Amazon.com Inc.
- Information
- Last
- Buy
- Sell
1056
589
180.72
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 17/10/2025 | 10:19:28.556 | 90 | 180.72 | |
| 90 | 180.72 | |||
| 90 | 180.72 | |||
| 17/10/2025 | 10:19:25.809 | 25 | 180.98 | |
| 25 | 180.98 | |||
| 25 | 180.98 | |||
| 17/10/2025 | 10:19:20.979 | 1 | 181.00 | |
| 1 | 181.00 | |||
| 1 | 181.00 | |||
| 17/10/2025 | 10:19:18.463 | 3 | 180.72 | |
| 3 | 180.72 | |||
| 3 | 180.72 | |||
| 17/10/2025 | 10:19:14.808 | 32 | 180.72 | |
| 32 | 180.72 | |||
| 18 | 180.72 | |||
| 14 | 180.72 | |||
| 17/10/2025 | 10:19:09.611 | 1 | 180.96 | |
| 1 | 180.96 | |||
| 1 | 180.96 | |||
| 17/10/2025 | 10:19:00.425 | 5 | 180.72 | |
| 5 | 180.72 | |||
| 5 | 180.72 | |||
| 17/10/2025 | 10:18:42.660 | 10 | 180.90 | |
| 10 | 180.90 | |||
| 10 | 180.90 | |||
| 17/10/2025 | 10:18:38.670 | 6 | 180.70 | |
| 6 | 180.70 | |||
| 6 | 180.70 | |||
| 17/10/2025 | 10:18:25.471 | 15 | 180.90 | |
| 15 | 180.90 | |||
| 15 | 180.90 | |||
| 17/10/2025 | 10:18:19.653 | 20 | 180.88 | |
| 20 | 180.88 | |||
| 20 | 180.88 | |||
| 17/10/2025 | 10:17:45.930 | 34 | 180.98 | |
| 10 | 180.98 | |||
| 24 | 180.98 | |||
| 34 | 180.98 | |||
| 17/10/2025 | 10:17:43.800 | 1 | 181.22 | |
| 1 | 181.22 | |||
| 1 | 181.22 | |||
| 17/10/2025 | 10:17:12.204 | 9 | 181.32 | |
| 9 | 181.32 | |||
| 9 | 181.32 | |||
| 17/10/2025 | 10:17:11.787 | 46 | 181.10 | |
| 46 | 181.10 | |||
| 46 | 181.10 | |||
| 17/10/2025 | 10:17:02.403 | 7 | 181.14 | |
| 7 | 181.14 | |||
| 7 | 181.14 | |||
| 17/10/2025 | 10:16:57.734 | 35 | 181.14 | |
| 35 | 181.14 | |||
| 35 | 181.14 | |||
| 17/10/2025 | 10:16:46.333 | 4 | 181.14 | |
| 4 | 181.14 | |||
| 4 | 181.14 | |||
| 17/10/2025 | 10:16:33.341 | 68 | 181.14 | |
| 68 | 181.14 | |||
| 68 | 181.14 | |||
| 17/10/2025 | 10:15:09.252 | 3 | 181.28 | |
| 3 | 181.28 | |||
| 3 | 181.28 | |||
| 17/10/2025 | 10:13:40.946 | 3 | 181.16 | |
| 3 | 181.16 | |||
| 3 | 181.16 | |||
| 17/10/2025 | 10:13:11.537 | 2 | 181.20 | |
| 2 | 181.20 | |||
| 2 | 181.20 | |||
| 17/10/2025 | 10:12:59.964 | 25 | 181.00 | |
| 25 | 181.00 | |||
| 25 | 181.00 | |||
| 17/10/2025 | 10:12:43.016 | 75 | 180.94 | |
| 75 | 180.94 | |||
| 75 | 180.94 | |||
| 17/10/2025 | 10:12:31.339 | 20 | 180.92 | |
| 20 | 180.92 | |||
| 20 | 180.92 | |||
| 17/10/2025 | 10:12:30.691 | 15 | 181.28 | |
| 15 | 181.28 | |||
| 15 | 181.28 | |||
| 17/10/2025 | 10:12:17.656 | 30 | 180.90 | |
| 30 | 180.90 | |||
| 30 | 180.90 | |||
| 17/10/2025 | 10:12:16.662 | 3 | 180.90 | |
| 3 | 180.90 | |||
| 3 | 180.90 | |||
| 17/10/2025 | 10:12:04.834 | 1 | 181.24 | |
| 1 | 181.24 | |||
| 1 | 181.24 | |||
| 17/10/2025 | 10:11:58.104 | 10 | 180.90 | |
| 10 | 180.90 | |||
| 10 | 180.90 | |||
| 17/10/2025 | 10:11:37.403 | 5 | 180.82 | |
| 2 | 180.82 | |||
| 3 | 180.82 | |||
| 5 | 180.82 | |||
| 17/10/2025 | 10:11:32.859 | 15 | 180.84 | |
| 15 | 180.84 | |||
| 15 | 180.84 | |||
| 17/10/2025 | 10:11:12.808 | 3 | 180.98 | |
| 3 | 180.98 | |||
| 3 | 180.98 | |||
| 17/10/2025 | 10:10:46.652 | 1 | 181.40 | |
| 1 | 181.40 | |||
| 1 | 181.40 | |||
| 17/10/2025 | 10:10:37.608 | 22 | 181.42 | |
| 22 | 181.42 | |||
| 22 | 181.42 | |||
| 17/10/2025 | 10:10:18.239 | 8 | 181.02 | |
| 8 | 181.02 | |||
| 8 | 181.02 | |||
| 17/10/2025 | 10:10:06.955 | 30 | 181.28 | |
| 30 | 181.28 | |||
| 18 | 181.28 | |||
| 12 | 181.28 | |||
| 17/10/2025 | 10:09:38.123 | 1 | 181.26 | |
| 1 | 181.26 | |||
| 1 | 181.26 | |||
| 17/10/2025 | 10:09:35.329 | 8 | 180.94 | |
| 8 | 180.94 | |||
| 8 | 180.94 | |||
| 17/10/2025 | 10:09:33.460 | 8 | 180.90 | |
| 8 | 180.90 | |||
