Beyond Meat Inc.
- Information
- Last
- Buy
- Sell
16778
10526
3.151
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 23/10/2025 | 18:21:05.789 | 140 | 3.151 | |
| 140 | 3.151 | |||
| 140 | 3.151 | |||
| 23/10/2025 | 18:21:05.522 | 51 | 3.151 | |
| 51 | 3.151 | |||
| 51 | 3.151 | |||
| 23/10/2025 | 18:21:02.589 | 300 | 3.168 | |
| 300 | 3.168 | |||
| 300 | 3.168 | |||
| 23/10/2025 | 18:21:01.674 | 100 | 3.168 | |
| 100 | 3.168 | |||
| 100 | 3.168 | |||
| 23/10/2025 | 18:20:59.993 | 15 | 3.168 | |
| 15 | 3.168 | |||
| 15 | 3.168 | |||
| 23/10/2025 | 18:20:59.739 | 95 | 3.168 | |
| 95 | 3.168 | |||
| 95 | 3.168 | |||
| 23/10/2025 | 18:20:56.353 | 3 | 3.177 | |
| 3 | 3.177 | |||
| 3 | 3.177 | |||
| 23/10/2025 | 18:20:52.720 | 7 000 | 3.168 | |
| 5 500 | 3.168 | |||
| 1 000 | 3.168 | |||
| 500 | 3.168 | |||
| 7 000 | 3.168 | |||
| 23/10/2025 | 18:20:51.381 | 40 | 3.121 | |
| 40 | 3.121 | |||
| 40 | 3.121 | |||
| 23/10/2025 | 18:20:51.307 | 100 | 3.16 | |
| 100 | 3.16 | |||
| 100 | 3.16 | |||
| 23/10/2025 | 18:20:50.711 | 7 | 3.168 | |
| 7 | 3.168 | |||
| 7 | 3.168 | |||
| 23/10/2025 | 18:20:48.469 | 30 | 3.168 | |
| 30 | 3.168 | |||
| 30 | 3.168 | |||
| 23/10/2025 | 18:20:45.858 | 2 | 3.16 | |
| 2 | 3.16 | |||
| 2 | 3.16 | |||
| 23/10/2025 | 18:20:43.473 | 250 | 3.121 | |
| 250 | 3.121 | |||
| 250 | 3.121 | |||
| 23/10/2025 | 18:20:43.307 | 160 | 3.16 | |
| 160 | 3.16 | |||
| 160 | 3.16 | |||
| 23/10/2025 | 18:20:42.422 | 75 | 3.112 | |
| 75 | 3.112 | |||
| 75 | 3.112 | |||
| 23/10/2025 | 18:20:40.990 | 300 | 3.151 | |
| 300 | 3.151 | |||
| 300 | 3.151 | |||
| 23/10/2025 | 18:20:38.491 | 110 | 3.104 | |
| 110 | 3.104 | |||
| 110 | 3.104 | |||
| 23/10/2025 | 18:20:36.005 | 8 000 | 3.142 | |
| 8 000 | 3.142 | |||
| 8 000 | 3.142 | |||
| 23/10/2025 | 18:20:35.013 | 3 000 | 3.142 | |
| 300 | 3.142 | |||
| 3 000 | 3.142 | |||
| 2 700 | 3.142 | |||
| 23/10/2025 | 18:20:34.269 | 10 | 3.134 | |
| 10 | 3.134 | |||
| 10 | 3.134 | |||
| 23/10/2025 | 18:20:34.087 | 1 358 | 3.095 | |
| 500 | 3.095 | |||
| 400 | 3.095 | |||
| 1 358 | 3.095 | |||
| 458 | 3.095 | |||
| 23/10/2025 | 18:20:31.959 | 54 | 3.095 | |
| 54 | 3.095 | |||
| 54 | 3.095 | |||
| 23/10/2025 | 18:20:30.990 | 48 | 3.134 | |
| 48 | 3.134 | |||
| 48 | 3.134 | |||
| 23/10/2025 | 18:20:23.150 | 120 | 3.142 | |
| 120 | 3.142 | |||
| 120 | 3.142 | |||
| 23/10/2025 | 18:20:23.021 | 5 000 | 3.10 | |
| 5 000 | 3.10 | |||
| 5 000 | 3.10 | |||
| 23/10/2025 | 18:20:22.930 | 5 500 | 3.098 | |
| 5 500 | 3.098 | |||
| 5 500 | 3.098 | |||
| 23/10/2025 | 18:20:20.877 | 500 | 3.095 | |
| 180 | 3.095 | |||
| 320 | 3.095 | |||
| 500 | 3.095 | |||
| 23/10/2025 | 18:20:15.848 | 1 000 | 3.09 | |
| 500 | 3.09 | |||
| 500 | 3.09 | |||
| 1 000 | 3.09 | |||
| 23/10/2025 | 18:20:13.655 | 12 | 3.099 | |
| 12 | 3.099 | |||
| 12 | 3.099 | |||
| 23/10/2025 | 18:20:11.311 | 276 | 3.099 | |
| 276 | 3.099 | |||
| 276 | 3.099 | |||
| 23/10/2025 | 18:20:10.657 | 162 | 3.099 | |
| 162 | 3.099 | |||
| 162 | 3.099 | |||
| 23/10/2025 | 18:20:07.939 | 300 | 3.074 | |
| 300 | 3.074 | |||
| 300 | 3.074 | |||
| 23/10/2025 | 18:20:07.787 | 30 | 3.099 | |
| 30 | 3.099 | |||
| 30 | 3.099 | |||
| 23/10/2025 | 18:20:04.810 | 110 | 3.099 | |
| 110 | 3.099 | |||
| 110 | 3.099 | |||
| 23/10/2025 | 18:20:03.698 | 190 | 3.099 | |
| 90 | 3.099 | |||
| 100 | 3.099 | |||
| 190 | 3.099 | |||
| 23/10/2025 | 18:20:01.851 | 50 | 3.099 | |
| 50 | 3.099 | |||
| 50 | 3.099 | |||
| 23/10/2025 | 18:19:57.045 | 73 | 3.099 | |
| 73 | 3.099 | |||
| 73 | 3.099 | |||
