PepsiCo Inc.
- Information
- Last
- Buy
- Sell
766
560
115.04
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 06/05/2025 | 21:59:32.437 | 2 | 115.04 | |
| 2 | 115.04 | |||
| 2 | 115.04 | |||
| 06/05/2025 | 21:59:24.621 | 20 | 115.04 | |
| 20 | 115.04 | |||
| 20 | 115.04 | |||
| 06/05/2025 | 21:55:47.103 | 200 | 114.80 | |
| 200 | 114.80 | |||
| 200 | 114.80 | |||
| 06/05/2025 | 21:53:00.068 | 30 | 114.90 | |
| 30 | 114.90 | |||
| 30 | 114.90 | |||
| 06/05/2025 | 21:52:10.968 | 400 | 114.82 | |
| 400 | 114.82 | |||
| 400 | 114.82 | |||
| 06/05/2025 | 21:51:54.655 | 5 | 114.88 | |
| 5 | 114.88 | |||
| 5 | 114.88 | |||
| 06/05/2025 | 21:50:53.510 | 17 | 114.92 | |
| 17 | 114.92 | |||
| 17 | 114.92 | |||
| 06/05/2025 | 21:50:38.941 | 1 | 114.96 | |
| 1 | 114.96 | |||
| 1 | 114.96 | |||
| 06/05/2025 | 21:43:13.833 | 10 | 114.94 | |
| 10 | 114.94 | |||
| 10 | 114.94 | |||
| 06/05/2025 | 21:40:45.895 | 44 | 114.98 | |
| 44 | 114.98 | |||
| 44 | 114.98 | |||
| 06/05/2025 | 21:39:44.653 | 3 | 115.02 | |
| 3 | 115.02 | |||
| 3 | 115.02 | |||
| 06/05/2025 | 21:36:50.606 | 17 | 115.12 | |
| 17 | 115.12 | |||
| 17 | 115.12 | |||
| 06/05/2025 | 21:36:22.412 | 5 | 115.10 | |
| 5 | 115.10 | |||
| 5 | 115.10 | |||
| 06/05/2025 | 21:34:41.939 | 7 | 115.10 | |
| 7 | 115.10 | |||
| 7 | 115.10 | |||
| 06/05/2025 | 21:31:57.993 | 5 | 115.06 | |
| 5 | 115.06 | |||
| 5 | 115.06 | |||
| 06/05/2025 | 21:31:46.504 | 9 | 115.06 | |
| 9 | 115.06 | |||
| 9 | 115.06 | |||
| 06/05/2025 | 21:28:44.891 | 15 | 114.94 | |
| 15 | 114.94 | |||
| 15 | 114.94 | |||
| 06/05/2025 | 21:27:55.822 | 10 | 114.96 | |
| 10 | 114.96 | |||
| 10 | 114.96 | |||
| 06/05/2025 | 21:27:26.318 | 12 | 114.94 | |
| 12 | 114.94 | |||
| 12 | 114.94 | |||
| 06/05/2025 | 21:25:16.998 | 1 | 114.92 | |
| 1 | 114.92 | |||
| 1 | 114.92 | |||
| 06/05/2025 | 21:19:49.706 | 62 | 114.78 | |
| 62 | 114.78 | |||
| 52 | 114.78 | |||
| 10 | 114.78 | |||
| 06/05/2025 | 21:19:26.568 | 10 | 114.96 | |
| 10 | 114.96 | |||
| 10 | 114.96 | |||
| 06/05/2025 | 21:18:45.571 | 21 | 115.00 | |
| 21 | 115.00 | |||
| 21 | 115.00 | |||
| 06/05/2025 | 21:14:45.062 | 35 | 115.00 | |
| 35 | 115.00 | |||
| 35 | 115.00 | |||
| 06/05/2025 | 21:11:36.437 | 6 | 114.94 | |
| 6 | 114.94 | |||
| 6 | 114.94 | |||
| 06/05/2025 | 21:08:45.946 | 1 | 115.00 | |
| 1 | 115.00 | |||
| 1 | 115.00 | |||
| 06/05/2025 | 21:04:18.119 | 15 | 115.00 | |
| 15 | 115.00 | |||