| 8 | 180.90 | |||
| 17/10/2025 | 10:09:27.719 | 8 | 181.32 | |
| 7 | 181.32 | |||
| 8 | 181.32 | |||
| 1 | 181.32 | |||
| 17/10/2025 | 10:08:41.158 | 170 | 180.96 | |
| 170 | 180.96 | |||
| 170 | 180.96 | |||
| 17/10/2025 | 10:08:27.453 | 248 | 181.00 | |
| 213 | 181.00 | |||
| 248 | 181.00 | |||
| 35 | 181.00 | |||
| 17/10/2025 | 10:08:18.194 | 27 | 181.24 | |
| 27 | 181.24 | |||
| 27 | 181.24 | |||
| 17/10/2025 | 10:08:16.524 | 5 | 180.86 | |
| 5 | 180.86 | |||
| 5 | 180.86 | |||
| 17/10/2025 | 10:07:57.088 | 6 | 181.00 | |
| 6 | 181.00 | |||
| 6 | 181.00 | |||
| 17/10/2025 | 10:07:52.730 | 146 | 181.00 | |
| 146 | 181.00 | |||
| 146 | 181.00 | |||
| 17/10/2025 | 10:07:52.227 | 300 | 181.00 | |
| 300 | 181.00 | |||
| 300 | 181.00 | |||
| 17/10/2025 | 10:07:51.722 | 3 516 | 181.00 | |
| 3 516 | 181.00 | |||
| 3 516 | 181.00 | |||
| 17/10/2025 | 10:07:51.521 | 68 | 181.00 | |
| 68 | 181.00 | |||
| 68 | 181.00 | |||
| 17/10/2025 | 10:07:51.119 | 146 | 181.00 | |
| 146 | 181.00 | |||
| 146 | 181.00 | |||
| 17/10/2025 | 10:07:49.910 | 250 | 181.00 | |
| 250 | 181.00 | |||
| 250 | 181.00 | |||
| 17/10/2025 | 10:07:49.834 | 86 | 181.00 | |
| 86 | 181.00 | |||
| 86 | 181.00 | |||
| 17/10/2025 | 10:07:49.350 | 300 | 181.00 | |
| 300 | 181.00 | |||
| 300 | 181.00 | |||
| 17/10/2025 | 10:07:49.206 | 1 | 181.00 | |
| 1 | 181.00 | |||
| 1 | 181.00 | |||
| 17/10/2025 | 10:07:48.802 | 86 | 181.00 | |
| 86 | 181.00 | |||
| 86 | 181.00 | |||
| 17/10/2025 | 10:07:48.600 | 1 | 181.00 | |
| 1 | 181.00 | |||
| 1 | 181.00 | |||
| 17/10/2025 | 10:07:48.298 | 139 | 181.00 | |
| 139 | 181.00 | |||
| 139 | 181.00 | |||
| 17/10/2025 | 10:07:47.891 | 1 | 181.00 | |
| 1 | 181.00 | |||
| 1 | 181.00 | |||
| 17/10/2025 | 10:07:47.796 | 64 | 181.00 | |
| 64 | 181.00 | |||
| 64 | 181.00 | |||
| 17/10/2025 | 10:07:45.836 | 9 | 181.44 | |
| 9 | 181.44 | |||
| 9 | 181.44 | |||
| 17/10/2025 | 10:07:29.602 | 1 | 180.92 | |
| 1 | 180.92 | |||
| 1 | 180.92 | |||
| 17/10/2025 | 10:07:04.489 | 8 | 181.04 | |
| 8 | 181.04 | |||
| 8 | 181.04 | |||
| 17/10/2025 | 10:06:21.627 | 5 | 180.82 | |
| 5 | 180.82 | |||
| 5 | 180.82 | |||
| 17/10/2025 | 10:06:17.640 | 32 | 180.50 | |
| 3 | 180.50 | |||
| 29 | 180.50 | |||
| 32 | 180.50 | |||
| 17/10/2025 | 10:05:35.861 | 6 | 180.62 | |
| 6 | 180.62 | |||
| 6 | 180.62 | |||
| 17/10/2025 | 10:05:27.339 | 2 | 180.96 | |
| 2 | 180.96 | |||
| 2 | 180.96 | |||
| 17/10/2025 | 10:05:17.629 | 99 | 180.80 | |
| 99 | 180.80 | |||
| 99 | 180.80 | |||
| 17/10/2025 | 10:05:02.834 | 641 | 180.80 | |
| 641 | 180.80 | |||
| 630 | 180.80 | |||
| 11 | 180.80 | |||
| 17/10/2025 | 10:05:02.659 | 209 | 180.70 | |
| 85 | 180.70 | |||
| 209 | 180.70 | |||
| 124 | 180.70 | |||
| 17/10/2025 | 10:05:00.113 | 10 | 180.80 | |
| 10 | 180.80 | |||
| 10 | 180.80 | |||
| 17/10/2025 | 10:04:58.102 | 50 | 180.60 | |
| 50 | 180.60 | |||
| 50 | 180.60 | |||
| 17/10/2025 | 10:04:50.036 | 1 | 180.80 | |
| 1 | 180.80 | |||
| 1 | 180.80 | |||
| 17/10/2025 | 10:04:45.248 | 10 | 180.80 | |
| 10 | 180.80 | |||
| 10 | 180.80 | |||
| 17/10/2025 | 10:04:36.791 | 100 | 180.42 | |
| 5 | 180.42 | |||
| 95 | 180.42 | |||
| 100 | 180.42 | |||
| 17/10/2025 | 10:03:56.008 | 5 | 180.76 | |
| 5 | 180.76 | |||
| 5 | 180.76 | |||
| 17/10/2025 | 10:03:51.617 | 65 | 180.42 | |
| 65 | 180.42 | |||
| 65 | 180.42 | |||
| 17/10/2025 | 10:03:45.336 | 1 | 180.78 | |
| 1 | 180.78 | |||
| 1 | 180.78 | |||
| 17/10/2025 | 10:02:49.790 | 8 | 180.60 | |
| 8 | 180.60 | |||
| 8 | 180.60 | |||
| 17/10/2025 | 10:02:24.705 | 5 | 180.52 | |
| 5 | 180.52 | |||
| 5 | 180.52 | |||