| 23/10/2025 | 18:19:56.468 | 450 | 3.099 | |
| 450 | 3.099 | |||
| 450 | 3.099 | |||
| 23/10/2025 | 18:19:54.149 | 82 | 3.099 | |
| 82 | 3.099 | |||
| 82 | 3.099 | |||
| 23/10/2025 | 18:19:52.268 | 1 000 | 3.074 | |
| 500 | 3.074 | |||
| 500 | 3.074 | |||
| 1 000 | 3.074 | |||
| 23/10/2025 | 18:19:51.750 | 1 300 | 3.099 | |
| 1 300 | 3.099 | |||
| 1 300 | 3.099 | |||
| 23/10/2025 | 18:19:51.283 | 1 000 | 3.099 | |
| 1 000 | 3.099 | |||
| 1 000 | 3.099 | |||
| 23/10/2025 | 18:19:45.309 | 120 | 3.069 | |
| 120 | 3.069 | |||
| 120 | 3.069 | |||
| 23/10/2025 | 18:19:44.565 | 100 | 3.099 | |
| 100 | 3.099 | |||
| 100 | 3.099 | |||
| 23/10/2025 | 18:19:44.321 | 500 | 3.099 | |
| 500 | 3.099 | |||
| 500 | 3.099 | |||
| 23/10/2025 | 18:19:43.534 | 250 | 3.069 | |
| 250 | 3.069 | |||
| 250 | 3.069 | |||
| 23/10/2025 | 18:19:41.675 | 27 | 3.069 | |
| 27 | 3.069 | |||
| 27 | 3.069 | |||
| 23/10/2025 | 18:19:40.760 | 200 | 3.099 | |
| 200 | 3.099 | |||
| 200 | 3.099 | |||
| 23/10/2025 | 18:19:40.656 | 30 | 3.099 | |
| 30 | 3.099 | |||
| 30 | 3.099 | |||
| 23/10/2025 | 18:19:39.932 | 45 | 3.099 | |
| 45 | 3.099 | |||
| 45 | 3.099 | |||
| 23/10/2025 | 18:19:38.430 | 2 000 | 3.099 | |
| 2 000 | 3.099 | |||
| 2 000 | 3.099 | |||
| 23/10/2025 | 18:19:37.044 | 50 | 3.099 | |
| 50 | 3.099 | |||
| 50 | 3.099 | |||
| 23/10/2025 | 18:19:36.856 | 3 | 3.069 | |
| 3 | 3.069 | |||
| 3 | 3.069 | |||
| 23/10/2025 | 18:19:35.158 | 19 | 3.099 | |
| 19 | 3.099 | |||
| 19 | 3.099 | |||
| 23/10/2025 | 18:19:34.425 | 100 | 3.069 | |
| 100 | 3.069 | |||
| 100 | 3.069 | |||
| 23/10/2025 | 18:19:32.999 | 50 | 3.099 | |
| 50 | 3.099 | |||
| 50 | 3.099 | |||
| 23/10/2025 | 18:19:32.849 | 100 | 3.099 | |
| 100 | 3.099 | |||
| 100 | 3.099 | |||
| 23/10/2025 | 18:19:31.919 | 100 | 3.099 | |
| 100 | 3.099 | |||
| 100 | 3.099 | |||
| 23/10/2025 | 18:19:31.767 | 20 | 3.099 | |
| 20 | 3.099 | |||
| 20 | 3.099 | |||
| 23/10/2025 | 18:19:31.362 | 83 | 3.099 | |
| 83 | 3.099 | |||
| 83 | 3.099 | |||
| 23/10/2025 | 18:19:30.661 | 50 | 3.069 | |
| 50 | 3.069 | |||
| 50 | 3.069 | |||
| 23/10/2025 | 18:19:24.718 | 165 | 3.069 | |
| 165 | 3.069 | |||
| 165 | 3.069 | |||
| 23/10/2025 | 18:19:20.790 | 20 | 3.107 | |
| 20 | 3.107 | |||
| 20 | 3.107 | |||
| 23/10/2025 | 18:19:19.593 | 30 | 3.069 | |
| 30 | 3.069 | |||
| 30 | 3.069 | |||
| 23/10/2025 | 18:19:18.615 | 1 000 | 3.069 | |
| 250 | 3.069 | |||
| 1 000 | 3.069 | |||
| 250 | 3.069 | |||
| 500 | 3.069 | |||
| 23/10/2025 | 18:19:18.385 | 100 | 3.107 | |
| 100 | 3.107 | |||
| 100 | 3.107 | |||
| 23/10/2025 | 18:19:18.311 | 70 | 3.069 | |
| 70 | 3.069 | |||
| 70 | 3.069 | |||
| 23/10/2025 | 18:19:15.997 | 5 | 3.108 | |
| 5 | 3.108 | |||
| 5 | 3.108 | |||
| 23/10/2025 | 18:19:15.888 | 35 | 3.108 | |
| 35 | 3.108 | |||
| 35 | 3.108 | |||
| 23/10/2025 | 18:19:13.752 | 6 500 | 3.108 | |
| 4 330 | 3.108 | |||
| 6 500 | 3.108 | |||
| 2 170 | 3.108 | |||
| 23/10/2025 | 18:19:13.434 | 250 | 3.061 | |
| 250 | 3.061 | |||
| 250 | 3.061 | |||
| 23/10/2025 | 18:19:10.986 | 40 | 3.099 | |
| 40 | 3.099 | |||
| 40 | 3.099 | |||
| 23/10/2025 | 18:19:10.765 | 500 | 3.099 | |
| 500 | 3.099 | |||
| 500 | 3.099 | |||
| 23/10/2025 | 18:19:10.488 | 1 | 3.099 | |
| 1 | 3.099 | |||
| 1 | 3.099 | |||
| 23/10/2025 | 18:19:07.511 | 20 | 3.09 | |
| 20 | 3.09 | |||
| 20 | 3.09 | |||
| 23/10/2025 | 18:19:06.526 | 325 | 3.061 | |
| 325 | 3.061 | |||
| 325 | 3.061 | |||
| 23/10/2025 | 18:19:06.247 | 250 | 3.099 | |
| 250 | 3.099 | |||
| 250 | 3.099 | |||
| 23/10/2025 | 18:19:05.485 | 400 | 3.06 | |
