Palantir Technologies Inc.
- Information
- Last
- Buy
- Sell
2815
1859
166.06
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 04/11/2025 | 15:20:30.595 | 4 | 166.06 | |
| 4 | 166.06 | |||
| 4 | 166.06 | |||
| 04/11/2025 | 15:20:01.178 | 5 | 166.06 | |
| 5 | 166.06 | |||
| 5 | 166.06 | |||
| 04/11/2025 | 15:19:37.242 | 80 | 166.14 | |
| 80 | 166.14 | |||
| 80 | 166.14 | |||
| 04/11/2025 | 15:18:51.191 | 1 | 165.96 | |
| 1 | 165.96 | |||
| 1 | 165.96 | |||
| 04/11/2025 | 15:18:45.317 | 25 | 166.02 | |
| 10 | 166.02 | |||
| 25 | 166.02 | |||
| 15 | 166.02 | |||
| 04/11/2025 | 15:18:40.640 | 25 | 165.90 | |
| 25 | 165.90 | |||
| 25 | 165.90 | |||
| 04/11/2025 | 15:18:32.502 | 14 | 165.70 | |
| 14 | 165.70 | |||
| 14 | 165.70 | |||
| 04/11/2025 | 15:18:10.423 | 1 | 165.62 | |
| 1 | 165.62 | |||
| 1 | 165.62 | |||
| 04/11/2025 | 15:17:57.545 | 6 | 165.78 | |
| 6 | 165.78 | |||
| 6 | 165.78 | |||
| 04/11/2025 | 15:17:22.932 | 55 | 165.72 | |
| 55 | 165.72 | |||
| 55 | 165.72 | |||
| 04/11/2025 | 15:17:14.016 | 250 | 165.60 | |
| 250 | 165.60 | |||
| 250 | 165.60 | |||
| 04/11/2025 | 15:16:51.407 | 10 | 165.60 | |
| 10 | 165.60 | |||
| 10 | 165.60 | |||
| 04/11/2025 | 15:16:48.717 | 20 | 165.68 | |
| 20 | 165.68 | |||
| 20 | 165.68 | |||
| 04/11/2025 | 15:14:20.900 | 5 | 165.66 | |
| 5 | 165.66 | |||
| 5 | 165.66 | |||
| 04/11/2025 | 15:14:17.066 | 18 | 165.56 | |
| 18 | 165.56 | |||
| 18 | 165.56 | |||
| 04/11/2025 | 15:13:52.836 | 43 | 165.56 | |
| 43 | 165.56 | |||
| 43 | 165.56 | |||
| 04/11/2025 | 15:13:35.375 | 1 | 165.48 | |
| 1 | 165.48 | |||
| 1 | 165.48 | |||
| 04/11/2025 | 15:13:32.094 | 5 | 165.24 | |
| 5 | 165.24 | |||
| 5 | 165.24 | |||
| 04/11/2025 | 15:13:14.438 | 15 | 165.14 | |
| 15 | 165.14 | |||
| 15 | 165.14 | |||
| 04/11/2025 | 15:13:12.625 | 80 | 165.12 | |
| 80 | 165.12 | |||
| 80 | 165.12 | |||
| 04/11/2025 | 15:12:57.528 | 10 | 165.18 | |
| 10 | 165.18 | |||
| 10 | 165.18 | |||
| 04/11/2025 | 15:12:43.738 | 60 | 165.20 | |
| 60 | 165.20 | |||
| 60 | 165.20 | |||
| 04/11/2025 | 15:12:39.174 | 6 | 165.46 | |
| 6 | 165.46 | |||
| 6 | 165.46 | |||
| 04/11/2025 | 15:12:15.584 | 6 | 165.16 | |
| 6 | 165.16 | |||
| 6 | 165.16 | |||
| 04/11/2025 | 15:12:13.836 | 16 | 165.30 | |
| 16 | 165.30 | |||
| 16 | 165.30 | |||
| 04/11/2025 | 15:12:13.458 | 31 | 165.16 | |
| 31 | 165.16 | |||
| 31 | 165.16 | |||
| 04/11/2025 | 15:11:58.643 | 6 | 165.20 | |
| 6 | 165.20 | |||
| 6 | 165.20 | |||
| 04/11/2025 | 15:11:48.327 | 60 | 165.28 | |
| 60 | 165.28 | |||
| 60 | 165.28 | |||
| 04/11/2025 | 15:11:40.583 | 6 | 165.06 | |
| 6 | 165.06 | |||
| 6 | 165.06 | |||
| 04/11/2025 | 15:11:38.928 | 72 | 165.06 | |
| 15 | 165.06 | |||
| 72 | 165.06 | |||
| 7 | 165.06 | |||
| 50 | 165.06 | |||
| 04/11/2025 | 15:11:00.062 | 45 | 165.48 | |
| 45 | 165.48 | |||
| 45 | 165.48 | |||
| 04/11/2025 | 15:10:59.593 | 60 | 165.48 | |
| 60 | 165.48 | |||
| 60 | 165.48 | |||
| 04/11/2025 | 15:10:51.445 | 30 | 165.50 | |
| 30 | 165.50 | |||
| 30 | 165.50 | |||
| 04/11/2025 | 15:10:29.257 | 5 | 165.38 | |
| 5 | 165.38 | |||
| 5 | 165.38 | |||
| 04/11/2025 | 15:10:28.411 | 4 | 165.50 | |
| 4 | 165.50 | |||
| 4 | 165.50 | |||
| 04/11/2025 | 15:10:27.675 | 152 | 165.54 | |
| 100 | 165.54 | |||
| 30 | 165.54 | |||
| 10 | 165.54 | |||
| 152 | 165.54 | |||
| 12 | 165.54 | |||
| 04/11/2025 | 15:08:37.327 | 241 | 165.54 | |
| 241 | 165.54 | |||
| 241 | 165.54 | |||
| 04/11/2025 | 15:08:21.102 | 50 | 165.42 | |
| 50 | 165.42 | |||
| 50 | 165.42 | |||