| 15 | 115.00 | |||
| 06/05/2025 | 21:01:14.932 | 10 | 115.04 | |
| 10 | 115.04 | |||
| 10 | 115.04 | |||
| 06/05/2025 | 21:00:21.831 | 3 | 114.92 | |
| 3 | 114.92 | |||
| 3 | 114.92 | |||
| 06/05/2025 | 20:59:36.743 | 1 | 115.06 | |
| 1 | 115.06 | |||
| 1 | 115.06 | |||
| 06/05/2025 | 20:59:35.971 | 1 | 115.06 | |
| 1 | 115.06 | |||
| 1 | 115.06 | |||
| 06/05/2025 | 20:51:04.143 | 40 | 115.00 | |
| 40 | 115.00 | |||
| 40 | 115.00 | |||
| 06/05/2025 | 20:49:25.223 | 7 | 115.10 | |
| 7 | 115.10 | |||
| 7 | 115.10 | |||
| 06/05/2025 | 20:49:11.557 | 1 | 115.10 | |
| 1 | 115.10 | |||
| 1 | 115.10 | |||
| 06/05/2025 | 20:48:28.170 | 1 | 115.12 | |
| 1 | 115.12 | |||
| 1 | 115.12 | |||
| 06/05/2025 | 20:46:42.535 | 300 | 115.06 | |
| 300 | 115.06 | |||
| 300 | 115.06 | |||
| 06/05/2025 | 20:45:42.556 | 10 | 115.08 | |
| 10 | 115.08 | |||
| 10 | 115.08 | |||
| 06/05/2025 | 20:45:05.970 | 30 | 115.10 | |
| 30 | 115.10 | |||
| 30 | 115.10 | |||
| 06/05/2025 | 20:44:37.252 | 40 | 115.14 | |
| 40 | 115.14 | |||
| 40 | 115.14 | |||
| 06/05/2025 | 20:41:58.839 | 20 | 114.96 | |
| 20 | 114.96 | |||
| 20 | 114.96 | |||
| 06/05/2025 | 20:41:48.358 | 5 | 115.16 | |
| 5 | 115.16 | |||
| 5 | 115.16 | |||
| 06/05/2025 | 20:40:17.000 | 9 | 115.10 | |
| 9 | 115.10 | |||
| 9 | 115.10 | |||
| 06/05/2025 | 20:38:08.055 | 5 | 115.10 | |
| 5 | 115.10 | |||
| 5 | 115.10 | |||
| 06/05/2025 | 20:36:50.211 | 102 | 115.06 | |
| 102 | 115.06 | |||
| 102 | 115.06 | |||
| 06/05/2025 | 20:35:16.629 | 1 | 115.04 | |
| 1 | 115.04 | |||
| 1 | 115.04 | |||
| 06/05/2025 | 20:34:13.432 | 6 | 114.98 | |
| 6 | 114.98 | |||
| 6 | 114.98 | |||
| 06/05/2025 | 20:31:58.270 | 45 | 115.06 | |
| 45 | 115.06 | |||
| 45 | 115.06 | |||
| 06/05/2025 | 20:29:51.317 | 10 | 115.08 | |
| 10 | 115.08 | |||
| 10 | 115.08 | |||
| 06/05/2025 | 20:27:21.762 | 35 | 115.06 | |
| 35 | 115.06 | |||
| 35 | 115.06 | |||
| 06/05/2025 | 20:26:53.184 | 98 | 114.94 | |
| 98 | 114.94 | |||
| 98 | 114.94 | |||
| 06/05/2025 | 20:25:51.677 | 102 | 114.94 | |
| 102 | 114.94 | |||
| 102 | 114.94 | |||
| 06/05/2025 | 20:25:18.037 | 20 | 115.04 | |
| 20 | 115.04 | |||
| 20 | 115.04 | |||
| 06/05/2025 | 20:23:30.500 | 1 | 115.06 | |
| 1 | 115.06 | |||
| 1 | 115.06 | |||
| 06/05/2025 | 20:21:05.720 | 20 | 114.84 | |
| 20 | 114.84 | |||
| 20 | 114.84 | |||
| 06/05/2025 | 20:19:56.434 | 10 | 114.96 | |
| 10 | 114.96 | |||
| 10 | 114.96 | |||
| 06/05/2025 | 20:19:27.518 | 9 | 114.96 | |