| 400 | 3.06 | |||
| 400 | 3.06 | |||
| 23/10/2025 | 18:19:04.717 | 250 | 3.052 | |
| 250 | 3.052 | |||
| 250 | 3.052 | |||
| 23/10/2025 | 18:19:03.855 | 150 | 3.052 | |
| 150 | 3.052 | |||
| 150 | 3.052 | |||
| 23/10/2025 | 18:19:02.791 | 300 | 3.052 | |
| 300 | 3.052 | |||
| 300 | 3.052 | |||
| 23/10/2025 | 18:19:00.568 | 235 | 3.09 | |
| 235 | 3.09 | |||
| 235 | 3.09 | |||
| 23/10/2025 | 18:18:57.552 | 50 | 3.09 | |
| 50 | 3.09 | |||
| 50 | 3.09 | |||
| 23/10/2025 | 18:18:57.331 | 400 | 3.09 | |
| 400 | 3.09 | |||
| 400 | 3.09 | |||
| 23/10/2025 | 18:18:57.013 | 33 | 3.09 | |
| 33 | 3.09 | |||
| 33 | 3.09 | |||
| 23/10/2025 | 18:18:56.668 | 3 | 3.099 | |
| 3 | 3.099 | |||
| 3 | 3.099 | |||
| 23/10/2025 | 18:18:55.998 | 150 | 3.061 | |
| 150 | 3.061 | |||
| 150 | 3.061 | |||
| 23/10/2025 | 18:18:54.083 | 30 | 3.061 | |
| 30 | 3.061 | |||
| 20 | 3.061 | |||
| 10 | 3.061 | |||
| 23/10/2025 | 18:18:53.815 | 500 | 3.099 | |
| 500 | 3.099 | |||
| 500 | 3.099 | |||
| 23/10/2025 | 18:18:50.063 | 50 | 3.107 | |
| 50 | 3.107 | |||
| 50 | 3.107 | |||
| 23/10/2025 | 18:18:48.957 | 100 | 3.107 | |
| 100 | 3.107 | |||
| 100 | 3.107 | |||
| 23/10/2025 | 18:18:48.583 | 365 | 3.107 | |
| 365 | 3.107 | |||
| 365 | 3.107 | |||
| 23/10/2025 | 18:18:46.425 | 500 | 3.107 | |
| 500 | 3.107 | |||
| 500 | 3.107 | |||
| 23/10/2025 | 18:18:45.613 | 16 | 3.107 | |
| 16 | 3.107 | |||
| 16 | 3.107 | |||
| 23/10/2025 | 18:18:44.932 | 350 | 3.107 | |
| 350 | 3.107 | |||
| 350 | 3.107 | |||
| 23/10/2025 | 18:18:44.789 | 88 | 3.107 | |
| 88 | 3.107 | |||
| 88 | 3.107 | |||
| 23/10/2025 | 18:18:43.427 | 20 | 3.107 | |
| 20 | 3.107 | |||
| 20 | 3.107 | |||
| 23/10/2025 | 18:18:43.137 | 1 000 | 3.107 | |
| 1 000 | 3.107 | |||
| 1 000 | 3.107 | |||
| 23/10/2025 | 18:18:42.524 | 100 | 3.107 | |
| 100 | 3.107 | |||
| 100 | 3.107 | |||
| 23/10/2025 | 18:18:41.767 | 80 | 3.069 | |
| 80 | 3.069 | |||
| 80 | 3.069 | |||
| 23/10/2025 | 18:18:40.588 | 10 | 3.116 | |
| 10 | 3.116 | |||
| 10 | 3.116 | |||
| 23/10/2025 | 18:18:39.891 | 300 | 3.116 | |
| 300 | 3.116 | |||
| 300 | 3.116 | |||
| 23/10/2025 | 18:18:37.345 | 1 900 | 3.107 | |
| 700 | 3.107 | |||
| 1 900 | 3.107 | |||
| 740 | 3.107 | |||
| 460 | 3.107 | |||
| 23/10/2025 | 18:18:35.848 | 30 | 3.069 | |
| 30 | 3.069 | |||
| 30 | 3.069 | |||
| 23/10/2025 | 18:18:35.301 | 90 | 3.06 | |
| 90 | 3.06 | |||
| 90 | 3.06 | |||
| 23/10/2025 | 18:18:34.974 | 3 | 3.06 | |
| 3 | 3.06 | |||
| 3 | 3.06 | |||
| 23/10/2025 | 18:18:34.904 | 100 | 3.06 | |
| 100 | 3.06 | |||
| 100 | 3.06 | |||
| 23/10/2025 | 18:18:33.066 | 100 | 3.099 | |
| 100 | 3.099 | |||
| 100 | 3.099 | |||
| 23/10/2025 | 18:18:32.143 | 2 000 | 3.06 | |
| 86 | 3.06 | |||
| 930 | 3.06 | |||
| 2 000 | 3.06 | |||
| 984 | 3.06 | |||
| 23/10/2025 | 18:18:27.399 | 100 | 3.099 | |
| 100 | 3.099 | |||
| 100 | 3.099 | |||
| 23/10/2025 | 18:18:25.765 | 40 | 3.107 | |
| 40 | 3.107 | |||
| 40 | 3.107 | |||
| 23/10/2025 | 18:18:25.533 | 250 | 3.069 | |
| 250 | 3.069 | |||
| 250 | 3.069 | |||
| 23/10/2025 | 18:18:25.297 | 66 | 3.107 | |
| 66 | 3.107 | |||
| 66 | 3.107 | |||
| 23/10/2025 | 18:18:24.936 | 158 | 3.099 | |
| 158 | 3.099 | |||
| 158 | 3.099 | |||
| 23/10/2025 | 18:18:21.635 | 25 | 3.081 | |
| 25 | 3.081 | |||
| 25 | 3.081 | |||
| 23/10/2025 | 18:18:21.029 | 50 | 3.081 | |
| 50 | 3.081 | |||
| 50 | 3.081 | |||
| 23/10/2025 | 18:18:20.841 | 500 | 3.081 | |
| 500 | 3.081 | |||
| 500 | 3.081 | |||
| 23/10/2025 | 18:18:19.828 | 20 | 3.09 | |
| 20 | 3.09 | |||