| 17/10/2025 | 10:01:41.754 | 12 | 180.42 | |
| 12 | 180.42 | |||
| 12 | 180.42 | |||
| 17/10/2025 | 10:01:40.635 | 17 | 180.42 | |
| 17 | 180.42 | |||
| 17 | 180.42 | |||
| 17/10/2025 | 10:01:39.589 | 27 | 180.42 | |
| 16 | 180.42 | |||
| 11 | 180.42 | |||
| 27 | 180.42 | |||
| 17/10/2025 | 10:01:36.575 | 15 | 180.42 | |
| 15 | 180.42 | |||
| 10 | 180.42 | |||
| 5 | 180.42 | |||
| 17/10/2025 | 10:01:08.004 | 90 | 180.80 | |
| 90 | 180.80 | |||
| 90 | 180.80 | |||
| 17/10/2025 | 10:00:54.585 | 25 | 180.86 | |
| 25 | 180.86 | |||
| 25 | 180.86 | |||
| 17/10/2025 | 10:00:31.676 | 6 | 180.52 | |
| 6 | 180.52 | |||
| 6 | 180.52 | |||
| 17/10/2025 | 10:00:11.984 | 5 | 180.74 | |
| 5 | 180.74 | |||
| 5 | 180.74 | |||
| 17/10/2025 | 10:00:00.710 | 200 | 181.08 | |
| 45 | 181.08 | |||
| 200 | 181.08 | |||
| 155 | 181.08 | |||
| 17/10/2025 | 09:59:54.670 | 10 | 181.14 | |
| 10 | 181.14 | |||
| 10 | 181.14 | |||
| 17/10/2025 | 09:59:45.244 | 37 | 180.78 | |
| 37 | 180.78 | |||
| 37 | 180.78 | |||
| 17/10/2025 | 09:59:14.639 | 5 | 181.12 | |
| 5 | 181.12 | |||
| 5 | 181.12 | |||
| 17/10/2025 | 09:59:11.402 | 3 | 181.16 | |
| 3 | 181.16 | |||
| 3 | 181.16 | |||
| 17/10/2025 | 09:58:58.611 | 40 | 180.80 | |
| 40 | 180.80 | |||
| 40 | 180.80 | |||
| 17/10/2025 | 09:58:17.832 | 5 | 180.74 | |
| 5 | 180.74 | |||
| 5 | 180.74 | |||
| 17/10/2025 | 09:58:12.287 | 3 | 180.74 | |
| 3 | 180.74 | |||
| 3 | 180.74 | |||
| 17/10/2025 | 09:58:05.948 | 6 | 181.14 | |
| 6 | 181.14 | |||
| 6 | 181.14 | |||
| 17/10/2025 | 09:56:30.624 | 5 | 181.10 | |
| 5 | 181.10 | |||
| 5 | 181.10 | |||
| 17/10/2025 | 09:56:28.614 | 6 | 181.12 | |
| 6 | 181.12 | |||
| 6 | 181.12 | |||
| 17/10/2025 | 09:56:07.057 | 100 | 181.22 | |
| 100 | 181.22 | |||
| 100 | 181.22 | |||
| 17/10/2025 | 09:55:54.901 | 1 | 181.22 | |
| 1 | 181.22 | |||
| 1 | 181.22 | |||
| 17/10/2025 | 09:55:52.131 | 5 | 180.84 | |
| 5 | 180.84 | |||
| 5 | 180.84 | |||
| 17/10/2025 | 09:55:48.411 | 150 | 180.80 | |
| 150 | 180.80 | |||
| 150 | 180.80 | |||
| 17/10/2025 | 09:55:43.300 | 30 | 180.80 | |
| 30 | 180.80 | |||
| 15 | 180.80 | |||
| 15 | 180.80 | |||
| 17/10/2025 | 09:55:42.579 | 1 | 180.80 | |
| 1 | 180.80 | |||
| 1 | 180.80 | |||
| 17/10/2025 | 09:55:36.703 | 3 | 181.10 | |
| 3 | 181.10 | |||
| 3 | 181.10 | |||
| 17/10/2025 | 09:55:10.014 | 6 | 180.80 | |
| 6 | 180.80 | |||
| 6 | 180.80 | |||
| 17/10/2025 | 09:54:41.116 | 9 | 180.80 | |
| 9 | 180.80 | |||
| 9 | 180.80 | |||
| 17/10/2025 | 09:54:15.037 | 11 | 180.80 | |
| 11 | 180.80 | |||
| 11 | 180.80 | |||
| 17/10/2025 | 09:53:55.837 | 2 | 181.14 | |
| 2 | 181.14 | |||
| 2 | 181.14 | |||
| 17/10/2025 | 09:53:44.325 | 100 | 180.80 | |
| 100 | 180.80 | |||
| 100 | 180.80 | |||
| 17/10/2025 | 09:53:38.098 | 10 | 181.12 | |
| 10 | 181.12 | |||
| 10 | 181.12 | |||
| 17/10/2025 | 09:53:36.458 | 10 | 181.12 | |
| 10 | 181.12 | |||
| 10 | 181.12 | |||
| 17/10/2025 | 09:53:36.397 | 1 | 180.78 | |
| 1 | 180.78 | |||
| 1 | 180.78 | |||
| 17/10/2025 | 09:53:27.661 | 5 | 181.16 | |
| 5 | 181.16 | |||
| 5 | 181.16 | |||
| 17/10/2025 | 09:53:16.020 | 20 | 180.82 | |
| 20 | 180.82 | |||
| 20 | 180.82 | |||
| 17/10/2025 | 09:53:06.166 | 3 | 181.16 | |
| 3 | 181.16 | |||
| 3 | 181.16 | |||
| 17/10/2025 | 09:53:04.779 | 10 | 181.18 | |
| 10 | 181.18 | |||
| 10 | 181.18 | |||
| 17/10/2025 | 09:53:01.508 | 25 | 181.18 | |
| 25 | 181.18 | |||
| 25 | 181.18 | |||
| 17/10/2025 | 09:51:59.945 | 49 | 180.78 | |
| 49 | 180.78 | |||
| 49 | 180.78 | |||
| 17/10/2025 | 09:51:53.235 | 2 | 181.06 | |
| 2 | 181.06 | |||
| 2 | 181.06 | |||
