 | 515.40 | |
| 20 | 515.40 | |||
| 20 | 515.40 | |||
| 02/05/2025 | 15:27:03.691 | 2 | 515.40 | |
| 2 | 515.40 | |||
| 2 | 515.40 | |||
| 02/05/2025 | 15:26:43.975 | 65 | 515.10 | |
| 65 | 515.10 | |||
| 65 | 515.10 | |||
| 02/05/2025 | 15:26:37.124 | 50 | 515.40 | |
| 50 | 515.40 | |||
| 50 | 515.40 | |||
| 02/05/2025 | 15:25:43.180 | 35 | 515.00 | |
| 35 | 515.00 | |||
| 35 | 515.00 | |||
| 02/05/2025 | 15:25:28.803 | 25 | 515.00 | |
| 10 | 515.00 | |||
| 6 | 515.00 | |||
| 4 | 515.00 | |||
| 15 | 515.00 | |||
| 15 | 515.00 | |||
| 02/05/2025 | 15:25:28.700 | 10 | 515.00 | |
| 5 | 515.00 | |||
| 1 | 515.00 | |||
| 10 | 515.00 | |||
| 4 | 515.00 | |||
| 02/05/2025 | 15:23:32.796 | 2 | 516.00 | |
| 2 | 516.00 | |||
| 2 | 516.00 | |||
| 02/05/2025 | 15:23:22.948 | 4 | 516.00 | |
| 4 | 516.00 | |||
| 4 | 516.00 | |||
| 02/05/2025 | 15:22:48.735 | 39 | 515.90 | |
| 39 | 515.90 | |||
| 39 | 515.90 | |||
| 02/05/2025 | 15:22:44.969 | 20 | 515.90 | |
| 20 | 515.90 | |||
| 20 | 515.90 | |||
| 02/05/2025 | 15:22:34.846 | 100 | 515.90 | |
| 100 | 515.90 | |||
| 100 | 515.90 | |||
| 02/05/2025 | 15:22:22.287 | 10 | 516.10 | |
| 10 | 516.10 | |||
| 10 | 516.10 | |||
| 02/05/2025 | 15:20:46.647 | 8 | 517.40 | |
| 8 | 517.40 | |||
| 8 | 517.40 | |||
| 02/05/2025 | 15:19:58.300 | 2 | 517.60 | |
| 2 | 517.60 | |||
| 2 | 517.60 | |||
| 02/05/2025 | 15:19:45.076 | 20 | 517.40 | |
| 20 | 517.40 | |||
| 20 | 517.40 | |||
| 02/05/2025 | 15:19:45.003 | 10 | 517.40 | |
| 10 | 517.40 | |||
| 10 | 517.40 | |||
| 02/05/2025 | 15:19:16.632 | 10 | 518.10 | |
| 10 | 518.10 | |||
| 10 | 518.10 | |||
| 02/05/2025 | 15:18:52.272 | 1 | 518.20 | |
| 1 | 518.20 | |||
| 1 | 518.20 | |||
| 02/05/2025 | 15:18:46.513 | 2 | 518.70 | |
| 2 | 518.70 | |||
| 2 | 518.70 | |||
| 02/05/2025 | 15:18:22.943 | 1 | 518.50 | |
| 1 | 518.50 | |||
| 1 | 518.50 | |||
| 02/05/2025 | 15:18:14.087 | 15 | 518.70 | |
| 15 | 518.70 | |||
| 15 | 518.70 | |||
| 02/05/2025 | 15:18:07.323 | 2 | 518.20 | |
| 2 | 518.20 | |||
| 2 | 518.20 | |||
| 02/05/2025 | 15:17:40.625 | 2 | 518.60 | |
| 2 | 518.60 | |||
| 2 | 518.60 | |||
| 02/05/2025 | 15:17:22.573 | 3 | 518.30 | |
| 3 | 518.30 | |||
| 3 | 518.30 | |||
| 02/05/2025 | 15:16:33.760 | 100 | 519.00 | |
| 100 | 519.00 | |||
| 100 | 519.00 | |||
| 02/05/2025 | 15:14:51.391 | 5 | 519.00 | |
| 5 | 519.00 | |||
| 5 | 519.00 | |||
| 02/05/2025 | 15:14:26.596 | 44 | 519.00 | |
| 44 | 519.00 | |||
| 44 | 519.00 | |||
| 02/05/2025 | 15:12:13.250 | 100 | 519.00 | |
| 100 | 519.00 | |||
| 100 | 519.00 | |||
| 02/05/2025 | 15:11:40.173 | 2 | 519.60 | |
| 2 | 519.60 | |||
| 2 | 519.60 | |||
| 02/05/2025 | 15:11:28.969 | 11 | 519.70 | |
| 11 | 519.70 | |||
| 11 | 519.70 | |||
| 02/05/2025 | 15:11:20.170 | 1 | 519.50 | |
| 1 | 519.50 | |||
| 1 | 519.50 | |||
| 02/05/2025 | 15:10:57.817 | 70 | 519.10 | |
| 70 | 519.10 | |||
| 70 | 519.10 | |||
| 02/05/2025 | 15:10:49.349 | 5 | 519.50 | |
| 5 | 519.50 | |||
| 5 | 519.50 | |||
| 02/05/2025 | 15:10:34.243 | 1 | 519.60 | |
| 1 | 519.60 | |||
| 1 | 519.60 | |||
| 02/05/2025 | 15:10:30.514 | 1 | 519.60 | |
| 1 | 519.60 | |||
| 1 | 519.60 | |||
| 02/05/2025 | 15:10:30.080 | 1 | 519.10 | |
| 1 | 519.10 | |||
| 1 | 519.10 | |||
| 02/05/2025 | 15:10:11.118 | 2 | 519.80 | |
| 2 | 519.80 | |||
| 2 | 519.80 | |||
| 02/05/2025 | 15:09:28.815 | 1 | 519.80 | |
| 1 | 519.80 | |||
| 1 | 519.80 | |||
| 02/05/2025 | 15:09:21.762 | 25 | 520.00 | |
| 6 | 520.00 | |||
| 25 | 520.00 | |||
| 9 | 520.00 | |||
| 10 | 520.00 | |||
| 02/05/2025 | 15:09:20.726 | 259 | 520.00 | |