| 9 | 114.96 | |||
| 9 | 114.96 | |||
| 06/05/2025 | 20:16:45.056 | 50 | 114.96 | |
| 50 | 114.96 | |||
| 50 | 114.96 | |||
| 06/05/2025 | 20:15:31.785 | 7 | 114.94 | |
| 7 | 114.94 | |||
| 7 | 114.94 | |||
| 06/05/2025 | 20:13:25.597 | 1 | 114.76 | |
| 1 | 114.76 | |||
| 1 | 114.76 | |||
| 06/05/2025 | 20:13:06.638 | 9 | 114.94 | |
| 9 | 114.94 | |||
| 9 | 114.94 | |||
| 06/05/2025 | 20:12:53.980 | 2 | 114.94 | |
| 2 | 114.94 | |||
| 2 | 114.94 | |||
| 06/05/2025 | 20:12:09.306 | 11 | 114.94 | |
| 11 | 114.94 | |||
| 11 | 114.94 | |||
| 06/05/2025 | 20:07:58.708 | 100 | 114.98 | |
| 100 | 114.98 | |||
| 100 | 114.98 | |||
| 06/05/2025 | 20:06:56.913 | 3 | 114.96 | |
| 3 | 114.96 | |||
| 3 | 114.96 | |||
| 06/05/2025 | 20:06:56.795 | 55 | 114.96 | |
| 55 | 114.96 | |||
| 55 | 114.96 | |||
| 06/05/2025 | 20:04:35.262 | 40 | 114.82 | |
| 40 | 114.82 | |||
| 40 | 114.82 | |||
| 06/05/2025 | 20:03:36.087 | 100 | 114.98 | |
| 100 | 114.98 | |||
| 100 | 114.98 | |||
| 06/05/2025 | 20:02:46.168 | 13 | 114.88 | |
| 13 | 114.88 | |||
| 13 | 114.88 | |||
| 06/05/2025 | 20:02:24.355 | 400 | 114.84 | |
| 400 | 114.84 | |||
| 400 | 114.84 | |||
| 06/05/2025 | 19:58:40.425 | 50 | 114.56 | |
| 50 | 114.56 | |||
| 50 | 114.56 | |||
| 06/05/2025 | 19:58:14.815 | 50 | 114.64 | |
| 50 | 114.64 | |||
| 50 | 114.64 | |||
| 06/05/2025 | 19:57:37.296 | 10 | 114.60 | |
| 10 | 114.60 | |||
| 10 | 114.60 | |||
| 06/05/2025 | 19:56:01.889 | 44 | 114.74 | |
| 44 | 114.74 | |||
| 44 | 114.74 | |||
| 06/05/2025 | 19:55:59.607 | 20 | 114.62 | |
| 20 | 114.62 | |||
| 20 | 114.62 | |||
| 06/05/2025 | 19:55:50.999 | 5 | 114.72 | |
| 5 | 114.72 | |||
| 5 | 114.72 | |||
| 06/05/2025 | 19:53:37.395 | 1 | 114.78 | |
| 1 | 114.78 | |||
| 1 | 114.78 | |||
| 06/05/2025 | 19:53:17.989 | 50 | 114.60 | |
| 50 | 114.60 | |||
| 6 | 114.60 | |||
| 44 | 114.60 | |||
| 06/05/2025 | 19:53:17.918 | 50 | 114.60 | |
| 15 | 114.60 | |||
| 35 | 114.60 | |||
| 50 | 114.60 | |||
| 06/05/2025 | 19:52:45.488 | 9 | 114.78 | |
| 9 | 114.78 | |||
| 9 | 114.78 | |||
| 06/05/2025 | 19:52:42.912 | 7 | 114.78 | |
| 7 | 114.78 | |||
| 7 | 114.78 | |||
| 06/05/2025 | 19:50:53.557 | 8 | 114.80 | |
| 8 | 114.80 | |||
| 8 | 114.80 | |||
| 06/05/2025 | 19:49:08.757 | 17 | 114.80 | |
| 17 | 114.80 | |||
| 17 | 114.80 | |||
| 06/05/2025 | 19:48:37.448 | 9 | 114.80 | |
| 9 | 114.80 | |||
| 9 | 114.80 | |||
| 06/05/2025 | 19:48:31.746 | 10 | 114.80 | |