| 20 | 3.09 | |||
| 23/10/2025 | 18:18:16.952 | 47 | 3.052 | |
| 42 | 3.052 | |||
| 5 | 3.052 | |||
| 47 | 3.052 | |||
| 23/10/2025 | 18:18:16.615 | 500 | 3.09 | |
| 500 | 3.09 | |||
| 500 | 3.09 | |||
| 23/10/2025 | 18:18:14.191 | 200 | 3.061 | |
| 200 | 3.061 | |||
| 200 | 3.061 | |||
| 23/10/2025 | 18:18:13.687 | 500 | 3.08 | |
| 500 | 3.08 | |||
| 500 | 3.08 | |||
| 23/10/2025 | 18:18:13.257 | 1 440 | 3.099 | |
| 1 440 | 3.099 | |||
| 1 440 | 3.099 | |||
| 23/10/2025 | 18:18:12.766 | 8 307 | 3.099 | |
| 333 | 3.099 | |||
| 150 | 3.099 | |||
| 103 | 3.099 | |||
| 200 | 3.099 | |||
| 50 | 3.099 | |||
| 60 | 3.099 | |||
| 25 | 3.099 | |||
| 105 | 3.099 | |||
| 130 | 3.099 | |||
| 150 | 3.099 | |||
| 100 | 3.099 | |||
| 1 500 | 3.099 | |||
| 357 | 3.099 | |||
| 1 000 | 3.099 | |||
| 2 500 | 3.099 | |||
| 3 600 | 3.099 | |||
| 500 | 3.099 | |||
| 550 | 3.099 | |||
| 15 | 3.099 | |||
| 500 | 3.099 | |||
| 198 | 3.099 | |||
| 464 | 3.099 | |||
| 30 | 3.099 | |||
| 165 | 3.099 | |||
| 162 | 3.099 | |||
| 1 000 | 3.099 | |||
| 300 | 3.099 | |||
| 50 | 3.099 | |||
| 1 000 | 3.099 | |||
| 700 | 3.099 | |||
| 107 | 3.099 | |||
| 10 | 3.099 | |||
| 500 | 3.099 | |||
| 23/10/2025 | 18:17:36.209 | 2 000 | 3.043 | |
| 2 000 | 3.043 | |||
| 2 000 | 3.043 | |||
| 23/10/2025 | 18:17:35.796 | 83 | 3.082 | |
| 83 | 3.082 | |||
| 53 | 3.082 | |||
| 30 | 3.082 | |||
| 23/10/2025 | 18:17:35.679 | 100 | 3.082 | |
| 100 | 3.082 | |||
| 100 | 3.082 | |||
| 23/10/2025 | 18:17:35.242 | 14 187 | 3.035 | |
| 670 | 3.035 | |||
| 350 | 3.035 | |||
| 250 | 3.035 | |||
| 8 500 | 3.035 | |||
| 1 000 | 3.035 | |||
| 35 | 3.035 | |||
| 50 | 3.035 | |||
| 200 | 3.035 | |||
| 180 | 3.035 | |||
| 470 | 3.035 | |||
| 14 | 3.035 | |||
| 300 | 3.035 | |||
| 35 | 3.035 | |||
| 400 | 3.035 | |||
| 49 | 3.035 | |||
| 13 937 | 3.035 | |||
| 600 | 3.035 | |||
| 450 | 3.035 | |||
| 534 | 3.035 | |||
| 350 | 3.035 | |||
| 23/10/2025 | 18:17:35.076 | 1 650 | 3.035 | |
| 1 200 | 3.035 | |||
| 1 350 | 3.035 | |||
| 200 | 3.035 | |||
| 250 | 3.035 | |||
| 300 | 3.035 | |||
| 23/10/2025 | 18:17:34.957 | 10 | 3.08 | |
| 10 | 3.08 | |||
| 10 | 3.08 | |||
| 23/10/2025 | 18:17:33.943 | 1 000 | 3.082 | |
| 1 000 | 3.082 | |||
| 1 000 | 3.082 | |||
| 23/10/2025 | 18:17:32.970 | 1 000 | 3.082 | |
| 1 000 | 3.082 | |||
| 1 000 | 3.082 | |||
| 23/10/2025 | 18:17:32.549 | 700 | 3.09 | |
| 700 | 3.09 | |||
| 700 | 3.09 | |||
| 23/10/2025 | 18:17:32.393 | 500 | 3.116 | |
| 500 | 3.116 | |||
| 500 | 3.116 | |||
| 23/10/2025 | 18:17:31.937 | 7 904 | 3.095 | |
| 100 | 3.095 | |||
| 5 879 | 3.095 | |||
| 500 | 3.095 | |||
| 600 | 3.095 | |||
| 1 225 | 3.095 | |||
| 200 | 3.095 | |||
| 999 | 3.095 | |||
| 1 945 | 3.095 | |||
| 60 | 3.095 | |||
| 3 000 | 3.095 | |||
| 700 | 3.095 | |||
| 600 | 3.095 | |||
| 23/10/2025 | 18:17:31.813 | 25 | 3.095 | |
| 25 | 3.095 | |||
| 5 | 3.095 | |||
| 20 | 3.095 | |||
| 23/10/2025 | 18:17:31.480 | 788 | 3.133 | |
| 788 | 3.133 | |||
| 788 | 3.133 | |||
| 23/10/2025 | 18:17:25.012 | 1 300 | 3.142 | |
| 1 300 | 3.142 | |||
| 1 300 | 3.142 | |||
| 23/10/2025 | 18:17:24.446 | 210 | 3.15 | |
| 210 | 3.15 | |||
| 210 | 3.15 | |||
| 23/10/2025 | 18:17:22.927 | 40 | 3.159 | |
| 40 | 3.159 | |||
| 40 | 3.159 | |||
| 23/10/2025 | 18:17:22.441 | 50 | 3.159 | |
| 50 | 3.159 | |||
| 50 | 3.159 | |||
| 23/10/2025 | 18:17:19.373 | 78 | 3.151 | |
| 78 | 3.151 | |||
| 78 | 3.151 | |||
| 23/10/2025 | 18:17:14.022 | 12 000 | 3.177 | |
| 12 000 | 3.177 | |||
| 12 000 | 3.177 | |||
| 23/10/2025 | 18:17:13.348 | 380 | 3.177 | |