| 17/10/2025 | 09:51:50.213 | 44 | 180.78 | |
| 44 | 180.78 | |||
| 44 | 180.78 | |||
| 17/10/2025 | 09:51:18.938 | 10 | 180.72 | |
| 10 | 180.72 | |||
| 10 | 180.72 | |||
| 17/10/2025 | 09:51:17.384 | 10 | 181.06 | |
| 10 | 181.06 | |||
| 10 | 181.06 | |||
| 17/10/2025 | 09:51:08.029 | 562 | 181.30 | |
| 12 | 181.30 | |||
| 500 | 181.30 | |||
| 12 | 181.30 | |||
| 10 | 181.30 | |||
| 5 | 181.30 | |||
| 450 | 181.30 | |||
| 100 | 181.30 | |||
| 25 | 181.30 | |||
| 10 | 181.30 | |||
| 17/10/2025 | 09:49:48.773 | 450 | 180.68 | |
| 220 | 180.68 | |||
| 230 | 180.68 | |||
| 450 | 180.68 | |||
| 17/10/2025 | 09:49:43.053 | 48 | 180.66 | |
| 48 | 180.66 | |||
| 48 | 180.66 | |||
| 17/10/2025 | 09:49:39.401 | 100 | 180.66 | |
| 6 | 180.66 | |||
| 16 | 180.66 | |||
| 78 | 180.66 | |||
| 100 | 180.66 | |||
| 17/10/2025 | 09:48:59.302 | 12 | 181.04 | |
| 12 | 181.04 | |||
| 12 | 181.04 | |||
| 17/10/2025 | 09:48:38.057 | 31 | 180.70 | |
| 31 | 180.70 | |||
| 31 | 180.70 | |||
| 17/10/2025 | 09:48:29.761 | 8 | 180.66 | |
| 8 | 180.66 | |||
| 8 | 180.66 | |||
| 17/10/2025 | 09:48:27.268 | 15 | 180.66 | |
| 15 | 180.66 | |||
| 12 | 180.66 | |||
| 3 | 180.66 | |||
| 17/10/2025 | 09:47:38.247 | 9 | 180.46 | |
| 9 | 180.46 | |||
| 9 | 180.46 | |||
| 17/10/2025 | 09:47:26.011 | 50 | 180.86 | |
| 50 | 180.86 | |||
| 50 | 180.86 | |||
| 17/10/2025 | 09:47:20.665 | 54 | 180.46 | |
| 54 | 180.46 | |||
| 54 | 180.46 | |||
| 17/10/2025 | 09:47:17.091 | 8 | 180.46 | |
| 8 | 180.46 | |||
| 8 | 180.46 | |||
| 17/10/2025 | 09:47:12.399 | 3 | 180.46 | |
| 3 | 180.46 | |||
| 3 | 180.46 | |||
| 17/10/2025 | 09:47:02.505 | 10 | 180.48 | |
| 10 | 180.48 | |||
| 10 | 180.48 | |||
| 17/10/2025 | 09:47:01.433 | 26 | 180.50 | |
| 26 | 180.50 | |||
| 26 | 180.50 | |||
| 17/10/2025 | 09:47:00.431 | 12 | 180.50 | |
| 12 | 180.50 | |||
| 12 | 180.50 | |||
| 17/10/2025 | 09:47:00.266 | 9 | 180.50 | |
| 9 | 180.50 | |||
| 9 | 180.50 | |||
| 17/10/2025 | 09:46:57.757 | 1 | 180.86 | |
| 1 | 180.86 | |||
| 1 | 180.86 | |||
| 17/10/2025 | 09:46:54.795 | 1 | 180.86 | |
| 1 | 180.86 | |||
| 1 | 180.86 | |||
| 17/10/2025 | 09:46:29.080 | 1 | 180.54 | |
| 1 | 180.54 | |||
| 1 | 180.54 | |||
| 17/10/2025 | 09:46:12.330 | 8 | 181.00 | |
| 8 | 181.00 | |||
| 8 | 181.00 | |||
| 17/10/2025 | 09:46:10.569 | 3 | 180.96 | |
| 3 | 180.96 | |||
| 3 | 180.96 | |||
| 17/10/2025 | 09:46:01.680 | 160 | 180.48 | |
| 160 | 180.48 | |||
| 160 | 180.48 | |||
| 17/10/2025 | 09:45:50.098 | 211 | 180.52 | |
| 211 | 180.52 | |||
| 211 | 180.52 | |||
| 17/10/2025 | 09:45:30.826 | 30 | 180.94 | |
| 30 | 180.94 | |||
| 30 | 180.94 | |||
| 17/10/2025 | 09:45:24.850 | 20 | 180.52 | |
| 20 | 180.52 | |||
| 20 | 180.52 | |||
| 17/10/2025 | 09:45:21.725 | 85 | 180.92 | |
| 85 | 180.92 | |||
| 85 | 180.92 | |||
| 17/10/2025 | 09:45:13.066 | 1 | 180.92 | |
| 1 | 180.92 | |||
| 1 | 180.92 | |||
| 17/10/2025 | 09:45:12.119 | 300 | 180.50 | |
| 18 | 180.50 | |||
| 50 | 180.50 | |||
| 190 | 180.50 | |||
| 100 | 180.50 | |||
| 170 | 180.50 | |||
| 2 | 180.50 | |||
| 10 | 180.50 | |||
| 60 | 180.50 | |||
| 17/10/2025 | 09:44:30.693 | 310 | 180.50 | |
| 10 | 180.50 | |||
| 310 | 180.50 | |||
| 300 | 180.50 | |||
| 17/10/2025 | 09:44:22.118 | 2 | 180.98 | |
| 2 | 180.98 | |||
| 2 | 180.98 | |||
| 17/10/2025 | 09:44:14.059 | 46 | 180.46 | |
| 46 | 180.46 | |||
| 46 | 180.46 | |||
| 17/10/2025 | 09:43:56.508 | 5 | 180.46 | |
| 5 | 180.46 | |||
| 5 | 180.46 | |||
| 17/10/2025 | 09:43:35.956 | 1 | 180.92 | |
| 1 | 180.92 | |||
| 1 | 180.92 | |||
| 17/10/2025 | 09:43:24.761 | 20 | 180.98 | |