| 04/11/2025 | 15:08:18.501 | 6 | 165.44 | |
| 6 | 165.44 | |||
| 6 | 165.44 | |||
| 04/11/2025 | 15:08:11.366 | 40 | 165.52 | |
| 40 | 165.52 | |||
| 40 | 165.52 | |||
| 04/11/2025 | 15:07:46.064 | 10 | 165.36 | |
| 10 | 165.36 | |||
| 10 | 165.36 | |||
| 04/11/2025 | 15:07:05.361 | 5 | 165.74 | |
| 5 | 165.74 | |||
| 5 | 165.74 | |||
| 04/11/2025 | 15:07:03.803 | 1 | 165.76 | |
| 1 | 165.76 | |||
| 1 | 165.76 | |||
| 04/11/2025 | 15:06:38.957 | 1 | 165.66 | |
| 1 | 165.66 | |||
| 1 | 165.66 | |||
| 04/11/2025 | 15:06:35.424 | 1 | 165.74 | |
| 1 | 165.74 | |||
| 1 | 165.74 | |||
| 04/11/2025 | 15:06:27.788 | 25 | 165.42 | |
| 25 | 165.42 | |||
| 25 | 165.42 | |||
| 04/11/2025 | 15:06:05.631 | 22 | 165.44 | |
| 22 | 165.44 | |||
| 22 | 165.44 | |||
| 04/11/2025 | 15:05:58.679 | 20 | 165.46 | |
| 20 | 165.46 | |||
| 20 | 165.46 | |||
| 04/11/2025 | 15:05:51.447 | 1 | 165.48 | |
| 1 | 165.48 | |||
| 1 | 165.48 | |||
| 04/11/2025 | 15:05:41.174 | 10 | 165.48 | |
| 10 | 165.48 | |||
| 10 | 165.48 | |||
| 04/11/2025 | 15:05:37.432 | 20 | 165.34 | |
| 20 | 165.34 | |||
| 20 | 165.34 | |||
| 04/11/2025 | 15:05:35.553 | 12 | 165.32 | |
| 12 | 165.32 | |||
| 12 | 165.32 | |||
| 04/11/2025 | 15:05:27.966 | 239 | 165.30 | |
| 22 | 165.30 | |||
| 200 | 165.30 | |||
| 10 | 165.30 | |||
| 239 | 165.30 | |||
| 7 | 165.30 | |||
| 04/11/2025 | 15:05:27.816 | 330 | 165.32 | |
| 300 | 165.32 | |||
| 300 | 165.32 | |||
| 15 | 165.32 | |||
| 12 | 165.32 | |||
| 1 | 165.32 | |||
| 30 | 165.32 | |||
| 2 | 165.32 | |||
| 04/11/2025 | 15:03:16.409 | 22 | 165.12 | |
| 22 | 165.12 | |||
| 22 | 165.12 | |||
| 04/11/2025 | 15:03:11.327 | 2 | 165.14 | |
| 2 | 165.14 | |||
| 2 | 165.14 | |||
| 04/11/2025 | 15:02:57.421 | 50 | 165.12 | |
| 50 | 165.12 | |||
| 50 | 165.12 | |||
| 04/11/2025 | 15:02:41.826 | 22 | 165.20 | |
| 22 | 165.20 | |||
| 22 | 165.20 | |||
| 04/11/2025 | 15:02:34.349 | 200 | 165.20 | |
| 200 | 165.20 | |||
| 200 | 165.20 | |||
| 04/11/2025 | 15:01:59.911 | 200 | 165.50 | |
| 115 | 165.50 | |||
| 200 | 165.50 | |||
| 55 | 165.50 | |||
| 30 | 165.50 | |||
| 04/11/2025 | 15:01:44.797 | 100 | 165.82 | |
| 100 | 165.82 | |||
| 100 | 165.82 | |||
| 04/11/2025 | 15:01:12.570 | 25 | 166.22 | |
| 25 | 166.22 | |||
| 25 | 166.22 | |||
| 04/11/2025 | 15:00:40.853 | 5 | 165.94 | |
| 5 | 165.94 | |||
| 5 | 165.94 | |||
| 04/11/2025 | 14:58:47.824 | 30 | 166.00 | |
| 30 | 166.00 | |||
| 30 | 166.00 | |||
| 04/11/2025 | 14:58:22.390 | 200 | 165.84 | |
| 200 | 165.84 | |||
| 200 | 165.84 | |||
| 04/11/2025 | 14:58:22.245 | 7 | 166.16 | |
| 7 | 166.16 | |||
| 7 | 166.16 | |||
| 04/11/2025 | 14:57:50.983 | 21 | 165.66 | |
| 21 | 165.66 | |||
| 21 | 165.66 | |||
| 04/11/2025 | 14:57:38.138 | 60 | 165.88 | |
| 35 | 165.88 | |||
| 60 | 165.88 | |||
| 25 | 165.88 | |||
| 04/11/2025 | 14:57:28.416 | 80 | 166.04 | |
| 80 | 166.04 | |||
| 80 | 166.04 | |||
| 04/11/2025 | 14:57:19.420 | 10 | 166.00 | |
| 10 | 166.00 | |||
| 10 | 166.00 | |||
| 04/11/2025 | 14:57:09.626 | 200 | 166.20 | |
| 200 | 166.20 | |||
| 200 | 166.20 | |||
| 04/11/2025 | 14:57:09.219 | 3 | 166.24 | |
| 3 | 166.24 | |||
| 3 | 166.24 | |||
| 04/11/2025 | 14:56:50.725 | 5 | 166.44 | |
| 5 | 166.44 | |||
| 5 | 166.44 | |||
| 04/11/2025 | 14:56:11.607 | 15 | 166.60 | |
| 15 | 166.60 | |||
| 15 | 166.60 | |||
| 04/11/2025 | 14:55:58.051 | 1 | 166.62 | |
| 1 | 166.62 | |||
| 1 | 166.62 | |||
| 04/11/2025 | 14:55:29.761 | 180 | 166.72 | |
| 180 | 166.72 | |||
| 180 | 166.72 | |||
| 04/11/2025 | 14:55:26.583 | 30 | 166.58 | |