| 380 | 3.177 | |||
| 380 | 3.177 | |||
| 23/10/2025 | 18:17:13.191 | 250 | 3.177 | |
| 250 | 3.177 | |||
| 250 | 3.177 | |||
| 23/10/2025 | 18:17:13.036 | 47 | 3.177 | |
| 47 | 3.177 | |||
| 47 | 3.177 | |||
| 23/10/2025 | 18:17:11.957 | 48 | 3.177 | |
| 48 | 3.177 | |||
| 48 | 3.177 | |||
| 23/10/2025 | 18:17:11.822 | 4 500 | 3.177 | |
| 3 000 | 3.177 | |||
| 4 500 | 3.177 | |||
| 1 500 | 3.177 | |||
| 23/10/2025 | 18:17:11.429 | 350 | 3.137 | |
| 350 | 3.137 | |||
| 350 | 3.137 | |||
| 23/10/2025 | 18:17:10.999 | 6 000 | 3.137 | |
| 1 000 | 3.137 | |||
| 5 000 | 3.137 | |||
| 6 000 | 3.137 | |||
| 23/10/2025 | 18:17:09.443 | 12 | 3.169 | |
| 12 | 3.169 | |||
| 12 | 3.169 | |||
| 23/10/2025 | 18:17:09.032 | 50 | 3.17 | |
| 50 | 3.17 | |||
| 50 | 3.17 | |||
| 23/10/2025 | 18:17:08.266 | 500 | 3.146 | |
| 500 | 3.146 | |||
| 500 | 3.146 | |||
| 23/10/2025 | 18:17:08.135 | 435 | 3.146 | |
| 435 | 3.146 | |||
| 185 | 3.146 | |||
| 250 | 3.146 | |||
| 23/10/2025 | 18:17:06.102 | 900 | 3.17 | |
| 900 | 3.17 | |||
| 900 | 3.17 | |||
| 23/10/2025 | 18:17:03.929 | 8 | 3.194 | |
| 8 | 3.194 | |||
| 8 | 3.194 | |||
| 23/10/2025 | 18:17:03.738 | 12 670 | 3.17 | |
| 12 670 | 3.17 | |||
| 12 670 | 3.17 | |||
| 23/10/2025 | 18:17:03.107 | 16 | 3.194 | |
| 16 | 3.194 | |||
| 16 | 3.194 | |||
| 23/10/2025 | 18:17:00.193 | 29 | 3.171 | |
| 29 | 3.171 | |||
| 29 | 3.171 | |||
| 23/10/2025 | 18:16:57.801 | 500 | 3.194 | |
| 500 | 3.194 | |||
| 500 | 3.194 | |||
| 23/10/2025 | 18:16:57.661 | 35 | 3.194 | |
| 35 | 3.194 | |||
| 35 | 3.194 | |||
| 23/10/2025 | 18:16:56.680 | 3 000 | 3.194 | |
| 3 000 | 3.194 | |||
| 3 000 | 3.194 | |||
| 23/10/2025 | 18:16:55.608 | 315 | 3.194 | |
| 315 | 3.194 | |||
| 315 | 3.194 | |||
| 23/10/2025 | 18:16:53.611 | 200 | 3.171 | |
| 200 | 3.171 | |||
| 200 | 3.171 | |||
| 23/10/2025 | 18:16:52.822 | 12 670 | 3.171 | |
| 9 770 | 3.171 | |||
| 2 900 | 3.171 | |||
| 12 670 | 3.171 | |||
| 23/10/2025 | 18:16:50.975 | 3 000 | 3.194 | |
| 3 000 | 3.194 | |||
| 500 | 3.194 | |||
| 2 000 | 3.194 | |||
| 500 | 3.194 | |||
| 23/10/2025 | 18:16:49.577 | 20 | 3.194 | |
| 20 | 3.194 | |||
| 20 | 3.194 | |||
| 23/10/2025 | 18:16:48.271 | 370 | 3.194 | |
| 370 | 3.194 | |||
| 370 | 3.194 | |||
| 23/10/2025 | 18:16:47.334 | 640 | 3.171 | |
| 640 | 3.171 | |||
| 640 | 3.171 | |||
| 23/10/2025 | 18:16:47.007 | 18 | 3.194 | |
| 18 | 3.194 | |||
| 18 | 3.194 | |||
| 23/10/2025 | 18:16:46.362 | 35 | 3.171 | |
| 35 | 3.171 | |||
| 35 | 3.171 | |||
| 23/10/2025 | 18:16:42.553 | 100 | 3.194 | |
| 100 | 3.194 | |||
| 100 | 3.194 | |||
| 23/10/2025 | 18:16:42.245 | 30 | 3.177 | |
| 30 | 3.177 | |||
| 30 | 3.177 | |||
| 23/10/2025 | 18:16:40.976 | 100 | 3.177 | |
| 100 | 3.177 | |||
| 100 | 3.177 | |||
| 23/10/2025 | 18:16:39.024 | 300 | 3.177 | |
| 300 | 3.177 | |||
| 300 | 3.177 | |||
| 23/10/2025 | 18:16:38.591 | 8 | 3.17 | |
| 8 | 3.17 | |||
| 8 | 3.17 | |||
| 23/10/2025 | 18:16:37.732 | 500 | 3.177 | |
| 500 | 3.177 | |||
| 500 | 3.177 | |||
| 23/10/2025 | 18:16:37.547 | 27 322 | 3.17 | |
| 27 322 | 3.17 | |||
| 27 322 | 3.17 | |||
| 23/10/2025 | 18:16:36.170 | 10 000 | 3.17 | |
| 10 000 | 3.17 | |||
| 10 000 | 3.17 | |||
| 23/10/2025 | 18:16:36.082 | 500 | 3.177 | |
| 500 | 3.177 | |||
| 500 | 3.177 | |||
| 23/10/2025 | 18:16:33.628 | 300 | 3.199 | |
| 300 | 3.199 | |||
| 300 | 3.199 | |||
| 23/10/2025 | 18:16:33.531 | 12 | 3.199 | |
| 12 | 3.199 | |||
| 12 | 3.199 | |||
| 23/10/2025 | 18:16:33.083 | 77 | 3.171 | |
| 77 | 3.171 | |||