| 25 | 520.00 | |||
| 10 | 520.00 | |||
| 224 | 520.00 | |||
| 120 | 520.00 | |||
| 139 | 520.00 | |||
| 02/05/2025 | 15:09:03.254 | 100 | 520.00 | |
| 100 | 520.00 | |||
| 100 | 520.00 | |||
| 02/05/2025 | 15:08:50.837 | 100 | 520.00 | |
| 70 | 520.00 | |||
| 100 | 520.00 | |||
| 30 | 520.00 | |||
| 02/05/2025 | 15:08:21.963 | 100 | 520.00 | |
| 100 | 520.00 | |||
| 100 | 520.00 | |||
| 02/05/2025 | 15:08:06.648 | 10 | 520.10 | |
| 10 | 520.10 | |||
| 10 | 520.10 | |||
| 02/05/2025 | 15:07:41.237 | 10 | 519.40 | |
| 10 | 519.40 | |||
| 10 | 519.40 | |||
| 02/05/2025 | 15:07:32.198 | 3 | 519.40 | |
| 3 | 519.40 | |||
| 3 | 519.40 | |||
| 02/05/2025 | 15:07:28.763 | 1 | 519.50 | |
| 1 | 519.50 | |||
| 1 | 519.50 | |||
| 02/05/2025 | 15:07:25.413 | 16 | 519.90 | |
| 16 | 519.90 | |||
| 16 | 519.90 | |||
| 02/05/2025 | 15:07:13.954 | 100 | 519.70 | |
| 100 | 519.70 | |||
| 100 | 519.70 | |||
| 02/05/2025 | 15:06:54.436 | 4 | 519.90 | |
| 4 | 519.90 | |||
| 4 | 519.90 | |||
| 02/05/2025 | 15:06:49.058 | 30 | 520.00 | |
| 30 | 520.00 | |||
| 30 | 520.00 | |||
| 02/05/2025 | 15:06:46.529 | 30 | 520.00 | |
| 30 | 520.00 | |||
| 30 | 520.00 | |||
| 02/05/2025 | 15:06:32.547 | 10 | 519.80 | |
| 10 | 519.80 | |||
| 10 | 519.80 | |||
| 02/05/2025 | 15:06:26.903 | 47 | 519.40 | |
| 47 | 519.40 | |||
| 47 | 519.40 | |||
| 02/05/2025 | 15:06:22.108 | 4 | 519.80 | |
| 4 | 519.80 | |||
| 4 | 519.80 | |||
| 02/05/2025 | 15:05:37.695 | 5 | 519.50 | |
| 5 | 519.50 | |||
| 5 | 519.50 | |||
| 02/05/2025 | 15:05:01.730 | 22 | 519.60 | |
| 22 | 519.60 | |||
| 22 | 519.60 | |||
| 02/05/2025 | 15:04:49.947 | 1 | 520.30 | |
| 1 | 520.30 | |||
| 1 | 520.30 | |||
| 02/05/2025 | 15:04:41.364 | 1 | 520.10 | |
| 1 | 520.10 | |||
| 1 | 520.10 | |||
| 02/05/2025 | 15:04:15.077 | 3 | 520.00 | |
| 3 | 520.00 | |||
| 3 | 520.00 | |||
| 02/05/2025 | 15:03:56.348 | 2 | 520.00 | |
| 2 | 520.00 | |||
| 2 | 520.00 | |||
| 02/05/2025 | 15:03:50.165 | 1 | 520.10 | |
| 1 | 520.10 | |||
| 1 | 520.10 | |||
| 02/05/2025 | 15:03:35.512 | 10 | 520.00 | |
| 10 | 520.00 | |||
| 10 | 520.00 | |||
| 02/05/2025 | 15:02:43.579 | 1 | 519.30 | |
| 1 | 519.30 | |||
| 1 | 519.30 | |||
| 02/05/2025 | 15:02:12.910 | 15 | 520.00 | |
| 15 | 520.00 | |||
| 15 | 520.00 | |||
| 02/05/2025 | 15:01:36.734 | 44 | 519.40 | |
| 44 | 519.40 | |||
| 44 | 519.40 | |||
| 02/05/2025 | 15:00:59.647 | 2 | 519.60 | |
| 2 | 519.60 | |||
| 2 | 519.60 | |||
| 02/05/2025 | 15:00:15.750 | 1 | 519.90 | |
| 1 | 519.90 | |||
| 1 | 519.90 | |||
| 02/05/2025 | 14:59:26.945 | 2 | 518.50 | |
| 2 | 518.50 | |||
| 2 | 518.50 | |||
| 02/05/2025 | 14:59:12.473 | 10 | 519.10 | |
| 10 | 519.10 | |||
| 10 | 519.10 | |||
| 02/05/2025 | 14:59:11.818 | 3 | 519.10 | |
| 3 | 519.10 | |||
| 3 | 519.10 | |||
| 02/05/2025 | 14:58:58.041 | 4 | 519.30 | |
| 4 | 519.30 | |||
| 4 | 519.30 | |||
| 02/05/2025 | 14:58:56.791 | 2 | 519.60 | |
| 2 | 519.60 | |||
| 2 | 519.60 | |||
| 02/05/2025 | 14:58:51.722 | 4 | 519.70 | |
| 4 | 519.70 | |||
| 4 | 519.70 | |||
| 02/05/2025 | 14:58:43.412 | 2 | 520.40 | |
| 2 | 520.40 | |||
| 2 | 520.40 | |||
| 02/05/2025 | 14:58:36.178 | 1 | 520.50 | |
| 1 | 520.50 | |||
| 1 | 520.50 | |||
| 02/05/2025 | 14:57:56.450 | 10 | 520.80 | |
| 10 | 520.80 | |||
| 10 | 520.80 | |||
| 02/05/2025 | 14:57:54.389 | 1 | 520.50 | |
| 1 | 520.50 | |||
| 1 | 520.50 | |||
| 02/05/2025 | 14:57:23.234 | 1 | 520.40 | |
| 1 | 520.40 | |||
| 1 | 520.40 | |||
| 02/05/2025 | 14:57:19.209 | 5 | 520.30 | |
| 5 | 520.30 | |||
| 5 | 520.30 | |||