| 30 | 166.58 | |||
| 30 | 166.58 | |||
| 04/11/2025 | 14:55:07.440 | 10 | 166.80 | |
| 10 | 166.80 | |||
| 10 | 166.80 | |||
| 04/11/2025 | 14:54:59.517 | 30 | 166.70 | |
| 30 | 166.70 | |||
| 30 | 166.70 | |||
| 04/11/2025 | 14:54:56.635 | 3 | 166.72 | |
| 3 | 166.72 | |||
| 3 | 166.72 | |||
| 04/11/2025 | 14:54:47.710 | 100 | 166.72 | |
| 100 | 166.72 | |||
| 100 | 166.72 | |||
| 04/11/2025 | 14:54:28.244 | 6 | 166.58 | |
| 3 | 166.58 | |||
| 6 | 166.58 | |||
| 3 | 166.58 | |||
| 04/11/2025 | 14:53:57.683 | 300 | 166.96 | |
| 300 | 166.96 | |||
| 300 | 166.96 | |||
| 04/11/2025 | 14:53:57.613 | 1 | 166.96 | |
| 1 | 166.96 | |||
| 1 | 166.96 | |||
| 04/11/2025 | 14:53:18.874 | 20 | 166.40 | |
| 20 | 166.40 | |||
| 20 | 166.40 | |||
| 04/11/2025 | 14:53:18.577 | 35 | 166.50 | |
| 35 | 166.50 | |||
| 35 | 166.50 | |||
| 04/11/2025 | 14:53:05.828 | 5 | 166.42 | |
| 5 | 166.42 | |||
| 5 | 166.42 | |||
| 04/11/2025 | 14:52:53.732 | 20 | 166.56 | |
| 20 | 166.56 | |||
| 20 | 166.56 | |||
| 04/11/2025 | 14:52:48.101 | 2 | 166.50 | |
| 2 | 166.50 | |||
| 2 | 166.50 | |||
| 04/11/2025 | 14:52:36.820 | 10 | 166.28 | |
| 10 | 166.28 | |||
| 10 | 166.28 | |||
| 04/11/2025 | 14:52:31.019 | 3 | 166.34 | |
| 3 | 166.34 | |||
| 3 | 166.34 | |||
| 04/11/2025 | 14:52:25.994 | 32 | 166.22 | |
| 32 | 166.22 | |||
| 32 | 166.22 | |||
| 04/11/2025 | 14:52:17.237 | 10 | 166.24 | |
| 10 | 166.24 | |||
| 10 | 166.24 | |||
| 04/11/2025 | 14:52:12.747 | 11 | 166.40 | |
| 11 | 166.40 | |||
| 11 | 166.40 | |||
| 04/11/2025 | 14:51:58.534 | 25 | 166.28 | |
| 25 | 166.28 | |||
| 25 | 166.28 | |||
| 04/11/2025 | 14:51:45.432 | 10 | 166.14 | |
| 10 | 166.14 | |||
| 10 | 166.14 | |||
| 04/11/2025 | 14:51:36.464 | 17 | 166.24 | |
| 17 | 166.24 | |||
| 17 | 166.24 | |||
| 04/11/2025 | 14:51:35.027 | 12 | 166.38 | |
| 12 | 166.38 | |||
| 12 | 166.38 | |||
| 04/11/2025 | 14:51:31.243 | 12 | 166.34 | |
| 12 | 166.34 | |||
| 12 | 166.34 | |||
| 04/11/2025 | 14:51:22.547 | 35 | 166.08 | |
| 35 | 166.08 | |||
| 35 | 166.08 | |||
| 04/11/2025 | 14:50:46.561 | 30 | 165.80 | |
| 30 | 165.80 | |||
| 30 | 165.80 | |||
| 04/11/2025 | 14:50:16.399 | 60 | 165.90 | |
| 60 | 165.90 | |||
| 60 | 165.90 | |||
| 04/11/2025 | 14:50:12.246 | 70 | 165.90 | |
| 70 | 165.90 | |||
| 70 | 165.90 | |||
| 04/11/2025 | 14:49:45.826 | 8 | 165.94 | |
| 8 | 165.94 | |||
| 8 | 165.94 | |||
| 04/11/2025 | 14:49:17.524 | 31 | 165.82 | |
| 31 | 165.82 | |||
| 31 | 165.82 | |||
| 04/11/2025 | 14:48:55.872 | 7 | 166.02 | |
| 7 | 166.02 | |||
| 7 | 166.02 | |||
| 04/11/2025 | 14:48:49.549 | 185 | 165.96 | |
| 185 | 165.96 | |||
| 185 | 165.96 | |||
| 04/11/2025 | 14:48:30.815 | 7 | 166.26 | |
| 7 | 166.26 | |||
| 7 | 166.26 | |||
| 04/11/2025 | 14:48:02.721 | 40 | 166.10 | |
| 40 | 166.10 | |||
| 40 | 166.10 | |||
| 04/11/2025 | 14:47:39.297 | 9 | 166.04 | |
| 9 | 166.04 | |||
| 9 | 166.04 | |||
| 04/11/2025 | 14:47:30.298 | 1 | 166.16 | |
| 1 | 166.16 | |||
| 1 | 166.16 | |||
| 04/11/2025 | 14:47:20.392 | 8 | 166.08 | |
| 8 | 166.08 | |||
| 8 | 166.08 | |||
| 04/11/2025 | 14:47:20.136 | 1 | 165.88 | |
| 1 | 165.88 | |||
| 1 | 165.88 | |||
| 04/11/2025 | 14:46:57.446 | 10 | 166.00 | |
| 10 | 166.00 | |||
| 10 | 166.00 | |||
| 04/11/2025 | 14:46:54.796 | 30 | 166.02 | |
| 30 | 166.02 | |||
| 30 | 166.02 | |||
| 04/11/2025 | 14:46:15.614 | 70 | 166.56 | |
| 70 | 166.56 | |||
| 70 | 166.56 | |||
| 04/11/2025 | 14:46:15.538 | 7 | 166.56 | |
| 7 | 166.56 | |||
| 7 | 166.56 | |||
| 04/11/2025 | 14:46:03.983 | 12 | 166.12 | |