| 77 | 3.171 | |||
| 23/10/2025 | 18:16:32.349 | 950 | 3.194 | |
| 650 | 3.194 | |||
| 300 | 3.194 | |||
| 950 | 3.194 | |||
| 23/10/2025 | 18:16:31.622 | 3 250 | 3.171 | |
| 3 250 | 3.171 | |||
| 3 250 | 3.171 | |||
| 23/10/2025 | 18:16:31.524 | 48 | 3.194 | |
| 48 | 3.194 | |||
| 48 | 3.194 | |||
| 23/10/2025 | 18:16:29.216 | 5 000 | 3.171 | |
| 500 | 3.171 | |||
| 5 000 | 3.171 | |||
| 4 500 | 3.171 | |||
| 23/10/2025 | 18:16:29.051 | 150 | 3.194 | |
| 150 | 3.194 | |||
| 150 | 3.194 | |||
| 23/10/2025 | 18:16:28.557 | 8 | 3.194 | |
| 8 | 3.194 | |||
| 8 | 3.194 | |||
| 23/10/2025 | 18:16:27.188 | 100 | 3.194 | |
| 100 | 3.194 | |||
| 100 | 3.194 | |||
| 23/10/2025 | 18:16:26.150 | 600 | 3.171 | |
| 600 | 3.171 | |||
| 100 | 3.171 | |||
| 500 | 3.171 | |||
| 23/10/2025 | 18:16:24.977 | 40 | 3.194 | |
| 40 | 3.194 | |||
| 40 | 3.194 | |||
| 23/10/2025 | 18:16:24.906 | 3 | 3.194 | |
| 3 | 3.194 | |||
| 3 | 3.194 | |||
| 23/10/2025 | 18:16:20.268 | 160 | 3.194 | |
| 160 | 3.194 | |||
| 160 | 3.194 | |||
| 23/10/2025 | 18:16:18.172 | 15 | 3.194 | |
| 15 | 3.194 | |||
| 15 | 3.194 | |||
| 23/10/2025 | 18:16:18.051 | 1 | 3.171 | |
| 1 | 3.171 | |||
| 1 | 3.171 | |||
| 23/10/2025 | 18:16:16.418 | 140 | 3.194 | |
| 140 | 3.194 | |||
| 140 | 3.194 | |||
| 23/10/2025 | 18:16:16.301 | 450 | 3.194 | |
| 450 | 3.194 | |||
| 450 | 3.194 | |||
| 23/10/2025 | 18:16:16.086 | 37 | 3.194 | |
| 37 | 3.194 | |||
| 37 | 3.194 | |||
| 23/10/2025 | 18:16:14.254 | 1 000 | 3.199 | |
| 1 000 | 3.199 | |||
| 1 000 | 3.199 | |||
| 23/10/2025 | 18:16:14.089 | 350 | 3.199 | |
| 350 | 3.199 | |||
| 350 | 3.199 | |||
| 23/10/2025 | 18:16:13.543 | 2 000 | 3.194 | |
| 500 | 3.194 | |||
| 1 500 | 3.194 | |||
| 2 000 | 3.194 | |||
| 23/10/2025 | 18:16:13.352 | 300 | 3.194 | |
| 300 | 3.194 | |||
| 300 | 3.194 | |||
| 23/10/2025 | 18:16:11.602 | 200 | 3.199 | |
| 200 | 3.199 | |||
| 200 | 3.199 | |||
| 23/10/2025 | 18:16:10.891 | 10 000 | 3.194 | |
| 10 000 | 3.194 | |||
| 2 000 | 3.194 | |||
| 500 | 3.194 | |||
| 1 000 | 3.194 | |||
| 6 500 | 3.194 | |||
| 23/10/2025 | 18:16:09.019 | 2 091 | 3.172 | |
| 2 091 | 3.172 | |||
| 2 091 | 3.172 | |||
| 23/10/2025 | 18:16:08.145 | 95 | 3.194 | |
| 95 | 3.194 | |||
| 95 | 3.194 | |||
| 23/10/2025 | 18:16:07.776 | 65 | 3.194 | |
| 65 | 3.194 | |||
| 65 | 3.194 | |||
| 23/10/2025 | 18:16:05.109 | 250 | 3.194 | |
| 250 | 3.194 | |||
| 250 | 3.194 | |||
| 23/10/2025 | 18:16:03.994 | 10 000 | 3.19 | |
| 10 000 | 3.19 | |||
| 10 000 | 3.19 | |||
| 23/10/2025 | 18:16:00.383 | 350 | 3.18 | |
| 350 | 3.18 | |||
| 350 | 3.18 | |||
| 23/10/2025 | 18:15:59.548 | 10 000 | 3.18 | |
| 10 000 | 3.18 | |||
| 10 000 | 3.18 | |||
| 23/10/2025 | 18:15:58.686 | 40 | 3.199 | |
| 40 | 3.199 | |||
| 40 | 3.199 | |||
| 23/10/2025 | 18:15:58.236 | 100 | 3.172 | |
| 100 | 3.172 | |||
| 100 | 3.172 | |||
| 23/10/2025 | 18:15:57.353 | 550 | 3.172 | |
| 550 | 3.172 | |||
| 550 | 3.172 | |||
| 23/10/2025 | 18:15:57.185 | 500 | 3.199 | |
| 200 | 3.199 | |||
| 300 | 3.199 | |||
| 500 | 3.199 | |||
| 23/10/2025 | 18:15:56.857 | 3 000 | 3.18 | |
| 3 000 | 3.18 | |||
| 3 000 | 3.18 | |||
| 23/10/2025 | 18:15:56.726 | 70 | 3.199 | |
| 70 | 3.199 | |||
| 70 | 3.199 | |||
| 23/10/2025 | 18:15:56.137 | 250 | 3.19 | |
| 250 | 3.19 | |||
| 250 | 3.19 | |||
| 23/10/2025 | 18:15:55.624 | 10 | 3.199 | |
| 10 | 3.199 | |||
| 10 | 3.199 | |||
| 23/10/2025 | 18:15:54.075 | 75 | 3.172 | |
| 75 | 3.172 | |||
| 75 | 3.172 | |||
| 23/10/2025 | 18:15:51.780 | 30 | 3.199 | |
| 30 | 3.199 | |||