| 02/05/2025 | 14:56:52.780 | 2 | 520.50 | |
| 2 | 520.50 | |||
| 2 | 520.50 | |||
| 02/05/2025 | 14:56:48.986 | 10 | 520.50 | |
| 10 | 520.50 | |||
| 10 | 520.50 | |||
| 02/05/2025 | 14:56:28.644 | 1 | 520.50 | |
| 1 | 520.50 | |||
| 1 | 520.50 | |||
| 02/05/2025 | 14:56:27.589 | 10 | 520.40 | |
| 10 | 520.40 | |||
| 10 | 520.40 | |||
| 02/05/2025 | 14:56:21.581 | 5 | 520.50 | |
| 5 | 520.50 | |||
| 5 | 520.50 | |||
| 02/05/2025 | 14:56:20.404 | 16 | 520.50 | |
| 16 | 520.50 | |||
| 16 | 520.50 | |||
| 02/05/2025 | 14:56:16.586 | 5 | 520.40 | |
| 5 | 520.40 | |||
| 5 | 520.40 | |||
| 02/05/2025 | 14:56:11.685 | 5 | 520.40 | |
| 5 | 520.40 | |||
| 5 | 520.40 | |||
| 02/05/2025 | 14:56:07.093 | 5 | 520.30 | |
| 5 | 520.30 | |||
| 5 | 520.30 | |||
| 02/05/2025 | 14:56:04.660 | 60 | 520.00 | |
| 13 | 520.00 | |||
| 60 | 520.00 | |||
| 5 | 520.00 | |||
| 15 | 520.00 | |||
| 2 | 520.00 | |||
| 5 | 520.00 | |||
| 20 | 520.00 | |||
| 02/05/2025 | 14:56:02.239 | 5 | 520.00 | |
| 5 | 520.00 | |||
| 5 | 520.00 | |||
| 02/05/2025 | 14:55:57.924 | 5 | 520.00 | |
| 5 | 520.00 | |||
| 5 | 520.00 | |||
| 02/05/2025 | 14:55:55.195 | 2 | 520.00 | |
| 2 | 520.00 | |||
| 2 | 520.00 | |||
| 02/05/2025 | 14:55:53.432 | 5 | 520.00 | |
| 5 | 520.00 | |||
| 5 | 520.00 | |||
| 02/05/2025 | 14:55:47.993 | 7 | 520.00 | |
| 7 | 520.00 | |||
| 7 | 520.00 | |||
| 02/05/2025 | 14:55:41.515 | 50 | 520.00 | |
| 50 | 520.00 | |||
| 50 | 520.00 | |||
| 02/05/2025 | 14:55:41.489 | 8 | 520.00 | |
| 8 | 520.00 | |||
| 8 | 520.00 | |||
| 02/05/2025 | 14:55:39.891 | 40 | 519.90 | |
| 40 | 519.90 | |||
| 40 | 519.90 | |||
| 02/05/2025 | 14:53:32.760 | 3 | 519.00 | |
| 3 | 519.00 | |||
| 3 | 519.00 | |||
| 02/05/2025 | 14:52:45.491 | 1 | 517.60 | |
| 1 | 517.60 | |||
| 1 | 517.60 | |||
| 02/05/2025 | 14:52:43.140 | 10 | 517.70 | |
| 10 | 517.70 | |||
| 10 | 517.70 | |||
| 02/05/2025 | 14:52:37.506 | 4 | 517.70 | |
| 4 | 517.70 | |||
| 4 | 517.70 | |||
| 02/05/2025 | 14:51:28.976 | 3 | 518.90 | |
| 3 | 518.90 | |||
| 3 | 518.90 | |||
| 02/05/2025 | 14:50:52.140 | 30 | 519.70 | |
| 30 | 519.70 | |||
| 30 | 519.70 | |||
| 02/05/2025 | 14:50:38.235 | 1 | 519.70 | |
| 1 | 519.70 | |||
| 1 | 519.70 | |||
| 02/05/2025 | 14:50:25.506 | 6 | 519.70 | |
| 6 | 519.70 | |||
| 6 | 519.70 | |||
| 02/05/2025 | 14:50:24.863 | 15 | 519.60 | |
| 15 | 519.60 | |||
| 15 | 519.60 | |||
| 02/05/2025 | 14:50:21.845 | 3 | 519.40 | |
| 3 | 519.40 | |||
| 3 | 519.40 | |||
| 02/05/2025 | 14:50:00.721 | 5 | 519.60 | |
| 5 | 519.60 | |||
| 5 | 519.60 | |||
| 02/05/2025 | 14:49:30.660 | 20 | 519.20 | |
| 20 | 519.20 | |||
| 20 | 519.20 | |||
| 02/05/2025 | 14:49:09.426 | 1 | 519.80 | |
| 1 | 519.80 | |||
| 1 | 519.80 | |||
| 02/05/2025 | 14:48:31.328 | 3 | 519.90 | |
| 3 | 519.90 | |||
| 3 | 519.90 | |||
| 02/05/2025 | 14:48:19.879 | 1 | 519.90 | |
| 1 | 519.90 | |||
| 1 | 519.90 | |||
| 02/05/2025 | 14:48:15.559 | 100 | 519.40 | |
| 20 | 519.40 | |||
| 20 | 519.40 | |||
| 20 | 519.40 | |||
| 20 | 519.40 | |||
| 10 | 519.40 | |||
| 88 | 519.40 | |||
| 2 | 519.40 | |||
| 20 | 519.40 | |||
| 02/05/2025 | 14:48:05.179 | 30 | 518.90 | |
| 30 | 518.90 | |||
| 30 | 518.90 | |||
| 02/05/2025 | 14:46:49.129 | 1 | 518.20 | |
| 1 | 518.20 | |||
| 1 | 518.20 | |||
| 02/05/2025 | 14:46:36.687 | 3 | 518.30 | |
| 3 | 518.30 | |||
| 3 | 518.30 | |||
| 02/05/2025 | 14:46:29.275 | 4 | 517.60 | |
| 4 | 517.60 | |||
| 4 | 517.60 | |||
| 02/05/2025 | 14:46:29.199 | 1 | 517.60 | |
| 1 | 517.60 | |||
| 1 | 517.60 | |||
| 02/05/2025 | 14:46:21.167 | 6 | 518.60 | |
| 6 | 518.60 | |||