| 12 | 166.12 | |||
| 12 | 166.12 | |||
| 04/11/2025 | 14:46:01.966 | 10 | 166.20 | |
| 10 | 166.20 | |||
| 10 | 166.20 | |||
| 04/11/2025 | 14:45:39.246 | 174 | 166.04 | |
| 174 | 166.04 | |||
| 174 | 166.04 | |||
| 04/11/2025 | 14:44:18.805 | 50 | 165.50 | |
| 50 | 165.50 | |||
| 50 | 165.50 | |||
| 04/11/2025 | 14:42:44.925 | 22 | 165.02 | |
| 22 | 165.02 | |||
| 22 | 165.02 | |||
| 04/11/2025 | 14:42:27.500 | 100 | 165.14 | |
| 100 | 165.14 | |||
| 100 | 165.14 | |||
| 04/11/2025 | 14:42:09.426 | 10 | 165.30 | |
| 10 | 165.30 | |||
| 10 | 165.30 | |||
| 04/11/2025 | 14:42:04.238 | 50 | 165.20 | |
| 5 | 165.20 | |||
| 7 | 165.20 | |||
| 15 | 165.20 | |||
| 23 | 165.20 | |||
| 50 | 165.20 | |||
| 04/11/2025 | 14:40:19.040 | 110 | 165.14 | |
| 110 | 165.14 | |||
| 110 | 165.14 | |||
| 04/11/2025 | 14:40:02.085 | 11 | 165.08 | |
| 11 | 165.08 | |||
| 11 | 165.08 | |||
| 04/11/2025 | 14:39:31.426 | 30 | 165.22 | |
| 30 | 165.22 | |||
| 30 | 165.22 | |||
| 04/11/2025 | 14:39:10.692 | 31 | 165.04 | |
| 31 | 165.04 | |||
| 31 | 165.04 | |||
| 04/11/2025 | 14:39:06.278 | 100 | 165.06 | |
| 100 | 165.06 | |||
| 100 | 165.06 | |||
| 04/11/2025 | 14:39:05.892 | 13 | 165.16 | |
| 13 | 165.16 | |||
| 13 | 165.16 | |||
| 04/11/2025 | 14:39:01.412 | 30 | 165.26 | |
| 30 | 165.26 | |||
| 30 | 165.26 | |||
| 04/11/2025 | 14:38:32.424 | 9 | 165.10 | |
| 9 | 165.10 | |||
| 9 | 165.10 | |||
| 04/11/2025 | 14:38:06.225 | 100 | 165.06 | |
| 100 | 165.06 | |||
| 100 | 165.06 | |||
| 04/11/2025 | 14:38:04.717 | 5 | 165.16 | |
| 5 | 165.16 | |||
| 5 | 165.16 | |||
| 04/11/2025 | 14:37:48.550 | 60 | 164.98 | |
| 60 | 164.98 | |||
| 60 | 164.98 | |||
| 04/11/2025 | 14:37:26.353 | 10 | 165.12 | |
| 10 | 165.12 | |||
| 10 | 165.12 | |||
| 04/11/2025 | 14:37:02.363 | 31 | 165.00 | |
| 31 | 165.00 | |||
| 31 | 165.00 | |||
| 04/11/2025 | 14:37:02.185 | 300 | 165.00 | |
| 30 | 165.00 | |||
| 5 | 165.00 | |||
| 97 | 165.00 | |||
| 300 | 165.00 | |||
| 10 | 165.00 | |||
| 10 | 165.00 | |||
| 3 | 165.00 | |||
| 24 | 165.00 | |||
| 25 | 165.00 | |||
| 10 | 165.00 | |||
| 86 | 165.00 | |||
| 04/11/2025 | 14:37:01.926 | 300 | 165.00 | |
| 300 | 165.00 | |||
| 300 | 165.00 | |||
| 04/11/2025 | 14:37:01.854 | 8 | 165.06 | |
| 8 | 165.06 | |||
| 8 | 165.06 | |||
| 04/11/2025 | 14:36:57.204 | 300 | 165.00 | |
| 15 | 165.00 | |||
| 10 | 165.00 | |||
| 50 | 165.00 | |||
| 3 | 165.00 | |||
| 300 | 165.00 | |||
| 3 | 165.00 | |||
| 172 | 165.00 | |||
| 7 | 165.00 | |||
| 15 | 165.00 | |||
| 5 | 165.00 | |||
| 20 | 165.00 | |||
| 04/11/2025 | 14:36:55.454 | 10 | 165.12 | |
| 10 | 165.12 | |||
| 10 | 165.12 | |||
| 04/11/2025 | 14:36:53.087 | 10 | 165.14 | |
| 10 | 165.14 | |||
| 10 | 165.14 | |||
| 04/11/2025 | 14:36:52.402 | 110 | 165.14 | |
| 110 | 165.14 | |||
| 110 | 165.14 | |||
| 04/11/2025 | 14:36:51.719 | 5 | 165.30 | |
| 5 | 165.30 | |||
| 5 | 165.30 | |||
| 04/11/2025 | 14:36:08.521 | 10 | 165.20 | |
| 10 | 165.20 | |||
| 10 | 165.20 | |||
| 04/11/2025 | 14:35:54.316 | 90 | 165.50 | |
| 90 | 165.50 | |||
| 90 | 165.50 | |||
| 04/11/2025 | 14:35:47.154 | 1 686 | 165.70 | |
| 1 686 | 165.70 | |||
| 6 | 165.70 | |||
| 590 | 165.70 | |||
| 1 090 | 165.70 | |||
| 04/11/2025 | 14:35:08.694 | 300 | 165.60 | |
| 300 | 165.60 | |||
| 300 | 165.60 | |||
| 04/11/2025 | 14:34:44.177 | 1 | 166.06 | |
| 1 | 166.06 | |||
| 1 | 166.06 | |||
| 04/11/2025 | 14:34:41.182 | 1 | 165.94 | |
| 1 | 165.94 | |||
| 1 | 165.94 | |||
| 04/11/2025 | 14:34:38.275 | 12 | 166.04 | |