| 20 | 180.98 | |||
| 18 | 180.98 | |||
| 2 | 180.98 | |||
| 17/10/2025 | 09:43:19.989 | 140 | 180.48 | |
| 140 | 180.48 | |||
| 140 | 180.48 | |||
| 17/10/2025 | 09:43:07.292 | 200 | 180.46 | |
| 20 | 180.46 | |||
| 138 | 180.46 | |||
| 2 | 180.46 | |||
| 40 | 180.46 | |||
| 200 | 180.46 | |||
| 17/10/2025 | 09:42:18.442 | 25 | 180.74 | |
| 25 | 180.74 | |||
| 25 | 180.74 | |||
| 17/10/2025 | 09:42:06.975 | 3 | 180.74 | |
| 3 | 180.74 | |||
| 3 | 180.74 | |||
| 17/10/2025 | 09:41:55.776 | 10 | 180.44 | |
| 10 | 180.44 | |||
| 10 | 180.44 | |||
| 17/10/2025 | 09:41:47.689 | 55 | 180.74 | |
| 55 | 180.74 | |||
| 55 | 180.74 | |||
| 17/10/2025 | 09:41:22.081 | 8 | 180.42 | |
| 8 | 180.42 | |||
| 8 | 180.42 | |||
| 17/10/2025 | 09:41:13.984 | 100 | 180.42 | |
| 100 | 180.42 | |||
| 100 | 180.42 | |||
| 17/10/2025 | 09:40:41.227 | 2 | 180.32 | |
| 2 | 180.32 | |||
| 2 | 180.32 | |||
| 17/10/2025 | 09:40:28.492 | 87 | 180.30 | |
| 87 | 180.30 | |||
| 87 | 180.30 | |||
| 17/10/2025 | 09:39:50.063 | 40 | 180.32 | |
| 40 | 180.32 | |||
| 40 | 180.32 | |||
| 17/10/2025 | 09:39:48.307 | 6 | 180.32 | |
| 6 | 180.32 | |||
| 6 | 180.32 | |||
| 17/10/2025 | 09:39:46.653 | 4 | 180.64 | |
| 4 | 180.64 | |||
| 4 | 180.64 | |||
| 17/10/2025 | 09:39:39.283 | 11 | 180.62 | |
| 11 | 180.62 | |||
| 11 | 180.62 | |||
| 17/10/2025 | 09:39:36.375 | 10 | 180.32 | |
| 10 | 180.32 | |||
| 10 | 180.32 | |||
| 17/10/2025 | 09:39:31.264 | 10 | 180.62 | |
| 10 | 180.62 | |||
| 10 | 180.62 | |||
| 17/10/2025 | 09:39:22.664 | 23 | 180.62 | |
| 23 | 180.62 | |||
| 23 | 180.62 | |||
| 17/10/2025 | 09:39:07.492 | 23 | 180.32 | |
| 23 | 180.32 | |||
| 23 | 180.32 | |||
| 17/10/2025 | 09:38:57.777 | 200 | 180.32 | |
| 200 | 180.32 | |||
| 200 | 180.32 | |||
| 17/10/2025 | 09:38:48.217 | 5 | 180.62 | |
| 5 | 180.62 | |||
| 5 | 180.62 | |||
| 17/10/2025 | 09:38:20.267 | 33 | 180.32 | |
| 33 | 180.32 | |||
| 33 | 180.32 | |||
| 17/10/2025 | 09:38:18.691 | 17 | 180.32 | |
| 17 | 180.32 | |||
| 17 | 180.32 | |||
| 17/10/2025 | 09:38:18.060 | 8 | 180.32 | |
| 8 | 180.32 | |||
| 8 | 180.32 | |||
| 17/10/2025 | 09:38:08.850 | 6 | 180.28 | |
| 6 | 180.28 | |||
| 6 | 180.28 | |||
| 17/10/2025 | 09:38:06.476 | 28 | 180.30 | |
| 28 | 180.30 | |||
| 28 | 180.30 | |||
| 17/10/2025 | 09:37:53.229 | 160 | 180.30 | |
| 160 | 180.30 | |||
| 160 | 180.30 | |||
| 17/10/2025 | 09:37:46.210 | 10 | 180.26 | |
| 10 | 180.26 | |||
| 10 | 180.26 | |||
| 17/10/2025 | 09:37:22.579 | 2 | 180.28 | |
| 2 | 180.28 | |||
| 2 | 180.28 | |||
| 17/10/2025 | 09:37:08.355 | 10 | 180.26 | |
| 10 | 180.26 | |||
| 10 | 180.26 | |||
| 17/10/2025 | 09:37:08.283 | 40 | 180.26 | |
| 30 | 180.26 | |||
| 40 | 180.26 | |||
| 10 | 180.26 | |||
| 17/10/2025 | 09:36:46.909 | 120 | 180.32 | |
| 120 | 180.32 | |||
| 120 | 180.32 | |||
| 17/10/2025 | 09:36:28.515 | 10 | 180.64 | |
| 10 | 180.64 | |||
| 10 | 180.64 | |||
| 17/10/2025 | 09:36:10.427 | 12 | 180.34 | |
| 12 | 180.34 | |||
| 12 | 180.34 | |||
| 17/10/2025 | 09:36:07.993 | 1 | 180.34 | |
| 1 | 180.34 | |||
| 1 | 180.34 | |||
| 17/10/2025 | 09:36:07.356 | 15 | 180.64 | |
| 15 | 180.64 | |||
| 15 | 180.64 | |||
| 17/10/2025 | 09:35:49.339 | 51 | 180.32 | |
| 51 | 180.32 | |||
| 51 | 180.32 | |||
| 17/10/2025 | 09:35:21.441 | 20 | 180.38 | |
| 20 | 180.38 | |||
| 20 | 180.38 | |||
| 17/10/2025 | 09:35:19.557 | 40 | 180.80 | |
| 40 | 180.80 | |||
| 40 | 180.80 | |||
| 17/10/2025 | 09:35:02.374 | 20 | 180.36 | |
| 7 | 180.36 | |||
| 20 | 180.36 | |||
| 13 | 180.36 | |||
| 17/10/2025 | 09:34:45.761 | 8 | 180.82 | |