| 6 | 518.60 | |||
| 02/05/2025 | 14:46:16.289 | 5 | 518.30 | |
| 5 | 518.30 | |||
| 5 | 518.30 | |||
| 02/05/2025 | 14:44:48.151 | 2 | 518.70 | |
| 2 | 518.70 | |||
| 2 | 518.70 | |||
| 02/05/2025 | 14:44:48.043 | 70 | 518.70 | |
| 70 | 518.70 | |||
| 50 | 518.70 | |||
| 20 | 518.70 | |||
| 02/05/2025 | 14:42:58.448 | 5 | 515.90 | |
| 5 | 515.90 | |||
| 5 | 515.90 | |||
| 02/05/2025 | 14:42:33.681 | 35 | 516.00 | |
| 35 | 516.00 | |||
| 35 | 516.00 | |||
| 02/05/2025 | 14:42:30.431 | 55 | 516.00 | |
| 52 | 516.00 | |||
| 3 | 516.00 | |||
| 55 | 516.00 | |||
| 02/05/2025 | 14:42:12.398 | 100 | 515.40 | |
| 100 | 515.40 | |||
| 100 | 515.40 | |||
| 02/05/2025 | 14:41:59.398 | 5 | 515.30 | |
| 5 | 515.30 | |||
| 5 | 515.30 | |||
| 02/05/2025 | 14:41:31.539 | 5 | 515.10 | |
| 5 | 515.10 | |||
| 5 | 515.10 | |||
| 02/05/2025 | 14:39:04.016 | 33 | 516.00 | |
| 3 | 516.00 | |||
| 30 | 516.00 | |||
| 33 | 516.00 | |||
| 02/05/2025 | 14:38:23.139 | 1 | 516.40 | |
| 1 | 516.40 | |||
| 1 | 516.40 | |||
| 02/05/2025 | 14:38:03.955 | 50 | 516.40 | |
| 50 | 516.40 | |||
| 50 | 516.40 | |||
| 02/05/2025 | 14:37:40.403 | 3 | 516.20 | |
| 3 | 516.20 | |||
| 3 | 516.20 | |||
| 02/05/2025 | 14:37:26.925 | 100 | 516.50 | |
| 100 | 516.50 | |||
| 100 | 516.50 | |||
| 02/05/2025 | 14:37:25.479 | 8 | 516.50 | |
| 8 | 516.50 | |||
| 8 | 516.50 | |||
| 02/05/2025 | 14:37:00.464 | 5 | 516.30 | |
| 5 | 516.30 | |||
| 5 | 516.30 | |||
| 02/05/2025 | 14:36:58.059 | 18 | 516.50 | |
| 18 | 516.50 | |||
| 18 | 516.50 | |||
| 02/05/2025 | 14:36:56.230 | 1 | 516.50 | |
| 1 | 516.50 | |||
| 1 | 516.50 | |||
| 02/05/2025 | 14:36:51.507 | 172 | 516.40 | |
| 172 | 516.40 | |||
| 172 | 516.40 | |||
| 02/05/2025 | 14:36:39.661 | 50 | 516.40 | |
| 50 | 516.40 | |||
| 50 | 516.40 | |||
| 02/05/2025 | 14:35:08.260 | 20 | 515.00 | |
| 20 | 515.00 | |||
| 20 | 515.00 | |||
| 02/05/2025 | 14:35:03.153 | 100 | 515.00 | |
| 100 | 515.00 | |||
| 100 | 515.00 | |||
| 02/05/2025 | 14:34:35.704 | 2 | 514.80 | |
| 2 | 514.80 | |||
| 2 | 514.80 | |||
| 02/05/2025 | 14:34:28.357 | 7 | 514.90 | |
| 7 | 514.90 | |||
| 7 | 514.90 | |||
| 02/05/2025 | 14:34:20.779 | 20 | 514.90 | |
| 20 | 514.90 | |||
| 20 | 514.90 | |||
| 02/05/2025 | 14:34:18.057 | 41 | 514.50 | |
| 41 | 514.50 | |||
| 41 | 514.50 | |||
| 02/05/2025 | 14:34:03.563 | 20 | 515.40 | |
| 5 | 515.40 | |||
| 15 | 515.40 | |||
| 6 | 515.40 | |||
| 14 | 515.40 | |||
| 02/05/2025 | 14:34:03.490 | 3 | 515.40 | |
| 3 | 515.40 | |||
| 3 | 515.40 | |||
| 02/05/2025 | 14:33:40.686 | 30 | 514.40 | |
| 30 | 514.40 | |||
| 30 | 514.40 | |||
| 02/05/2025 | 14:33:31.774 | 10 | 514.70 | |
| 10 | 514.70 | |||
| 10 | 514.70 | |||
| 02/05/2025 | 14:31:42.688 | 4 | 514.90 | |
| 4 | 514.90 | |||
| 4 | 514.90 | |||
| 02/05/2025 | 14:31:42.144 | 56 | 514.20 | |
| 46 | 514.20 | |||
| 40 | 514.20 | |||
| 1 | 514.20 | |||
| 10 | 514.20 | |||
| 15 | 514.20 | |||
| 02/05/2025 | 14:30:01.506 | 150 | 511.20 | |
| 150 | 511.20 | |||
| 150 | 511.20 | |||
| 02/05/2025 | 14:29:42.607 | 17 | 511.20 | |
| 17 | 511.20 | |||
| 17 | 511.20 | |||
| 02/05/2025 | 14:27:46.856 | 15 | 511.30 | |
| 15 | 511.30 | |||
| 15 | 511.30 | |||
| 02/05/2025 | 14:27:23.779 | 2 | 511.30 | |
| 2 | 511.30 | |||
| 2 | 511.30 | |||
| 02/05/2025 | 14:27:23.221 | 3 | 511.40 | |
| 3 | 511.40 | |||
| 3 | 511.40 | |||
| 02/05/2025 | 14:27:05.334 | 1 | 511.50 | |
| 1 | 511.50 | |||
| 1 | 511.50 | |||
| 02/05/2025 | 14:25:51.281 | 15 | 511.50 | |
| 15 | 511.50 | |||
| 15 | 511.50 | |||
| 02/05/2025 | 14:25:12.663 | 13 | 511.40 | |