| 10 | 114.80 | |||
| 10 | 114.80 | |||
| 06/05/2025 | 19:48:24.200 | 67 | 114.80 | |
| 10 | 114.80 | |||
| 67 | 114.80 | |||
| 14 | 114.80 | |||
| 43 | 114.80 | |||
| 06/05/2025 | 19:48:07.042 | 3 | 114.72 | |
| 3 | 114.72 | |||
| 3 | 114.72 | |||
| 06/05/2025 | 19:48:06.946 | 5 | 114.82 | |
| 5 | 114.82 | |||
| 5 | 114.82 | |||
| 06/05/2025 | 19:48:03.069 | 7 | 114.84 | |
| 7 | 114.84 | |||
| 7 | 114.84 | |||
| 06/05/2025 | 19:47:32.416 | 12 | 114.86 | |
| 12 | 114.86 | |||
| 12 | 114.86 | |||
| 06/05/2025 | 19:47:15.509 | 10 | 114.88 | |
| 10 | 114.88 | |||
| 10 | 114.88 | |||
| 06/05/2025 | 19:47:00.272 | 18 | 114.88 | |
| 18 | 114.88 | |||
| 18 | 114.88 | |||
| 06/05/2025 | 19:45:22.728 | 86 | 114.90 | |
| 86 | 114.90 | |||
| 86 | 114.90 | |||
| 06/05/2025 | 19:43:52.809 | 1 | 114.90 | |
| 1 | 114.90 | |||
| 1 | 114.90 | |||
| 06/05/2025 | 19:43:41.715 | 10 | 114.90 | |
| 10 | 114.90 | |||
| 10 | 114.90 | |||
| 06/05/2025 | 19:43:25.911 | 25 | 114.88 | |
| 25 | 114.88 | |||
| 25 | 114.88 | |||
| 06/05/2025 | 19:43:05.645 | 605 | 114.90 | |
| 605 | 114.90 | |||
| 596 | 114.90 | |||
| 9 | 114.90 | |||
| 06/05/2025 | 19:41:34.991 | 50 | 114.84 | |
| 50 | 114.84 | |||
| 6 | 114.84 | |||
| 9 | 114.84 | |||
| 5 | 114.84 | |||
| 30 | 114.84 | |||
| 06/05/2025 | 19:40:30.555 | 17 | 114.84 | |
| 10 | 114.84 | |||
| 7 | 114.84 | |||
| 17 | 114.84 | |||
| 06/05/2025 | 19:40:29.154 | 10 | 114.94 | |
| 10 | 114.94 | |||
| 10 | 114.94 | |||
| 06/05/2025 | 19:40:14.467 | 30 | 114.98 | |
| 10 | 114.98 | |||
| 30 | 114.98 | |||
| 20 | 114.98 | |||
| 06/05/2025 | 19:40:07.972 | 247 | 115.00 | |
| 20 | 115.00 | |||
| 10 | 115.00 | |||
| 20 | 115.00 | |||
| 4 | 115.00 | |||
| 15 | 115.00 | |||
| 247 | 115.00 | |||
| 6 | 115.00 | |||
| 3 | 115.00 | |||
| 44 | 115.00 | |||
| 10 | 115.00 | |||
| 5 | 115.00 | |||
| 5 | 115.00 | |||
| 10 | 115.00 | |||
| 20 | 115.00 | |||
| 12 | 115.00 | |||
| 63 | 115.00 | |||
| 06/05/2025 | 19:39:56.198 | 5 | 115.04 | |
| 5 | 115.04 | |||
| 5 | 115.04 | |||
| 06/05/2025 | 19:37:24.387 | 40 | 115.02 | |
| 40 | 115.02 | |||
| 22 | 115.02 | |||
| 18 | 115.02 | |||
| 06/05/2025 | 19:37:20.074 | 2 | 115.14 | |
| 2 | 115.14 | |||
| 2 | 115.14 | |||
| 06/05/2025 | 19:30:45.041 | 8 | 115.12 | |
| 8 | 115.12 | |||
| 8 | 115.12 | |||
| 06/05/2025 | 19:30:11.671 | 10 | 115.12 | |
| 10 | 115.12 | |||
| 10 | 115.12 | |||
| 06/05/2025 | 19:29:10.554 | 2 | 115.12 | |