| 8 | 180.82 | |||
| 8 | 180.82 | |||
| 17/10/2025 | 09:34:29.024 | 25 | 180.90 | |
| 25 | 180.90 | |||
| 25 | 180.90 | |||
| 17/10/2025 | 09:34:09.269 | 25 | 181.02 | |
| 25 | 181.02 | |||
| 25 | 181.02 | |||
| 17/10/2025 | 09:33:59.401 | 15 | 180.56 | |
| 15 | 180.56 | |||
| 15 | 180.56 | |||
| 17/10/2025 | 09:33:23.203 | 3 | 180.40 | |
| 3 | 180.40 | |||
| 3 | 180.40 | |||
| 17/10/2025 | 09:32:41.610 | 5 | 180.70 | |
| 5 | 180.70 | |||
| 5 | 180.70 | |||
| 17/10/2025 | 09:32:17.881 | 4 | 181.12 | |
| 4 | 181.12 | |||
| 4 | 181.12 | |||
| 17/10/2025 | 09:32:04.512 | 15 | 181.16 | |
| 15 | 181.16 | |||
| 15 | 181.16 | |||
| 17/10/2025 | 09:31:11.039 | 28 | 180.68 | |
| 28 | 180.68 | |||
| 28 | 180.68 | |||
| 17/10/2025 | 09:31:07.605 | 15 | 180.72 | |
| 15 | 180.72 | |||
| 15 | 180.72 | |||
| 17/10/2025 | 09:31:02.060 | 52 | 180.72 | |
| 52 | 180.72 | |||
| 52 | 180.72 | |||
| 17/10/2025 | 09:30:41.492 | 3 | 180.64 | |
| 3 | 180.64 | |||
| 3 | 180.64 | |||
| 17/10/2025 | 09:29:45.049 | 5 | 180.64 | |
| 5 | 180.64 | |||
| 5 | 180.64 | |||
| 17/10/2025 | 09:29:37.523 | 18 | 180.64 | |
| 18 | 180.64 | |||
| 18 | 180.64 | |||
| 17/10/2025 | 09:29:23.256 | 10 | 181.02 | |
| 10 | 181.02 | |||
| 10 | 181.02 | |||
| 17/10/2025 | 09:29:20.367 | 112 | 180.66 | |
| 112 | 180.66 | |||
| 112 | 180.66 | |||
| 17/10/2025 | 09:29:14.077 | 4 | 180.62 | |
| 4 | 180.62 | |||
| 4 | 180.62 | |||
| 17/10/2025 | 09:29:04.846 | 25 | 180.58 | |
| 25 | 180.58 | |||
| 25 | 180.58 | |||
| 17/10/2025 | 09:28:47.090 | 10 | 180.62 | |
| 10 | 180.62 | |||
| 10 | 180.62 | |||
| 17/10/2025 | 09:28:40.032 | 83 | 180.68 | |
| 83 | 180.68 | |||
| 11 | 180.68 | |||
| 56 | 180.68 | |||
| 4 | 180.68 | |||
| 12 | 180.68 | |||
| 17/10/2025 | 09:27:47.698 | 300 | 180.76 | |
| 300 | 180.76 | |||
| 300 | 180.76 | |||
| 17/10/2025 | 09:27:44.453 | 20 | 180.76 | |
| 20 | 180.76 | |||
| 20 | 180.76 | |||
| 17/10/2025 | 09:27:42.742 | 3 | 180.76 | |
| 3 | 180.76 | |||
| 3 | 180.76 | |||
| 17/10/2025 | 09:27:38.407 | 1 | 181.06 | |
| 1 | 181.06 | |||
| 1 | 181.06 | |||
| 17/10/2025 | 09:27:37.507 | 2 | 181.06 | |
| 2 | 181.06 | |||
| 2 | 181.06 | |||
| 17/10/2025 | 09:27:05.910 | 6 | 181.10 | |
| 6 | 181.10 | |||
| 6 | 181.10 | |||
| 17/10/2025 | 09:26:52.487 | 15 | 180.82 | |
| 15 | 180.82 | |||
| 15 | 180.82 | |||
| 17/10/2025 | 09:26:50.860 | 50 | 181.20 | |
| 35 | 181.20 | |||
| 15 | 181.20 | |||
| 50 | 181.20 | |||
| 17/10/2025 | 09:26:37.640 | 200 | 180.88 | |
| 12 | 180.88 | |||
| 113 | 180.88 | |||
| 75 | 180.88 | |||
| 200 | 180.88 | |||
| 17/10/2025 | 09:25:59.849 | 20 | 180.84 | |
| 20 | 180.84 | |||
| 20 | 180.84 | |||
| 17/10/2025 | 09:25:37.696 | 165 | 181.00 | |
| 165 | 181.00 | |||
| 165 | 181.00 | |||
| 17/10/2025 | 09:25:31.721 | 50 | 181.00 | |
| 50 | 181.00 | |||
| 50 | 181.00 | |||
| 17/10/2025 | 09:25:27.182 | 2 | 181.00 | |
| 2 | 181.00 | |||
| 2 | 181.00 | |||
| 17/10/2025 | 09:25:23.967 | 10 | 180.80 | |
| 10 | 180.80 | |||
| 10 | 180.80 | |||
| 17/10/2025 | 09:25:19.149 | 20 | 180.76 | |
| 20 | 180.76 | |||
| 20 | 180.76 | |||
| 17/10/2025 | 09:25:05.176 | 1 | 181.14 | |
| 1 | 181.14 | |||
| 1 | 181.14 | |||
| 17/10/2025 | 09:25:03.973 | 1 | 181.06 | |
| 1 | 181.06 | |||
| 1 | 181.06 | |||
| 17/10/2025 | 09:24:51.785 | 14 | 180.96 | |
| 14 | 180.96 | |||
| 14 | 180.96 | |||
| 17/10/2025 | 09:24:37.784 | 100 | 180.56 | |
| 100 | 180.56 | |||
| 100 | 180.56 | |||
| 17/10/2025 | 09:24:30.656 | 15 | 180.60 | |
| 15 | 180.60 | |||
| 15 | 180.60 | |||
| 17/10/2025 | 09:23:51.239 | 115 | 180.66 | |
| 115 | 180.66 | |||