| 30 | 3.199 | |||
| 23/10/2025 | 18:15:51.679 | 1 300 | 3.172 | |
| 300 | 3.172 | |||
| 1 300 | 3.172 | |||
| 500 | 3.172 | |||
| 500 | 3.172 | |||
| 23/10/2025 | 18:15:50.531 | 15 | 3.172 | |
| 15 | 3.172 | |||
| 15 | 3.172 | |||
| 23/10/2025 | 18:15:41.089 | 328 | 3.172 | |
| 328 | 3.172 | |||
| 328 | 3.172 | |||
| 23/10/2025 | 18:15:40.077 | 350 | 3.199 | |
| 350 | 3.199 | |||
| 350 | 3.199 | |||
| 23/10/2025 | 18:15:37.309 | 100 | 3.199 | |
| 100 | 3.199 | |||
| 100 | 3.199 | |||
| 23/10/2025 | 18:15:35.834 | 44 | 3.199 | |
| 44 | 3.199 | |||
| 44 | 3.199 | |||
| 23/10/2025 | 18:15:35.725 | 30 | 3.199 | |
| 30 | 3.199 | |||
| 30 | 3.199 | |||
| 23/10/2025 | 18:15:34.937 | 10 | 3.189 | |
| 10 | 3.189 | |||
| 10 | 3.189 | |||
| 23/10/2025 | 18:15:34.683 | 158 | 3.189 | |
| 158 | 3.189 | |||
| 158 | 3.189 | |||
| 23/10/2025 | 18:15:34.524 | 500 | 3.18 | |
| 500 | 3.18 | |||
| 500 | 3.18 | |||
| 23/10/2025 | 18:15:33.872 | 3 | 3.163 | |
| 3 | 3.163 | |||
| 3 | 3.163 | |||
| 23/10/2025 | 18:15:29.869 | 212 | 3.189 | |
| 212 | 3.189 | |||
| 212 | 3.189 | |||
| 23/10/2025 | 18:15:27.211 | 5 | 3.189 | |
| 5 | 3.189 | |||
| 5 | 3.189 | |||
| 23/10/2025 | 18:15:26.621 | 300 | 3.179 | |
| 300 | 3.179 | |||
| 300 | 3.179 | |||
| 23/10/2025 | 18:15:26.080 | 13 | 3.154 | |
| 13 | 3.154 | |||
| 13 | 3.154 | |||
| 23/10/2025 | 18:15:26.012 | 10 | 3.179 | |
| 10 | 3.179 | |||
| 10 | 3.179 | |||
| 23/10/2025 | 18:15:24.466 | 1 212 | 3.146 | |
| 1 212 | 3.146 | |||
| 1 212 | 3.146 | |||
| 23/10/2025 | 18:15:16.257 | 200 | 3.176 | |
| 200 | 3.176 | |||
| 200 | 3.176 | |||
| 23/10/2025 | 18:15:15.926 | 60 | 3.176 | |
| 60 | 3.176 | |||
| 60 | 3.176 | |||
| 23/10/2025 | 18:15:15.446 | 300 | 3.137 | |
| 300 | 3.137 | |||
| 300 | 3.137 | |||
| 23/10/2025 | 18:15:15.231 | 300 | 3.176 | |
| 300 | 3.176 | |||
| 300 | 3.176 | |||
| 23/10/2025 | 18:15:14.650 | 150 | 3.137 | |
| 150 | 3.137 | |||
| 150 | 3.137 | |||
| 23/10/2025 | 18:15:11.733 | 1 500 | 3.137 | |
| 1 500 | 3.137 | |||
| 1 500 | 3.137 | |||
| 23/10/2025 | 18:15:11.636 | 620 | 3.137 | |
| 205 | 3.137 | |||
| 300 | 3.137 | |||
| 115 | 3.137 | |||
| 620 | 3.137 | |||
| 23/10/2025 | 18:15:11.406 | 4 | 3.176 | |
| 4 | 3.176 | |||
| 4 | 3.176 | |||
| 23/10/2025 | 18:15:09.792 | 31 | 3.176 | |
| 31 | 3.176 | |||
| 31 | 3.176 | |||
| 23/10/2025 | 18:15:09.723 | 157 | 3.176 | |
| 157 | 3.176 | |||
| 157 | 3.176 | |||
| 23/10/2025 | 18:15:07.008 | 50 | 3.189 | |
| 50 | 3.189 | |||
| 50 | 3.189 | |||
| 23/10/2025 | 18:15:05.808 | 1 000 | 3.175 | |
| 500 | 3.175 | |||
| 1 000 | 3.175 | |||
| 500 | 3.175 | |||
| 23/10/2025 | 18:15:05.187 | 30 | 3.189 | |
| 30 | 3.189 | |||
| 30 | 3.189 | |||
| 23/10/2025 | 18:15:05.007 | 33 | 3.189 | |
| 33 | 3.189 | |||
| 33 | 3.189 | |||
| 23/10/2025 | 18:14:59.231 | 50 | 3.189 | |
| 50 | 3.189 | |||
| 50 | 3.189 | |||
| 23/10/2025 | 18:14:58.397 | 100 | 3.179 | |
| 100 | 3.179 | |||
| 100 | 3.179 | |||
| 23/10/2025 | 18:14:55.598 | 1 000 | 3.16 | |
| 1 000 | 3.16 | |||
| 1 000 | 3.16 | |||
| 23/10/2025 | 18:14:53.890 | 100 | 3.189 | |
| 100 | 3.189 | |||
| 100 | 3.189 | |||
| 23/10/2025 | 18:14:51.969 | 30 | 3.189 | |
| 30 | 3.189 | |||
| 30 | 3.189 | |||
| 23/10/2025 | 18:14:51.466 | 71 | 3.163 | |
| 71 | 3.163 | |||
| 71 | 3.163 | |||
| 23/10/2025 | 18:14:51.264 | 300 | 3.189 | |
| 300 | 3.189 | |||
| 300 | 3.189 | |||
| 23/10/2025 | 18:14:51.095 | 200 | 3.189 | |
| 200 | 3.189 | |||
| 200 | 3.189 | |||
| 23/10/2025 | 18:14:48.906 | 600 | 3.154 | |
| 600 | 3.154 | |||