| 13 | 511.40 | |||
| 13 | 511.40 | |||
| 02/05/2025 | 14:23:06.947 | 1 | 510.90 | |
| 1 | 510.90 | |||
| 1 | 510.90 | |||
| 02/05/2025 | 14:22:03.473 | 8 | 511.00 | |
| 8 | 511.00 | |||
| 8 | 511.00 | |||
| 02/05/2025 | 14:19:51.616 | 1 | 510.90 | |
| 1 | 510.90 | |||
| 1 | 510.90 | |||
| 02/05/2025 | 14:18:22.598 | 4 | 510.90 | |
| 4 | 510.90 | |||
| 4 | 510.90 | |||
| 02/05/2025 | 14:18:12.042 | 1 | 511.20 | |
| 1 | 511.20 | |||
| 1 | 511.20 | |||
| 02/05/2025 | 14:17:41.762 | 2 | 511.20 | |
| 2 | 511.20 | |||
| 2 | 511.20 | |||
| 02/05/2025 | 14:14:17.516 | 1 | 510.40 | |
| 1 | 510.40 | |||
| 1 | 510.40 | |||
| 02/05/2025 | 14:13:42.952 | 1 | 510.50 | |
| 1 | 510.50 | |||
| 1 | 510.50 | |||
| 02/05/2025 | 14:13:38.196 | 1 | 510.60 | |
| 1 | 510.60 | |||
| 1 | 510.60 | |||
| 02/05/2025 | 14:13:30.614 | 27 | 510.00 | |
| 27 | 510.00 | |||
| 25 | 510.00 | |||
| 2 | 510.00 | |||
| 02/05/2025 | 14:13:28.668 | 6 | 510.60 | |
| 6 | 510.60 | |||
| 6 | 510.60 | |||
| 02/05/2025 | 14:10:38.174 | 90 | 510.80 | |
| 90 | 510.80 | |||
| 90 | 510.80 | |||
| 02/05/2025 | 14:09:39.607 | 4 | 510.90 | |
| 4 | 510.90 | |||
| 4 | 510.90 | |||
| 02/05/2025 | 14:09:26.027 | 1 | 510.70 | |
| 1 | 510.70 | |||
| 1 | 510.70 | |||
| 02/05/2025 | 14:09:24.143 | 10 | 510.70 | |
| 10 | 510.70 | |||
| 10 | 510.70 | |||
| 02/05/2025 | 14:09:07.425 | 21 | 511.00 | |
| 21 | 511.00 | |||
| 21 | 511.00 | |||
| 02/05/2025 | 14:09:00.159 | 40 | 511.00 | |
| 40 | 511.00 | |||
| 40 | 511.00 | |||
| 02/05/2025 | 14:08:35.996 | 34 | 511.10 | |
| 34 | 511.10 | |||
| 34 | 511.10 | |||
| 02/05/2025 | 14:07:57.276 | 50 | 510.90 | |
| 50 | 510.90 | |||
| 50 | 510.90 | |||
| 02/05/2025 | 14:07:53.789 | 100 | 510.90 | |
| 100 | 510.90 | |||
| 100 | 510.90 | |||
| 02/05/2025 | 14:07:49.305 | 1 | 510.90 | |
| 1 | 510.90 | |||
| 1 | 510.90 | |||
| 02/05/2025 | 14:07:40.809 | 2 | 510.80 | |
| 2 | 510.80 | |||
| 2 | 510.80 | |||
| 02/05/2025 | 14:06:24.697 | 5 | 510.40 | |
| 5 | 510.40 | |||
| 5 | 510.40 | |||
| 02/05/2025 | 14:06:04.998 | 1 | 510.30 | |
| 1 | 510.30 | |||
| 1 | 510.30 | |||
| 02/05/2025 | 14:05:57.163 | 2 | 510.50 | |
| 2 | 510.50 | |||
| 2 | 510.50 | |||
| 02/05/2025 | 14:05:50.439 | 48 | 510.60 | |
| 48 | 510.60 | |||
| 48 | 510.60 | |||
| 02/05/2025 | 14:05:23.583 | 10 | 510.60 | |
| 10 | 510.60 | |||
| 10 | 510.60 | |||
| 02/05/2025 | 14:05:12.454 | 4 | 510.60 | |
| 4 | 510.60 | |||
| 4 | 510.60 | |||
| 02/05/2025 | 14:05:08.335 | 1 | 510.60 | |
| 1 | 510.60 | |||
| 1 | 510.60 | |||
| 02/05/2025 | 14:04:12.315 | 3 | 509.80 | |
| 3 | 509.80 | |||
| 3 | 509.80 | |||
| 02/05/2025 | 14:03:59.307 | 1 | 509.80 | |
| 1 | 509.80 | |||
| 1 | 509.80 | |||
| 02/05/2025 | 14:03:44.790 | 5 | 510.20 | |
| 5 | 510.20 | |||
| 5 | 510.20 | |||
| 02/05/2025 | 14:03:01.242 | 15 | 510.20 | |
| 15 | 510.20 | |||
| 15 | 510.20 | |||
| 02/05/2025 | 14:02:03.260 | 3 | 509.90 | |
| 3 | 509.90 | |||
| 3 | 509.90 | |||
| 02/05/2025 | 14:01:27.379 | 2 | 509.70 | |
| 2 | 509.70 | |||
| 2 | 509.70 | |||
| 02/05/2025 | 14:01:14.187 | 11 | 509.90 | |
| 11 | 509.90 | |||
| 11 | 509.90 | |||
| 02/05/2025 | 14:01:13.251 | 10 | 510.00 | |
| 10 | 510.00 | |||
| 4 | 510.00 | |||
| 6 | 510.00 | |||
| 02/05/2025 | 14:00:38.497 | 3 | 509.30 | |
| 3 | 509.30 | |||
| 3 | 509.30 | |||
| 02/05/2025 | 14:00:03.310 | 1 | 509.70 | |
| 1 | 509.70 | |||
| 1 | 509.70 | |||
| 02/05/2025 | 13:58:08.893 | 2 | 508.60 | |
| 2 | 508.60 | |||
| 2 | 508.60 | |||
| 02/05/2025 | 13:56:29.299 | 5 | 509.40 | |
| 5 | 509.40 | |||
| 5 | 509.40 | |||