| 115 | 180.66 | |||
| 17/10/2025 | 09:23:22.878 | 25 | 180.56 | |
| 25 | 180.56 | |||
| 10 | 180.56 | |||
| 15 | 180.56 | |||
| 17/10/2025 | 09:22:59.760 | 9 | 180.54 | |
| 9 | 180.54 | |||
| 9 | 180.54 | |||
| 17/10/2025 | 09:22:44.142 | 3 | 180.82 | |
| 3 | 180.82 | |||
| 3 | 180.82 | |||
| 17/10/2025 | 09:22:20.423 | 40 | 180.44 | |
| 40 | 180.44 | |||
| 40 | 180.44 | |||
| 17/10/2025 | 09:22:09.195 | 138 | 180.42 | |
| 138 | 180.42 | |||
| 138 | 180.42 | |||
| 17/10/2025 | 09:22:03.133 | 30 | 180.38 | |
| 30 | 180.38 | |||
| 30 | 180.38 | |||
| 17/10/2025 | 09:21:51.035 | 31 | 180.32 | |
| 31 | 180.32 | |||
| 31 | 180.32 | |||
| 17/10/2025 | 09:21:48.333 | 1 | 180.32 | |
| 1 | 180.32 | |||
| 1 | 180.32 | |||
| 17/10/2025 | 09:21:36.558 | 37 | 180.32 | |
| 37 | 180.32 | |||
| 37 | 180.32 | |||
| 17/10/2025 | 09:21:35.177 | 39 | 180.66 | |
| 5 | 180.66 | |||
| 5 | 180.66 | |||
| 28 | 180.66 | |||
| 3 | 180.66 | |||
| 36 | 180.66 | |||
| 1 | 180.66 | |||
| 17/10/2025 | 09:19:34.143 | 246 | 180.30 | |
| 246 | 180.30 | |||
| 200 | 180.30 | |||
| 13 | 180.30 | |||
| 33 | 180.30 | |||
| 17/10/2025 | 09:19:33.969 | 25 | 180.30 | |
| 25 | 180.30 | |||
| 25 | 180.30 | |||
| 17/10/2025 | 09:19:14.597 | 50 | 180.50 | |
| 50 | 180.50 | |||
| 50 | 180.50 | |||
| 17/10/2025 | 09:19:14.534 | 40 | 180.92 | |
| 40 | 180.92 | |||
| 40 | 180.92 | |||
| 17/10/2025 | 09:19:08.645 | 25 | 180.48 | |
| 20 | 180.48 | |||
| 5 | 180.48 | |||
| 25 | 180.48 | |||
| 17/10/2025 | 09:19:03.602 | 16 | 180.52 | |
| 16 | 180.52 | |||
| 16 | 180.52 | |||
| 17/10/2025 | 09:18:12.207 | 10 | 180.92 | |
| 10 | 180.92 | |||
| 10 | 180.92 | |||
| 17/10/2025 | 09:17:51.014 | 60 | 180.80 | |
| 60 | 180.80 | |||
| 60 | 180.80 | |||
| 17/10/2025 | 09:17:47.786 | 5 | 180.70 | |
| 5 | 180.70 | |||
| 5 | 180.70 | |||
| 17/10/2025 | 09:17:47.739 | 20 | 180.38 | |
| 20 | 180.38 | |||
| 20 | 180.38 | |||
| 17/10/2025 | 09:17:42.621 | 3 | 180.70 | |
| 3 | 180.70 | |||
| 3 | 180.70 | |||
| 17/10/2025 | 09:17:35.054 | 2 | 180.70 | |
| 2 | 180.70 | |||
| 2 | 180.70 | |||
| 17/10/2025 | 09:17:32.748 | 45 | 180.70 | |
| 45 | 180.70 | |||
| 45 | 180.70 | |||
| 17/10/2025 | 09:17:30.143 | 1 | 180.76 | |
| 1 | 180.76 | |||
| 1 | 180.76 | |||
| 17/10/2025 | 09:17:25.468 | 4 | 180.80 | |
| 4 | 180.80 | |||
| 4 | 180.80 | |||
| 17/10/2025 | 09:16:55.232 | 5 | 180.84 | |
| 5 | 180.84 | |||
| 5 | 180.84 | |||
| 17/10/2025 | 09:16:44.841 | 30 | 180.70 | |
| 30 | 180.70 | |||
| 30 | 180.70 | |||
| 17/10/2025 | 09:16:27.691 | 55 | 180.70 | |
| 55 | 180.70 | |||
| 55 | 180.70 | |||
| 17/10/2025 | 09:16:27.051 | 30 | 180.94 | |
| 30 | 180.94 | |||
| 5 | 180.94 | |||
| 25 | 180.94 | |||
| 17/10/2025 | 09:16:25.841 | 1 | 180.94 | |
| 1 | 180.94 | |||
| 1 | 180.94 | |||
| 17/10/2025 | 09:16:08.729 | 10 | 181.02 | |
| 10 | 181.02 | |||
| 10 | 181.02 | |||
| 17/10/2025 | 09:15:56.147 | 52 | 180.70 | |
| 52 | 180.70 | |||
| 52 | 180.70 | |||
| 17/10/2025 | 09:15:44.431 | 89 | 180.70 | |
| 89 | 180.70 | |||
| 89 | 180.70 | |||
| 17/10/2025 | 09:15:40.601 | 100 | 180.70 | |
| 100 | 180.70 | |||
| 100 | 180.70 | |||
| 17/10/2025 | 09:15:38.106 | 100 | 180.70 | |
| 100 | 180.70 | |||
| 100 | 180.70 | |||
| 17/10/2025 | 09:15:30.308 | 100 | 180.70 | |
| 100 | 180.70 | |||
| 100 | 180.70 | |||
| 17/10/2025 | 09:15:30.226 | 5 | 180.96 | |
| 5 | 180.96 | |||
| 5 | 180.96 | |||
| 17/10/2025 | 09:15:21.388 | 12 | 180.96 | |
| 12 | 180.96 | |||
| 12 | 180.96 | |||
| 17/10/2025 | 09:15:15.995 | 6 | 180.70 | |
| 6 | 180.70 | |||
| 6 | 180.70 | |||
| 17/10/2025 | 09:15:10.198 | 100 | 180.70 | |