| 12 | 166.04 | |||
| 12 | 166.04 | |||
| 04/11/2025 | 14:34:18.766 | 25 | 165.92 | |
| 25 | 165.92 | |||
| 25 | 165.92 | |||
| 04/11/2025 | 14:34:08.543 | 10 | 165.96 | |
| 10 | 165.96 | |||
| 10 | 165.96 | |||
| 04/11/2025 | 14:33:46.169 | 6 | 165.92 | |
| 6 | 165.92 | |||
| 6 | 165.92 | |||
| 04/11/2025 | 14:33:43.001 | 1 | 165.96 | |
| 1 | 165.96 | |||
| 1 | 165.96 | |||
| 04/11/2025 | 14:33:32.840 | 3 | 165.78 | |
| 3 | 165.78 | |||
| 3 | 165.78 | |||
| 04/11/2025 | 14:33:15.307 | 18 | 165.92 | |
| 18 | 165.92 | |||
| 18 | 165.92 | |||
| 04/11/2025 | 14:33:08.799 | 1 | 165.86 | |
| 1 | 165.86 | |||
| 1 | 165.86 | |||
| 04/11/2025 | 14:32:46.619 | 50 | 166.04 | |
| 50 | 166.04 | |||
| 50 | 166.04 | |||
| 04/11/2025 | 14:32:45.070 | 37 | 165.90 | |
| 37 | 165.90 | |||
| 37 | 165.90 | |||
| 04/11/2025 | 14:31:36.294 | 29 | 165.88 | |
| 29 | 165.88 | |||
| 29 | 165.88 | |||
| 04/11/2025 | 14:31:30.964 | 7 | 165.82 | |
| 7 | 165.82 | |||
| 7 | 165.82 | |||
| 04/11/2025 | 14:31:07.314 | 1 | 165.82 | |
| 1 | 165.82 | |||
| 1 | 165.82 | |||
| 04/11/2025 | 14:30:21.014 | 18 | 165.94 | |
| 18 | 165.94 | |||
| 18 | 165.94 | |||
| 04/11/2025 | 14:30:03.714 | 34 | 165.70 | |
| 34 | 165.70 | |||
| 34 | 165.70 | |||
| 04/11/2025 | 14:29:59.392 | 7 | 165.86 | |
| 7 | 165.86 | |||
| 7 | 165.86 | |||
| 04/11/2025 | 14:29:53.775 | 5 | 165.86 | |
| 5 | 165.86 | |||
| 5 | 165.86 | |||
| 04/11/2025 | 14:29:06.158 | 100 | 165.66 | |
| 100 | 165.66 | |||
| 100 | 165.66 | |||
| 04/11/2025 | 14:29:05.618 | 300 | 165.66 | |
| 300 | 165.66 | |||
| 300 | 165.66 | |||
| 04/11/2025 | 14:29:02.377 | 300 | 165.66 | |
| 300 | 165.66 | |||
| 300 | 165.66 | |||
| 04/11/2025 | 14:28:59.911 | 5 | 165.66 | |
| 5 | 165.66 | |||
| 5 | 165.66 | |||
| 04/11/2025 | 14:28:46.255 | 10 | 165.78 | |
| 10 | 165.78 | |||
| 10 | 165.78 | |||
| 04/11/2025 | 14:28:46.132 | 10 | 165.84 | |
| 10 | 165.84 | |||
| 10 | 165.84 | |||
| 04/11/2025 | 14:28:33.045 | 300 | 165.84 | |
| 300 | 165.84 | |||
| 300 | 165.84 | |||
| 04/11/2025 | 14:28:05.948 | 30 | 165.70 | |
| 30 | 165.70 | |||
| 30 | 165.70 | |||
| 04/11/2025 | 14:27:29.941 | 300 | 165.56 | |
| 300 | 165.56 | |||
| 300 | 165.56 | |||
| 04/11/2025 | 14:27:13.633 | 3 | 165.66 | |
| 3 | 165.66 | |||
| 3 | 165.66 | |||
| 04/11/2025 | 14:27:07.799 | 97 | 165.62 | |
| 97 | 165.62 | |||
| 97 | 165.62 | |||
| 04/11/2025 | 14:27:07.581 | 303 | 165.64 | |
| 303 | 165.64 | |||
| 300 | 165.64 | |||
| 3 | 165.64 | |||
| 04/11/2025 | 14:26:54.390 | 300 | 165.90 | |
| 300 | 165.90 | |||
| 300 | 165.90 | |||
| 04/11/2025 | 14:26:01.859 | 2 | 165.74 | |
| 2 | 165.74 | |||
| 2 | 165.74 | |||
| 04/11/2025 | 14:25:58.859 | 8 | 165.58 | |
| 8 | 165.58 | |||
| 8 | 165.58 | |||
| 04/11/2025 | 14:25:57.934 | 15 | 165.30 | |
| 15 | 165.30 | |||
| 15 | 165.30 | |||
| 04/11/2025 | 14:25:57.412 | 6 | 165.30 | |
| 6 | 165.30 | |||
| 6 | 165.30 | |||
| 04/11/2025 | 14:25:49.833 | 3 188 | 165.22 | |
| 11 | 165.22 | |||
| 10 | 165.22 | |||
| 89 | 165.22 | |||
| 250 | 165.22 | |||
| 40 | 165.22 | |||
| 10 | 165.22 | |||
| 15 | 165.22 | |||
| 22 | 165.22 | |||
| 10 | 165.22 | |||
| 5 | 165.22 | |||
| 51 | 165.22 | |||
| 5 | 165.22 | |||
| 50 | 165.22 | |||
| 20 | 165.22 | |||
| 2 | 165.22 | |||
| 2 809 | 165.22 | |||
| 6 | 165.22 | |||
| 10 | 165.22 | |||
| 50 | 165.22 | |||
| 5 | 165.22 | |||
| 25 | 165.22 | |||
| 13 | 165.22 | |||
| 9 | 165.22 | |||
| 7 | 165.22 | |||
| 1 | 165.22 | |||
| 20 | 165.22 | |||
| 2 | 165.22 | |||
| 140 | 165.22 | |||
| 50 | 165.22 | |||