| 02/05/2025 | 13:56:20.423 | 5 | 509.40 | |
| 5 | 509.40 | |||
| 5 | 509.40 | |||
| 02/05/2025 | 13:55:53.232 | 10 | 509.50 | |
| 10 | 509.50 | |||
| 10 | 509.50 | |||
| 02/05/2025 | 13:55:19.628 | 2 | 509.60 | |
| 2 | 509.60 | |||
| 2 | 509.60 | |||
| 02/05/2025 | 13:54:53.767 | 4 | 509.30 | |
| 4 | 509.30 | |||
| 4 | 509.30 | |||
| 02/05/2025 | 13:54:53.285 | 12 | 509.30 | |
| 12 | 509.30 | |||
| 12 | 509.30 | |||
| 02/05/2025 | 13:54:40.690 | 2 | 509.30 | |
| 2 | 509.30 | |||
| 2 | 509.30 | |||
| 02/05/2025 | 13:54:22.357 | 1 | 509.50 | |
| 1 | 509.50 | |||
| 1 | 509.50 | |||
| 02/05/2025 | 13:53:39.074 | 1 | 509.00 | |
| 1 | 509.00 | |||
| 1 | 509.00 | |||
| 02/05/2025 | 13:52:33.761 | 20 | 509.00 | |
| 20 | 509.00 | |||
| 20 | 509.00 | |||
| 02/05/2025 | 13:49:33.626 | 3 | 509.40 | |
| 3 | 509.40 | |||
| 3 | 509.40 | |||
| 02/05/2025 | 13:49:24.682 | 39 | 509.40 | |
| 39 | 509.40 | |||
| 39 | 509.40 | |||
| 02/05/2025 | 13:49:08.781 | 4 | 509.50 | |
| 4 | 509.50 | |||
| 4 | 509.50 | |||
| 02/05/2025 | 13:46:18.231 | 30 | 509.90 | |
| 30 | 509.90 | |||
| 30 | 509.90 | |||
| 02/05/2025 | 13:46:09.721 | 35 | 509.60 | |
| 35 | 509.60 | |||
| 35 | 509.60 | |||
| 02/05/2025 | 13:44:45.444 | 2 | 509.40 | |
| 2 | 509.40 | |||
| 2 | 509.40 | |||
| 02/05/2025 | 13:44:25.583 | 2 | 509.70 | |
| 2 | 509.70 | |||
| 2 | 509.70 | |||
| 02/05/2025 | 13:44:16.277 | 1 | 509.80 | |
| 1 | 509.80 | |||
| 1 | 509.80 | |||
| 02/05/2025 | 13:44:09.137 | 5 | 509.70 | |
| 5 | 509.70 | |||
| 5 | 509.70 | |||
| 02/05/2025 | 13:41:49.638 | 20 | 509.80 | |
| 20 | 509.80 | |||
| 20 | 509.80 | |||
| 02/05/2025 | 13:41:08.817 | 10 | 509.50 | |
| 10 | 509.50 | |||
| 10 | 509.50 | |||
| 02/05/2025 | 13:40:59.455 | 9 | 509.50 | |
| 9 | 509.50 | |||
| 9 | 509.50 | |||
| 02/05/2025 | 13:39:15.754 | 4 | 509.70 | |
| 4 | 509.70 | |||
| 4 | 509.70 | |||
| 02/05/2025 | 13:39:05.989 | 7 | 509.50 | |
| 7 | 509.50 | |||
| 7 | 509.50 | |||
| 02/05/2025 | 13:36:58.117 | 10 | 510.10 | |
| 10 | 510.10 | |||
| 10 | 510.10 | |||
| 02/05/2025 | 13:35:41.284 | 150 | 510.10 | |
| 150 | 510.10 | |||
| 150 | 510.10 | |||
| 02/05/2025 | 13:33:51.741 | 8 | 510.10 | |
| 8 | 510.10 | |||
| 8 | 510.10 | |||
| 02/05/2025 | 13:33:29.597 | 2 | 510.10 | |
| 2 | 510.10 | |||
| 2 | 510.10 | |||
| 02/05/2025 | 13:32:39.961 | 78 | 509.90 | |
| 78 | 509.90 | |||
| 78 | 509.90 | |||
| 02/05/2025 | 13:32:36.823 | 1 | 510.00 | |
| 1 | 510.00 | |||
| 1 | 510.00 | |||
| 02/05/2025 | 13:31:33.419 | 1 | 510.00 | |
| 1 | 510.00 | |||
| 1 | 510.00 | |||
| 02/05/2025 | 13:29:52.783 | 1 | 509.40 | |
| 1 | 509.40 | |||
| 1 | 509.40 | |||
| 02/05/2025 | 13:29:18.749 | 10 | 510.00 | |
| 10 | 510.00 | |||
| 10 | 510.00 | |||
| 02/05/2025 | 13:28:59.773 | 6 | 510.10 | |
| 6 | 510.10 | |||
| 6 | 510.10 | |||
| 02/05/2025 | 13:27:48.070 | 10 | 509.70 | |
| 10 | 509.70 | |||
| 10 | 509.70 | |||
| 02/05/2025 | 13:27:38.151 | 1 | 510.10 | |
| 1 | 510.10 | |||
| 1 | 510.10 | |||
| 02/05/2025 | 13:27:32.715 | 40 | 510.10 | |
| 40 | 510.10 | |||
| 40 | 510.10 | |||
| 02/05/2025 | 13:26:53.672 | 1 | 510.00 | |
| 1 | 510.00 | |||
| 1 | 510.00 | |||
| 02/05/2025 | 13:26:13.797 | 10 | 510.10 | |
| 10 | 510.10 | |||
| 10 | 510.10 | |||
| 02/05/2025 | 13:26:01.895 | 10 | 510.00 | |
| 10 | 510.00 | |||
| 10 | 510.00 | |||
| 02/05/2025 | 13:23:13.627 | 10 | 510.00 | |
| 10 | 510.00 | |||
| 10 | 510.00 | |||
| 02/05/2025 | 13:23:02.839 | 2 | 510.30 | |
| 2 | 510.30 | |||
| 2 | 510.30 | |||
| 02/05/2025 | 13:23:01.829 | 1 | 509.90 | |
| 1 | 509.90 | |||
| 1 | 509.90 | |||