| 600 | 3.154 | |||
| 23/10/2025 | 18:14:47.989 | 15 | 3.179 | |
| 15 | 3.179 | |||
| 15 | 3.179 | |||
| 23/10/2025 | 18:14:47.396 | 80 | 3.154 | |
| 80 | 3.154 | |||
| 60 | 3.154 | |||
| 20 | 3.154 | |||
| 23/10/2025 | 18:14:47.247 | 150 | 3.179 | |
| 150 | 3.179 | |||
| 150 | 3.179 | |||
| 23/10/2025 | 18:14:46.252 | 100 | 3.179 | |
| 100 | 3.179 | |||
| 100 | 3.179 | |||
| 23/10/2025 | 18:14:45.198 | 50 | 3.179 | |
| 50 | 3.179 | |||
| 50 | 3.179 | |||
| 23/10/2025 | 18:14:44.813 | 5 | 3.179 | |
| 5 | 3.179 | |||
| 5 | 3.179 | |||
| 23/10/2025 | 18:14:43.209 | 350 | 3.154 | |
| 350 | 3.154 | |||
| 350 | 3.154 | |||
| 23/10/2025 | 18:14:41.557 | 7 | 3.154 | |
| 7 | 3.154 | |||
| 7 | 3.154 | |||
| 23/10/2025 | 18:14:39.031 | 76 | 3.204 | |
| 76 | 3.204 | |||
| 76 | 3.204 | |||
| 23/10/2025 | 18:14:38.086 | 100 | 3.163 | |
| 100 | 3.163 | |||
| 100 | 3.163 | |||
| 23/10/2025 | 18:14:37.915 | 1 000 | 3.175 | |
| 1 000 | 3.175 | |||
| 500 | 3.175 | |||
| 500 | 3.175 | |||
| 23/10/2025 | 18:14:36.629 | 1 000 | 3.204 | |
| 1 000 | 3.204 | |||
| 1 000 | 3.204 | |||
| 23/10/2025 | 18:14:36.310 | 1 000 | 3.204 | |
| 620 | 3.204 | |||
| 380 | 3.204 | |||
| 1 000 | 3.204 | |||
| 23/10/2025 | 18:14:34.137 | 600 | 3.204 | |
| 600 | 3.204 | |||
| 600 | 3.204 | |||
| 23/10/2025 | 18:14:32.865 | 600 | 3.204 | |
| 600 | 3.204 | |||
| 450 | 3.204 | |||
| 50 | 3.204 | |||
| 100 | 3.204 | |||
| 23/10/2025 | 18:14:32.407 | 52 | 3.171 | |
| 52 | 3.171 | |||
| 52 | 3.171 | |||
| 23/10/2025 | 18:14:30.120 | 43 | 3.204 | |
| 30 | 3.204 | |||
| 13 | 3.204 | |||
| 43 | 3.204 | |||
| 23/10/2025 | 18:14:29.284 | 11 | 3.204 | |
| 11 | 3.204 | |||
| 11 | 3.204 | |||
| 23/10/2025 | 18:14:28.949 | 50 | 3.171 | |
| 50 | 3.171 | |||
| 50 | 3.171 | |||
| 23/10/2025 | 18:14:27.868 | 17 | 3.171 | |
| 17 | 3.171 | |||
| 17 | 3.171 | |||
| 23/10/2025 | 18:14:24.425 | 5 | 3.204 | |
| 5 | 3.204 | |||
| 5 | 3.204 | |||
| 23/10/2025 | 18:14:23.025 | 15 | 3.199 | |
| 15 | 3.199 | |||
| 15 | 3.199 | |||
| 23/10/2025 | 18:14:21.981 | 600 | 3.199 | |
| 600 | 3.199 | |||
| 500 | 3.199 | |||
| 100 | 3.199 | |||
| 23/10/2025 | 18:14:21.808 | 300 | 3.199 | |
| 125 | 3.199 | |||
| 175 | 3.199 | |||
| 300 | 3.199 | |||
| 23/10/2025 | 18:14:21.238 | 250 | 3.171 | |
| 250 | 3.171 | |||
| 250 | 3.171 | |||
| 23/10/2025 | 18:14:19.913 | 1 000 | 3.171 | |
| 1 000 | 3.171 | |||
| 1 000 | 3.171 | |||
| 23/10/2025 | 18:14:17.516 | 15 | 3.199 | |
| 15 | 3.199 | |||
| 15 | 3.199 | |||
| 23/10/2025 | 18:14:16.827 | 6 000 | 3.17 | |
| 1 000 | 3.17 | |||
| 6 000 | 3.17 | |||
| 5 000 | 3.17 | |||
| 23/10/2025 | 18:14:16.384 | 30 | 3.189 | |
| 30 | 3.189 | |||
| 30 | 3.189 | |||
| 23/10/2025 | 18:14:15.312 | 100 | 3.189 | |
| 100 | 3.189 | |||
| 100 | 3.189 | |||
| 23/10/2025 | 18:14:14.897 | 200 | 3.189 | |
| 200 | 3.189 | |||
| 200 | 3.189 | |||
| 23/10/2025 | 18:14:14.297 | 150 | 3.189 | |
| 150 | 3.189 | |||
| 150 | 3.189 | |||
| 23/10/2025 | 18:14:11.842 | 500 | 3.189 | |
| 500 | 3.189 | |||
| 500 | 3.189 | |||
| 23/10/2025 | 18:14:11.096 | 15 | 3.163 | |
| 15 | 3.163 | |||
| 15 | 3.163 |
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: 1 762.50
Ask: 1 765.50
Turnover: 47 522 TEUR -
D-Wave Quantum Inc.
Bid: 27.31 / Ask: 27.37
Turnover: 41 729 TEUR -
Beyond Meat Inc.
Bid: 3.129 / Ask: 3.168
Turnover: 33 944 TEUR -
SAP SE
Bid: 239.75 / Ask: 240.25
Turnover: 32 169 TEUR -
Tesla Inc.
Bid: 373.75 / Ask: 374.15
Turnover: 27 198 TEUR
Realtime Quotes
Last Update:
23/10/2025 @ 18:21:05
Last Update:
23/10/2025 @ 18:21:05