| 13 | 165.22 | |||
| 10 | 165.22 | |||
| 10 | 165.22 | |||
| 100 | 165.22 | |||
| 350 | 165.22 | |||
| 5 | 165.22 | |||
| 34 | 165.22 | |||
| 10 | 165.22 | |||
| 5 | 165.22 | |||
| 350 | 165.22 | |||
| 44 | 165.22 | |||
| 8 | 165.22 | |||
| 40 | 165.22 | |||
| 15 | 165.22 | |||
| 17 | 165.22 | |||
| 30 | 165.22 | |||
| 15 | 165.22 | |||
| 3 | 165.22 | |||
| 50 | 165.22 | |||
| 50 | 165.22 | |||
| 40 | 165.22 | |||
| 16 | 165.22 | |||
| 75 | 165.22 | |||
| 696 | 165.22 | |||
| 15 | 165.22 | |||
| 7 | 165.22 | |||
| 30 | 165.22 | |||
| 35 | 165.22 | |||
| 12 | 165.22 | |||
| 8 | 165.22 | |||
| 20 | 165.22 | |||
| 3 | 165.22 | |||
| 100 | 165.22 | |||
| 4 | 165.22 | |||
| 50 | 165.22 | |||
| 10 | 165.22 | |||
| 359 | 165.22 | |||
| 04/11/2025 | 14:24:03.714 | 307 | 165.00 | |
| 65 | 165.00 | |||
| 4 | 165.00 | |||
| 12 | 165.00 | |||
| 35 | 165.00 | |||
| 21 | 165.00 | |||
| 5 | 165.00 | |||
| 150 | 165.00 | |||
| 300 | 165.00 | |||
| 7 | 165.00 | |||
| 15 | 165.00 | |||
| 04/11/2025 | 14:24:03.579 | 10 | 165.02 | |
| 10 | 165.02 | |||
| 10 | 165.02 | |||
| 04/11/2025 | 14:23:55.344 | 102 | 165.18 | |
| 102 | 165.18 | |||
| 102 | 165.18 | |||
| 04/11/2025 | 14:23:53.091 | 60 | 165.06 | |
| 40 | 165.06 | |||
| 18 | 165.06 | |||
| 60 | 165.06 | |||
| 2 | 165.06 | |||
| 04/11/2025 | 14:23:28.470 | 10 | 165.20 | |
| 10 | 165.20 | |||
| 10 | 165.20 | |||
| 04/11/2025 | 14:23:19.924 | 100 | 165.20 | |
| 100 | 165.20 | |||
| 60 | 165.20 | |||
| 30 | 165.20 | |||
| 10 | 165.20 | |||
| 04/11/2025 | 14:23:17.999 | 30 | 165.22 | |
| 30 | 165.22 | |||
| 30 | 165.22 | |||
| 04/11/2025 | 14:23:15.005 | 6 | 165.30 | |
| 6 | 165.30 | |||
| 6 | 165.30 | |||
| 04/11/2025 | 14:22:00.453 | 300 | 165.30 | |
| 300 | 165.30 | |||
| 300 | 165.30 | |||
| 04/11/2025 | 14:21:49.843 | 10 | 165.28 | |
| 10 | 165.28 | |||
| 10 | 165.28 | |||
| 04/11/2025 | 14:21:09.965 | 10 | 165.56 | |
| 10 | 165.56 | |||
| 10 | 165.56 | |||
| 04/11/2025 | 14:20:40.894 | 25 | 165.54 | |
| 25 | 165.54 | |||
| 25 | 165.54 | |||
| 04/11/2025 | 14:20:06.463 | 25 | 165.44 | |
| 25 | 165.44 | |||
| 25 | 165.44 | |||
| 04/11/2025 | 14:19:53.088 | 140 | 165.50 | |
| 140 | 165.50 | |||
| 6 | 165.50 | |||
| 134 | 165.50 | |||
| 04/11/2025 | 14:19:42.728 | 100 | 165.64 | |
| 100 | 165.64 | |||
| 100 | 165.64 | |||
| 04/11/2025 | 14:19:41.801 | 20 | 165.64 | |
| 20 | 165.64 | |||
| 20 | 165.64 | |||
| 04/11/2025 | 14:19:37.798 | 1 | 165.76 | |
| 1 | 165.76 | |||
| 1 | 165.76 | |||
| 04/11/2025 | 14:19:29.154 | 300 | 165.62 | |
| 300 | 165.62 | |||
| 300 | 165.62 | |||
| 04/11/2025 | 14:19:21.528 | 1 | 165.64 | |
| 1 | 165.64 | |||
| 1 | 165.64 | |||
| 04/11/2025 | 14:19:14.949 | 30 | 165.70 | |
| 30 | 165.70 | |||
| 30 | 165.70 | |||
| 04/11/2025 | 14:18:53.950 | 15 | 165.48 | |
| 15 | 165.48 | |||
| 15 | 165.48 | |||
| 04/11/2025 | 14:18:45.828 | 10 | 165.24 | |
| 10 | 165.24 | |||
| 10 | 165.24 | |||
| 04/11/2025 | 14:18:45.674 | 10 | 165.26 | |
| 10 | 165.26 | |||
| 10 | 165.26 | |||
| 04/11/2025 | 14:18:44.788 | 1 | 165.20 | |
| 1 | 165.20 | |||
| 1 | 165.20 | |||
| 04/11/2025 | 14:18:38.588 | 5 | 165.40 | |
| 5 | 165.40 | |||
| 5 | 165.40 | |||
| 04/11/2025 | 14:18:12.992 | 50 | 165.56 | |
| 50 | 165.56 | |||
| 50 | 165.56 | |||
| 04/11/2025 | 14:17:39.161 | 250 | 165.40 | |
| 250 | 165.40 | |||
| 250 | 165.40 | |||
| 04/11/2025 | 14:17:38.918 | 300 | 165.40 | |
| 300 | 165.40 | |||
| 300 | 165.40 | |||
| 04/11/2025 | 14:17:33.650 | 300 | 165.56 | |
| 300 | 165.56 | |||
| 300 | 165.56 | |||