| 02/05/2025 | 13:22:35.284 | 3 | 510.20 | |
| 3 | 510.20 | |||
| 3 | 510.20 | |||
| 02/05/2025 | 13:21:35.550 | 3 | 510.80 | |
| 3 | 510.80 | |||
| 3 | 510.80 | |||
| 02/05/2025 | 13:20:49.234 | 10 | 511.00 | |
| 10 | 511.00 | |||
| 10 | 511.00 | |||
| 02/05/2025 | 13:20:46.236 | 10 | 511.00 | |
| 10 | 511.00 | |||
| 10 | 511.00 | |||
| 02/05/2025 | 13:19:06.604 | 2 | 509.80 | |
| 2 | 509.80 | |||
| 2 | 509.80 | |||
| 02/05/2025 | 13:18:39.046 | 20 | 510.40 | |
| 20 | 510.40 | |||
| 20 | 510.40 | |||
| 02/05/2025 | 13:17:49.878 | 60 | 510.40 | |
| 60 | 510.40 | |||
| 60 | 510.40 | |||
| 02/05/2025 | 13:17:19.972 | 9 | 509.80 | |
| 9 | 509.80 | |||
| 9 | 509.80 | |||
| 02/05/2025 | 13:16:21.252 | 4 | 510.30 | |
| 4 | 510.30 | |||
| 2 | 510.30 | |||
| 2 | 510.30 | |||
| 02/05/2025 | 13:14:50.749 | 1 | 510.20 | |
| 1 | 510.20 | |||
| 1 | 510.20 | |||
| 02/05/2025 | 13:14:17.652 | 23 | 510.30 | |
| 23 | 510.30 | |||
| 23 | 510.30 | |||
| 02/05/2025 | 13:14:08.328 | 1 | 510.40 | |
| 1 | 510.40 | |||
| 1 | 510.40 | |||
| 02/05/2025 | 13:13:51.493 | 10 | 510.40 | |
| 10 | 510.40 | |||
| 10 | 510.40 | |||
| 02/05/2025 | 13:11:36.818 | 1 | 510.00 | |
| 1 | 510.00 | |||
| 1 | 510.00 | |||
| 02/05/2025 | 13:10:40.614 | 8 | 509.90 | |
| 8 | 509.90 | |||
| 8 | 509.90 | |||
| 02/05/2025 | 13:10:16.527 | 10 | 509.30 | |
| 10 | 509.30 | |||
| 10 | 509.30 | |||
| 02/05/2025 | 13:10:06.794 | 10 | 509.30 | |
| 10 | 509.30 | |||
| 10 | 509.30 | |||
| 02/05/2025 | 13:10:01.148 | 3 | 510.00 | |
| 3 | 510.00 | |||
| 3 | 510.00 | |||
| 02/05/2025 | 13:08:49.355 | 3 | 510.20 | |
| 3 | 510.20 | |||
| 3 | 510.20 | |||
| 02/05/2025 | 13:08:39.809 | 15 | 510.10 | |
| 15 | 510.10 | |||
| 15 | 510.10 | |||
| 02/05/2025 | 13:06:36.136 | 25 | 510.30 | |
| 25 | 510.30 | |||
| 25 | 510.30 | |||
| 02/05/2025 | 13:06:29.437 | 10 | 509.90 | |
| 10 | 509.90 | |||
| 10 | 509.90 | |||
| 02/05/2025 | 13:05:52.515 | 1 | 510.20 | |
| 1 | 510.20 | |||
| 1 | 510.20 | |||
| 02/05/2025 | 13:05:36.588 | 1 | 510.30 | |
| 1 | 510.30 | |||
| 1 | 510.30 | |||
| 02/05/2025 | 13:05:24.338 | 3 | 510.00 | |
| 3 | 510.00 | |||
| 3 | 510.00 | |||
| 02/05/2025 | 13:04:32.333 | 1 | 510.40 | |
| 1 | 510.40 | |||
| 1 | 510.40 | |||
| 02/05/2025 | 13:04:28.213 | 10 | 510.20 | |
| 10 | 510.20 | |||
| 10 | 510.20 | |||
| 02/05/2025 | 13:04:10.889 | 2 | 510.40 | |
| 2 | 510.40 | |||
| 2 | 510.40 | |||
| 02/05/2025 | 12:57:56.502 | 2 | 511.90 | |
| 2 | 511.90 | |||
| 2 | 511.90 | |||
| 02/05/2025 | 12:57:13.017 | 2 | 512.00 | |
| 2 | 512.00 | |||
| 2 | 512.00 | |||
| 02/05/2025 | 12:56:52.781 | 20 | 512.00 | |
| 8 | 512.00 | |||
| 12 | 512.00 | |||
| 20 | 512.00 | |||
| 02/05/2025 | 12:56:52.702 | 2 | 512.00 | |
| 2 | 512.00 | |||
| 2 | 512.00 | |||
| 02/05/2025 | 12:55:19.992 | 10 | 511.60 | |
| 10 | 511.60 | |||
| 10 | 511.60 | |||
| 02/05/2025 | 12:55:05.194 | 10 | 511.20 | |
| 10 | 511.20 | |||
| 10 | 511.20 | |||
| 02/05/2025 | 12:54:58.877 | 48 | 511.50 | |
| 48 | 511.50 | |||
| 48 | 511.50 | |||
| 02/05/2025 | 12:54:39.399 | 11 | 511.60 | |
| 1 | 511.60 | |||
| 10 | 511.60 | |||
| 11 | 511.60 | |||
| 02/05/2025 | 12:52:57.199 | 1 | 511.20 | |
| 1 | 511.20 | |||
| 1 | 511.20 | |||
| 02/05/2025 | 12:52:33.696 | 1 | 511.70 | |
| 1 | 511.70 | |||
| 1 | 511.70 | |||
| 02/05/2025 | 12:52:00.416 | 4 | 511.00 | |
| 4 | 511.00 | |||
| 4 | 511.00 | |||
| 02/05/2025 | 12:51:58.368 | 2 | 511.30 | |
| 2 | 511.30 | |||
| 2 | 511.30 | |||
| 02/05/2025 | 12:51:52.373 | 4 | 511.30 | |
| 4 | 511.30 | |||
| 4 | 511.30 | |||