| 2 | 115.12 | |||
| 2 | 115.12 | |||
| 06/05/2025 | 19:28:03.477 | 20 | 115.16 | |
| 20 | 115.16 | |||
| 20 | 115.16 | |||
| 06/05/2025 | 19:27:16.375 | 3 | 115.02 | |
| 3 | 115.02 | |||
| 3 | 115.02 | |||
| 06/05/2025 | 19:26:58.259 | 1 | 115.10 | |
| 1 | 115.10 | |||
| 1 | 115.10 | |||
| 06/05/2025 | 19:26:05.271 | 10 | 115.10 | |
| 10 | 115.10 | |||
| 10 | 115.10 | |||
| 06/05/2025 | 19:25:14.365 | 43 | 115.08 | |
| 43 | 115.08 | |||
| 43 | 115.08 | |||
| 06/05/2025 | 19:25:11.624 | 45 | 115.08 | |
| 45 | 115.08 | |||
| 45 | 115.08 | |||
| 06/05/2025 | 19:23:59.570 | 7 | 115.06 | |
| 7 | 115.06 | |||
| 7 | 115.06 | |||
| 06/05/2025 | 19:22:57.350 | 10 | 115.08 | |
| 10 | 115.08 | |||
| 10 | 115.08 | |||
| 06/05/2025 | 19:21:53.496 | 1 | 115.08 | |
| 1 | 115.08 | |||
| 1 | 115.08 | |||
| 06/05/2025 | 19:21:26.442 | 10 | 115.10 | |
| 10 | 115.10 | |||
| 10 | 115.10 | |||
| 06/05/2025 | 19:21:16.352 | 10 | 115.10 | |
| 10 | 115.10 | |||
| 10 | 115.10 | |||
| 06/05/2025 | 19:19:55.194 | 6 | 115.12 | |
| 6 | 115.12 | |||
| 6 | 115.12 | |||
| 06/05/2025 | 19:19:09.464 | 15 | 115.12 | |
| 15 | 115.12 | |||
| 15 | 115.12 | |||
| 06/05/2025 | 19:17:40.634 | 3 | 115.12 | |
| 3 | 115.12 | |||
| 3 | 115.12 | |||
| 06/05/2025 | 19:14:10.326 | 1 | 115.16 | |
| 1 | 115.16 | |||
| 1 | 115.16 | |||
| 06/05/2025 | 19:11:19.890 | 10 | 115.20 | |
| 10 | 115.20 | |||
| 10 | 115.20 | |||
| 06/05/2025 | 19:10:21.391 | 5 | 115.18 | |
| 5 | 115.18 | |||
| 5 | 115.18 | |||
| 06/05/2025 | 19:09:57.699 | 5 | 115.18 | |
| 5 | 115.18 | |||
| 5 | 115.18 | |||
| 06/05/2025 | 19:08:47.595 | 8 | 115.14 | |
| 8 | 115.14 | |||
| 8 | 115.14 | |||
| 06/05/2025 | 19:07:22.518 | 9 | 115.16 | |
| 9 | 115.16 | |||
| 9 | 115.16 | |||
| 06/05/2025 | 19:01:48.624 | 50 | 115.20 | |
| 50 | 115.20 | |||
| 50 | 115.20 | |||
| 06/05/2025 | 19:00:29.776 | 100 | 115.18 | |
| 100 | 115.18 | |||
| 100 | 115.18 | |||
| 06/05/2025 | 18:56:16.962 | 10 | 115.10 | |
| 10 | 115.10 | |||
| 10 | 115.10 | |||
| 06/05/2025 | 18:54:45.096 | 10 | 115.04 | |
| 10 | 115.04 | |||
| 10 | 115.04 | |||
| 06/05/2025 | 18:54:41.902 | 30 | 115.04 | |
| 30 | 115.04 | |||
| 30 | 115.04 | |||
| 06/05/2025 | 18:52:52.140 | 20 | 115.06 | |
| 20 | 115.06 | |||
| 20 | 115.06 | |||
| 06/05/2025 | 18:52:45.360 | 100 | 115.08 | |
| 100 | 115.08 | |||
| 100 | 115.08 | |||
| 06/05/2025 | 18:52:27.404 | 264 | 115.10 | |
| 264 | 115.10 | |||