| 100 | 180.70 | |||
| 100 | 180.70 | |||
| 17/10/2025 | 09:15:07.615 | 100 | 180.70 | |
| 100 | 180.70 | |||
| 100 | 180.70 | |||
| 17/10/2025 | 09:15:06.237 | 100 | 180.70 | |
| 100 | 180.70 | |||
| 100 | 180.70 | |||
| 17/10/2025 | 09:14:32.452 | 10 | 180.86 | |
| 10 | 180.86 | |||
| 10 | 180.86 | |||
| 17/10/2025 | 09:14:24.195 | 4 403 | 180.70 | |
| 4 403 | 180.70 | |||
| 4 403 | 180.70 | |||
| 17/10/2025 | 09:14:16.562 | 21 | 180.70 | |
| 21 | 180.70 | |||
| 21 | 180.70 | |||
| 17/10/2025 | 09:14:09.833 | 4 | 180.70 | |
| 4 | 180.70 | |||
| 4 | 180.70 | |||
| 17/10/2025 | 09:13:51.802 | 10 | 180.92 | |
| 10 | 180.92 | |||
| 10 | 180.92 | |||
| 17/10/2025 | 09:13:44.335 | 20 | 180.70 | |
| 20 | 180.70 | |||
| 20 | 180.70 | |||
| 17/10/2025 | 09:13:35.703 | 6 | 180.92 | |
| 6 | 180.92 | |||
| 6 | 180.92 | |||
| 17/10/2025 | 09:13:14.114 | 6 | 181.16 | |
| 6 | 181.16 | |||
| 6 | 181.16 | |||
| 17/10/2025 | 09:13:00.323 | 10 | 181.16 | |
| 10 | 181.16 | |||
| 10 | 181.16 | |||
| 17/10/2025 | 09:12:50.745 | 60 | 181.16 | |
| 60 | 181.16 | |||
| 15 | 181.16 | |||
| 45 | 181.16 | |||
| 17/10/2025 | 09:12:43.665 | 1 | 181.16 | |
| 1 | 181.16 | |||
| 1 | 181.16 | |||
| 17/10/2025 | 09:11:02.577 | 60 | 180.68 | |
| 60 | 180.68 | |||
| 60 | 180.68 | |||
| 17/10/2025 | 09:11:00.185 | 5 | 181.10 | |
| 5 | 181.10 | |||
| 5 | 181.10 | |||
| 17/10/2025 | 09:10:34.484 | 10 | 180.96 | |
| 10 | 180.96 | |||
| 10 | 180.96 | |||
| 17/10/2025 | 09:10:29.971 | 15 | 180.96 | |
| 15 | 180.96 | |||
| 15 | 180.96 | |||
| 17/10/2025 | 09:10:12.769 | 3 | 180.60 | |
| 3 | 180.60 | |||
| 3 | 180.60 | |||
| 17/10/2025 | 09:09:56.811 | 687 | 181.00 | |
| 20 | 181.00 | |||
| 3 | 181.00 | |||
| 1 | 181.00 | |||
| 2 | 181.00 | |||
| 2 | 181.00 | |||
| 30 | 181.00 | |||
| 25 | 181.00 | |||
| 30 | 181.00 | |||
| 6 | 181.00 | |||
| 1 | 181.00 | |||
| 35 | 181.00 | |||
| 2 | 181.00 | |||
| 1 | 181.00 | |||
| 10 | 181.00 | |||
| 4 | 181.00 | |||
| 1 | 181.00 | |||
| 568 | 181.00 | |||
| 10 | 181.00 | |||
| 10 | 181.00 | |||
| 3 | 181.00 | |||
| 5 | 181.00 | |||
| 5 | 181.00 | |||
| 600 | 181.00 | |||
| 17/10/2025 | 09:02:01.385 | 90 | 180.62 | |
| 90 | 180.62 | |||
| 90 | 180.62 | |||
| 17/10/2025 | 09:01:54.848 | 3 | 181.00 | |
| 3 | 181.00 | |||
| 3 | 181.00 | |||
| 17/10/2025 | 09:01:44.596 | 2 | 181.00 | |
| 2 | 181.00 | |||
| 2 | 181.00 | |||
| 17/10/2025 | 09:01:29.882 | 2 | 181.00 | |
| 2 | 181.00 | |||
| 2 | 181.00 | |||
| 17/10/2025 | 09:01:25.426 | 2 | 181.00 | |
| 2 | 181.00 | |||
| 2 | 181.00 | |||
| 17/10/2025 | 09:01:18.626 | 1 | 180.62 | |
| 1 | 180.62 | |||
| 1 | 180.62 | |||
| 17/10/2025 | 09:01:11.401 | 20 | 180.62 | |
| 20 | 180.62 | |||
| 20 | 180.62 | |||
| 17/10/2025 | 09:01:07.558 | 30 | 180.62 | |
| 30 | 180.62 | |||
| 30 | 180.62 | |||
| 17/10/2025 | 09:01:05.471 | 5 | 180.62 | |
| 5 | 180.62 | |||
| 5 | 180.62 | |||
| 17/10/2025 | 09:00:58.119 | 1 | 181.00 | |
| 1 | 181.00 | |||
| 1 | 181.00 | |||
| 17/10/2025 | 09:00:55.145 | 15 | 180.62 | |
| 14 | 180.62 | |||
| 1 | 180.62 | |||
| 15 | 180.62 |
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)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 682.00
Ask: 1 682.50
Turnover: 44 347 TEUR -
Nvidia Corp.
Bid: 150.80 / Ask: 150.90
Turnover: 22 691 TEUR -
D-Wave Quantum Inc.
Bid: 31.98 / Ask: 32.12
Turnover: 17 058 TEUR -
Deutsche Bank AG
Bid: 28.60 / Ask: 28.615
Turnover: 14 781 TEUR -
Almonty Industries Inc.
Bid: 6.21 / Ask: 6.25
Turnover: 14 200 TEUR
Realtime Quotes
Last Update:
17/10/2025 @ 10:19:33
Last Update:
17/10/2025 @ 10:19:33