| 02/05/2025 | 12:50:32.818 | 50 | 511.30 | |
| 50 | 511.30 | |||
| 50 | 511.30 | |||
| 02/05/2025 | 12:50:29.506 | 25 | 511.30 | |
| 25 | 511.30 | |||
| 25 | 511.30 | |||
| 02/05/2025 | 12:50:17.074 | 2 | 511.40 | |
| 2 | 511.40 | |||
| 2 | 511.40 | |||
| 02/05/2025 | 12:49:39.462 | 15 | 511.40 | |
| 15 | 511.40 | |||
| 15 | 511.40 | |||
| 02/05/2025 | 12:48:56.769 | 25 | 511.20 | |
| 25 | 511.20 | |||
| 25 | 511.20 | |||
| 02/05/2025 | 12:47:58.717 | 2 | 511.30 | |
| 2 | 511.30 | |||
| 2 | 511.30 | |||
| 02/05/2025 | 12:47:55.507 | 2 | 511.20 | |
| 2 | 511.20 | |||
| 2 | 511.20 | |||
| 02/05/2025 | 12:47:48.222 | 1 | 511.40 | |
| 1 | 511.40 | |||
| 1 | 511.40 | |||
| 02/05/2025 | 12:47:47.062 | 6 | 511.50 | |
| 6 | 511.50 | |||
| 6 | 511.50 | |||
| 02/05/2025 | 12:46:28.999 | 20 | 511.40 | |
| 20 | 511.40 | |||
| 20 | 511.40 | |||
| 02/05/2025 | 12:46:16.537 | 3 | 511.00 | |
| 3 | 511.00 | |||
| 3 | 511.00 | |||
| 02/05/2025 | 12:46:12.112 | 1 | 511.50 | |
| 1 | 511.50 | |||
| 1 | 511.50 | |||
| 02/05/2025 | 12:45:55.450 | 1 | 511.30 | |
| 1 | 511.30 | |||
| 1 | 511.30 | |||
| 02/05/2025 | 12:44:19.356 | 1 | 510.10 | |
| 1 | 510.10 | |||
| 1 | 510.10 | |||
| 02/05/2025 | 12:42:35.269 | 30 | 510.20 | |
| 30 | 510.20 | |||
| 30 | 510.20 | |||
| 02/05/2025 | 12:42:08.899 | 10 | 510.50 | |
| 10 | 510.50 | |||
| 10 | 510.50 | |||
| 02/05/2025 | 12:41:09.215 | 12 | 510.60 | |
| 12 | 510.60 | |||
| 12 | 510.60 | |||
| 02/05/2025 | 12:39:50.088 | 10 | 510.40 | |
| 10 | 510.40 | |||
| 10 | 510.40 | |||
| 02/05/2025 | 12:39:19.452 | 100 | 510.50 | |
| 100 | 510.50 | |||
| 100 | 510.50 | |||
| 02/05/2025 | 12:39:16.313 | 4 | 510.60 | |
| 4 | 510.60 | |||
| 4 | 510.60 | |||
| 02/05/2025 | 12:38:58.398 | 1 | 510.10 | |
| 1 | 510.10 | |||
| 1 | 510.10 | |||
| 02/05/2025 | 12:38:17.687 | 8 | 510.60 | |
| 8 | 510.60 | |||
| 8 | 510.60 | |||
| 02/05/2025 | 12:38:16.557 | 13 | 509.90 | |
| 13 | 509.90 | |||
| 13 | 509.90 | |||
| 02/05/2025 | 12:38:03.772 | 150 | 510.60 | |
| 150 | 510.60 | |||
| 150 | 510.60 | |||
| 02/05/2025 | 12:37:16.284 | 1 | 510.60 | |
| 1 | 510.60 | |||
| 1 | 510.60 | |||
| 02/05/2025 | 12:37:00.684 | 8 | 510.60 | |
| 8 | 510.60 | |||
| 8 | 510.60 | |||
| 02/05/2025 | 12:36:21.950 | 150 | 510.80 | |
| 150 | 510.80 | |||
| 150 | 510.80 | |||
| 02/05/2025 | 12:34:27.952 | 1 | 510.70 | |
| 1 | 510.70 | |||
| 1 | 510.70 | |||
| 02/05/2025 | 12:34:24.342 | 100 | 510.70 | |
| 100 | 510.70 | |||
| 100 | 510.70 | |||
| 02/05/2025 | 12:33:58.889 | 30 | 510.00 | |
| 1 | 510.00 | |||
| 29 | 510.00 | |||
| 30 | 510.00 | |||
| 02/05/2025 | 12:33:08.887 | 5 | 510.70 | |
| 5 | 510.70 | |||
| 5 | 510.70 | |||
| 02/05/2025 | 12:32:30.554 | 1 | 510.10 | |
| 1 | 510.10 | |||
| 1 | 510.10 | |||
| 02/05/2025 | 12:32:09.318 | 10 | 510.60 | |
| 10 | 510.60 | |||
| 10 | 510.60 | |||
| 02/05/2025 | 12:31:46.148 | 45 | 510.20 | |
| 45 | 510.20 | |||
| 42 | 510.20 | |||
| 3 | 510.20 | |||
| 02/05/2025 | 12:31:03.721 | 8 | 510.50 | |
| 8 | 510.50 | |||
| 8 | 510.50 | |||
| 02/05/2025 | 12:28:38.072 | 6 | 510.50 | |
| 6 | 510.50 | |||
| 6 | 510.50 |
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: 1 554.00
Ask: 1 554.50
Turnover: 111 393 TEUR -
Nvidia Corp.
Bid: 100.40 / Ask: 100.48
Turnover: 38 616 TEUR -
Microsoft Corp.
Bid: 378.75 / Ask: 379.50
Turnover: 29 912 TEUR -
Münchener Rückvers.-Ges. AG
Bid: 575.60 / Ask: 576.00
Turnover: 26 505 TEUR -
Siemens Energy AG
Bid: 71.68 / Ask: 71.70
Turnover: 24 146 TEUR
Realtime Quotes
Last Update:
02/05/2025 @ 15:27:27
Last Update:
02/05/2025 @ 15:27:27