| 40 | 115.10 | |||
| 200 | 115.10 | |||
| 15 | 115.10 | |||
| 9 | 115.10 | |||
| 06/05/2025 | 18:51:44.215 | 44 | 115.12 | |
| 44 | 115.12 | |||
| 44 | 115.12 | |||
| 06/05/2025 | 18:44:24.817 | 6 | 115.18 | |
| 6 | 115.18 | |||
| 6 | 115.18 | |||
| 06/05/2025 | 18:43:54.522 | 2 | 115.22 | |
| 2 | 115.22 | |||
| 2 | 115.22 | |||
| 06/05/2025 | 18:42:38.551 | 44 | 115.24 | |
| 44 | 115.24 | |||
| 44 | 115.24 | |||
| 06/05/2025 | 18:35:34.156 | 6 | 115.20 | |
| 6 | 115.20 | |||
| 6 | 115.20 | |||
| 06/05/2025 | 18:33:46.481 | 25 | 115.12 | |
| 25 | 115.12 | |||
| 25 | 115.12 | |||
| 06/05/2025 | 18:33:41.779 | 25 | 115.30 | |
| 25 | 115.30 | |||
| 25 | 115.30 | |||
| 06/05/2025 | 18:31:57.130 | 18 | 115.22 | |
| 18 | 115.22 | |||
| 18 | 115.22 | |||
| 06/05/2025 | 18:29:46.147 | 10 | 115.20 | |
| 10 | 115.20 | |||
| 10 | 115.20 | |||
| 06/05/2025 | 18:28:50.576 | 9 | 115.28 | |
| 9 | 115.28 | |||
| 9 | 115.28 | |||
| 06/05/2025 | 18:27:09.570 | 2 | 115.32 | |
| 2 | 115.32 | |||
| 2 | 115.32 | |||
| 06/05/2025 | 18:25:36.799 | 14 | 115.24 | |
| 14 | 115.24 | |||
| 14 | 115.24 | |||
| 06/05/2025 | 18:25:12.985 | 20 | 115.32 | |
| 20 | 115.32 | |||
| 20 | 115.32 | |||
| 06/05/2025 | 18:24:03.751 | 2 | 115.30 | |
| 2 | 115.30 | |||
| 2 | 115.30 | |||
| 06/05/2025 | 18:20:49.970 | 9 | 115.50 | |
| 9 | 115.50 | |||
| 9 | 115.50 | |||
| 06/05/2025 | 18:18:20.461 | 2 | 115.66 | |
| 2 | 115.66 | |||
| 2 | 115.66 | |||
| 06/05/2025 | 18:18:12.500 | 3 | 115.66 | |
| 3 | 115.66 | |||
| 3 | 115.66 | |||
| 06/05/2025 | 18:16:11.856 | 6 | 115.80 | |
| 6 | 115.80 | |||
| 6 | 115.80 | |||
| 06/05/2025 | 18:12:13.254 | 200 | 115.68 | |
| 200 | 115.68 | |||
| 200 | 115.68 | |||
| 06/05/2025 | 18:11:11.804 | 44 | 115.60 | |
| 44 | 115.60 | |||
| 44 | 115.60 | |||
| 06/05/2025 | 18:08:39.256 | 5 | 115.60 | |
| 5 | 115.60 | |||
| 5 | 115.60 | |||
| 06/05/2025 | 18:08:13.528 | 5 | 115.58 | |
| 5 | 115.58 | |||
| 5 | 115.58 | |||
| 06/05/2025 | 18:05:41.370 | 5 | 115.58 | |
| 5 | 115.58 | |||
| 5 | 115.58 | |||
| 06/05/2025 | 18:02:35.929 | 8 | 115.52 | |
| 8 | 115.52 | |||
| 8 | 115.52 | |||
| 06/05/2025 | 18:02:06.822 | 2 | 115.52 | |
| 2 | 115.52 | |||
| 2 | 115.52 | |||
| 06/05/2025 | 18:00:19.424 | 3 | 115.50 | |
| 3 | 115.50 | |||
| 3 | 115.50 | |||
| 06/05/2025 | 17:57:14.611 | 4 | 115.42 | |
| 4 | 115.42 | |||
| 4 | 115.42 | |||
| 06/05/2025 | 17:56:13.999 | 14 | 115.34 | |
| 14 | 115.34 | |||