| 04/11/2025 | 14:17:31.755 | 8 | 165.58 | |
| 8 | 165.58 | |||
| 8 | 165.58 | |||
| 04/11/2025 | 14:17:26.448 | 200 | 165.60 | |
| 200 | 165.60 | |||
| 200 | 165.60 | |||
| 04/11/2025 | 14:17:19.687 | 15 | 165.42 | |
| 15 | 165.42 | |||
| 15 | 165.42 | |||
| 04/11/2025 | 14:17:17.604 | 62 | 165.28 | |
| 62 | 165.28 | |||
| 62 | 165.28 | |||
| 04/11/2025 | 14:17:04.770 | 10 | 165.38 | |
| 10 | 165.38 | |||
| 10 | 165.38 | |||
| 04/11/2025 | 14:17:03.123 | 6 | 165.34 | |
| 6 | 165.34 | |||
| 6 | 165.34 | |||
| 04/11/2025 | 14:17:03.005 | 30 | 165.50 | |
| 30 | 165.50 | |||
| 30 | 165.50 | |||
| 04/11/2025 | 14:16:59.789 | 20 | 165.56 | |
| 20 | 165.56 | |||
| 20 | 165.56 | |||
| 04/11/2025 | 14:16:31.913 | 134 | 165.70 | |
| 134 | 165.70 | |||
| 134 | 165.70 | |||
| 04/11/2025 | 14:16:29.859 | 90 | 166.00 | |
| 50 | 166.00 | |||
| 40 | 166.00 | |||
| 90 | 166.00 | |||
| 04/11/2025 | 14:16:28.675 | 30 | 166.00 | |
| 12 | 166.00 | |||
| 4 | 166.00 | |||
| 9 | 166.00 | |||
| 30 | 166.00 | |||
| 5 | 166.00 | |||
| 04/11/2025 | 14:16:26.512 | 3 | 166.06 | |
| 3 | 166.06 | |||
| 3 | 166.06 | |||
| 04/11/2025 | 14:16:19.844 | 40 | 166.10 | |
| 40 | 166.10 | |||
| 40 | 166.10 | |||
| 04/11/2025 | 14:16:14.512 | 22 | 166.24 | |
| 22 | 166.24 | |||
| 22 | 166.24 | |||
| 04/11/2025 | 14:15:41.902 | 6 | 166.56 | |
| 6 | 166.56 | |||
| 6 | 166.56 | |||
| 04/11/2025 | 14:15:32.333 | 7 | 166.66 | |
| 7 | 166.66 | |||
| 7 | 166.66 | |||
| 04/11/2025 | 14:15:25.316 | 10 | 166.80 | |
| 10 | 166.80 | |||
| 10 | 166.80 | |||
| 04/11/2025 | 14:14:51.817 | 1 | 166.94 | |
| 1 | 166.94 | |||
| 1 | 166.94 | |||
| 04/11/2025 | 14:14:44.311 | 10 | 166.94 | |
| 10 | 166.94 | |||
| 10 | 166.94 | |||
| 04/11/2025 | 14:14:26.878 | 440 | 167.10 | |
| 236 | 167.10 | |||
| 20 | 167.10 | |||
| 40 | 167.10 | |||
| 400 | 167.10 | |||
| 60 | 167.10 | |||
| 15 | 167.10 | |||
| 1 | 167.10 | |||
| 5 | 167.10 | |||
| 100 | 167.10 | |||
| 3 | 167.10 | |||
| 04/11/2025 | 14:12:33.426 | 150 | 166.66 | |
| 150 | 166.66 | |||
| 150 | 166.66 | |||
| 04/11/2025 | 14:12:29.316 | 9 | 166.80 | |
| 9 | 166.80 | |||
| 9 | 166.80 | |||
| 04/11/2025 | 14:12:24.586 | 100 | 166.94 | |
| 100 | 166.94 | |||
| 100 | 166.94 | |||
| 04/11/2025 | 14:12:19.281 | 12 | 167.06 | |
| 12 | 167.06 | |||
| 12 | 167.06 | |||
| 04/11/2025 | 14:12:10.829 | 50 | 167.10 | |
| 50 | 167.10 | |||
| 50 | 167.10 | |||
| 04/11/2025 | 14:12:04.097 | 32 | 167.04 | |
| 32 | 167.04 | |||
| 32 | 167.04 | |||
| 04/11/2025 | 14:10:48.082 | 32 | 167.18 | |
| 32 | 167.18 | |||
| 32 | 167.18 | |||
| 04/11/2025 | 14:10:36.466 | 30 | 167.38 | |
| 30 | 167.38 | |||
| 30 | 167.38 | |||
| 04/11/2025 | 14:10:34.702 | 28 | 167.40 | |
| 28 | 167.40 | |||
| 28 | 167.40 | |||
| 04/11/2025 | 14:10:23.245 | 65 | 167.26 | |
| 65 | 167.26 | |||
| 65 | 167.26 | |||
| 04/11/2025 | 14:09:49.599 | 10 | 167.48 | |
| 10 | 167.48 | |||
| 10 | 167.48 | |||
| 04/11/2025 | 14:09:49.339 | 2 | 167.48 | |
| 2 | 167.48 | |||
| 2 | 167.48 | |||
| 04/11/2025 | 14:09:25.123 | 12 | 167.16 | |
| 12 | 167.16 | |||
| 12 | 167.16 | |||
| 04/11/2025 | 14:09:20.160 | 9 | 166.90 | |
| 9 | 166.90 | |||
| 9 | 166.90 | |||
| 04/11/2025 | 14:09:15.566 | 3 | 166.98 | |
| 3 | 166.98 | |||
| 3 | 166.98 | |||
| 04/11/2025 | 14:09:04.400 | 155 | 167.10 | |
| 155 | 167.10 | |||
| 155 | 167.10 | |||
| 04/11/2025 | 14:09:01.622 | 20 | 166.98 | |
| 20 | 166.98 | |||
| 20 | 166.98 | |||
| 04/11/2025 | 14:08:53.325 | 1 | 167.18 | |
| 1 | 167.18 | |||
| 1 | 167.18 | |||
| 04/11/2025 | 14:08:23.314 | 100 | 167.50 | |
| 100 | 167.50 | |||
| 100 | 167.50 | |||
| 04/11/2025 | 14:08:04.836 | 20 | 167.38 | |
| 20 | 167.38 | |||
| 20 | 167.38 | |||
| 04/11/2025 | 14:07:56.997 | 10 | 167.20 | |
| 10 | 167.20 | |||
| 10 | 167.20 | |||
| 04/11/2025 | 14:07:49.535 | 12 | 167.38 | |
| 12 | 167.38 | |||
| 12 | 167.38 | |||
| 04/11/2025 | 14:06:42.592 | 1 | 167.16 | |
| 1 | 167.16 | |||
| 1 | 167.16 | |||
| 04/11/2025 | 14:06:36.690 | 8 | 167.04 | |
| 8 | 167.04 | |||
| 8 | 167.04 | |||
| 04/11/2025 | 14:06:22.523 | 190 | 166.96 | |
| 190 | 166.96 | |||
| 190 | 166.96 | |||
| 04/11/2025 | 14:05:51.166 | 10 | 167.00 | |
| 10 | 167.00 | |||
| 10 | 167.00 | |||
| 04/11/2025 | 14:05:47.223 | 100 | 167.20 | |
| 100 | 167.20 | |||
| 100 | 167.20 | |||
| 04/11/2025 | 14:05:43.269 | 10 | 167.20 | |
| 10 | 167.20 | |||
| 10 | 167.20 | |||
| 04/11/2025 | 14:05:19.781 | 14 | 167.08 | |
| 14 | 167.08 | |||
| 14 | 167.08 | |||
| 04/11/2025 | 14:05:04.568 | 2 | 166.98 | |
| 2 | 166.98 | |||
| 2 | 166.98 | |||
| 04/11/2025 | 14:04:56.382 | 40 | 167.22 | |
| 40 | 167.22 | |||
| 40 | 167.22 | |||
| 04/11/2025 | 14:04:23.896 | 5 | 167.28 | |
| 5 | 167.28 | |||
| 5 | 167.28 | |||
| 04/11/2025 | 14:03:40.283 | 4 | 167.28 | |
| 4 | 167.28 | |||
| 4 | 167.28 | |||
| 04/11/2025 | 14:03:28.743 | 20 | 167.38 | |
| 20 | 167.38 | |||
| 20 | 167.38 | |||
| 04/11/2025 | 14:03:28.619 | 100 | 167.28 | |
| 100 | 167.28 | |||
| 100 | 167.28 | |||
| 04/11/2025 | 14:03:24.714 | 4 | 166.98 | |
| 4 | 166.98 | |||
| 4 | 166.98 | |||
| 04/11/2025 | 14:03:23.056 | 240 | 166.98 | |
| 240 | 166.98 | |||
| 240 | 166.98 | |||
| 04/11/2025 | 14:02:16.046 | 4 | 166.50 | |
| 4 | 166.50 | |||
| 4 | 166.50 | |||
| 04/11/2025 | 14:02:14.827 | 25 | 166.52 | |
| 25 | 166.52 | |||
| 25 | 166.52 | |||
| 04/11/2025 | 14:02:03.672 | 4 | 166.34 | |
| 4 | 166.34 | |||
| 4 | 166.34 | |||
| 04/11/2025 | 14:02:01.293 | 30 | 166.32 | |
| 30 | 166.32 | |||
| 30 | 166.32 | |||
| 04/11/2025 | 14:01:50.760 | 10 | 166.50 | |
| 10 | 166.50 | |||
| 10 | 166.50 | |||
| 04/11/2025 | 14:01:40.101 | 200 | 166.60 | |
| 200 | 166.60 | |||
| 200 | 166.60 | |||
| 04/11/2025 | 14:01:14.168 | 6 | 166.46 | |
| 6 | 166.46 | |||
| 6 | 166.46 | |||
| 04/11/2025 | 14:01:10.545 | 200 | 166.20 | |
| 200 | 166.20 | |||
| 200 | 166.20 | |||
| 04/11/2025 | 14:01:07.297 | 4 | 166.24 | |
| 4 | 166.24 | |||
| 4 | 166.24 | |||
| 04/11/2025 | 14:00:50.359 | 30 | 166.14 | |
| 30 | 166.14 | |||
| 30 | 166.14 | |||
| 04/11/2025 | 14:00:20.011 | 60 | 166.06 | |
| 60 | 166.06 | |||
| 60 | 166.06 | |||
| 04/11/2025 | 14:00:10.479 | 9 | 166.10 | |
| 9 | 166.10 | |||
| 9 | 166.10 | |||
| 04/11/2025 | 14:00:01.364 | 48 | 166.24 | |
| 48 | 166.24 | |||
| 48 | 166.24 | |||
| 04/11/2025 | 13:59:07.058 | 1 | 166.18 | |
| 1 | 166.18 | |||
| 1 | 166.18 | |||
| 04/11/2025 | 13:58:42.757 | 4 | 166.16 | |
| 4 | 166.16 | |||
| 4 | 166.16 | |||
| 04/11/2025 | 13:58:17.387 | 25 | 166.36 | |
| 25 | 166.36 | |||
| 25 | 166.36 | |||
| 04/11/2025 | 13:58:14.607 | 10 | 166.34 | |
| 10 | 166.34 | |||
| 10 | 166.34 |
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: 37 975 TEUR -
Nvidia Corp.
Bid: 176.42 / Ask: 176.50
Turnover: 36 341 TEUR -
Palantir Technologies Inc.
Bid: 166.02 / Ask: 166.18
Turnover: 23 396 TEUR -
Amazon.com Inc.
Bid: 217.05 / Ask: 217.15
Turnover: 20 784 TEUR -
Deutsche Telekom AG
Bid: 26.40 / Ask: 26.41
Turnover: 20 039 TEUR
Realtime Quotes
Last Update:
04/11/2025 @ 15:20:43
Last Update:
04/11/2025 @ 15:20:43