| 14 | 115.34 | |||
| 06/05/2025 | 17:55:51.943 | 5 | 115.32 | |
| 5 | 115.32 | |||
| 5 | 115.32 | |||
| 06/05/2025 | 17:53:39.516 | 2 | 115.44 | |
| 2 | 115.44 | |||
| 2 | 115.44 | |||
| 06/05/2025 | 17:48:00.435 | 5 | 115.52 | |
| 5 | 115.52 | |||
| 5 | 115.52 | |||
| 06/05/2025 | 17:47:49.243 | 17 | 115.52 | |
| 17 | 115.52 | |||
| 17 | 115.52 | |||
| 06/05/2025 | 17:47:42.802 | 15 | 115.36 | |
| 15 | 115.36 | |||
| 15 | 115.36 | |||
| 06/05/2025 | 17:39:55.240 | 14 | 115.62 | |
| 14 | 115.62 | |||
| 14 | 115.62 | |||
| 06/05/2025 | 17:39:42.222 | 20 | 115.64 | |
| 20 | 115.64 | |||
| 20 | 115.64 | |||
| 06/05/2025 | 17:39:19.537 | 10 | 115.62 | |
| 10 | 115.62 | |||
| 10 | 115.62 | |||
| 06/05/2025 | 17:39:02.041 | 13 | 115.40 | |
| 13 | 115.40 | |||
| 10 | 115.40 | |||
| 3 | 115.40 | |||
| 06/05/2025 | 17:38:51.568 | 40 | 115.58 | |
| 40 | 115.58 | |||
| 40 | 115.58 | |||
| 06/05/2025 | 17:38:29.794 | 7 | 115.58 | |
| 7 | 115.58 | |||
| 7 | 115.58 | |||
| 06/05/2025 | 17:36:25.342 | 40 | 115.56 | |
| 40 | 115.56 | |||
| 40 | 115.56 | |||
| 06/05/2025 | 17:34:45.362 | 10 | 115.46 | |
| 10 | 115.46 | |||
| 10 | 115.46 | |||
| 06/05/2025 | 17:33:27.287 | 4 | 115.54 | |
| 4 | 115.54 | |||
| 4 | 115.54 | |||
| 06/05/2025 | 17:32:51.527 | 18 | 115.58 | |
| 18 | 115.58 | |||
| 18 | 115.58 | |||
| 06/05/2025 | 17:31:25.124 | 9 | 115.60 | |
| 9 | 115.60 | |||
| 9 | 115.60 | |||
| 06/05/2025 | 17:28:46.232 | 30 | 115.62 | |
| 30 | 115.62 | |||
| 30 | 115.62 | |||
| 06/05/2025 | 17:28:09.378 | 9 | 115.62 | |
| 9 | 115.62 | |||
| 9 | 115.62 | |||
| 06/05/2025 | 17:26:29.099 | 5 | 115.60 | |
| 5 | 115.60 | |||
| 5 | 115.60 | |||
| 06/05/2025 | 17:25:32.267 | 10 | 115.54 | |
| 10 | 115.54 | |||
| 10 | 115.54 | |||
| 06/05/2025 | 17:22:17.834 | 50 | 115.54 | |
| 50 | 115.54 | |||
| 50 | 115.54 | |||
| 06/05/2025 | 17:22:12.375 | 10 | 115.44 | |
| 10 | 115.44 | |||
| 10 | 115.44 | |||
| 06/05/2025 | 17:21:27.283 | 13 | 115.56 | |
| 13 | 115.56 | |||
| 13 | 115.56 | |||
| 06/05/2025 | 17:19:04.049 | 42 | 115.42 | |
| 42 | 115.42 | |||
| 42 | 115.42 | |||
| 06/05/2025 | 17:16:55.549 | 20 | 115.38 | |
| 20 | 115.38 | |||
| 20 | 115.38 | |||
| 06/05/2025 | 17:14:29.806 | 500 | 115.40 | |
| 500 | 115.40 | |||
| 500 | 115.40 | |||
| 06/05/2025 | 17:13:13.472 | 44 | 115.44 | |
| 44 | 115.44 | |||
| 44 | 115.44 | |||
| 06/05/2025 | 17:12:56.401 | 8 | 115.44 | |
| 8 | 115.44 | |||
| 8 | 115.44 | |||
| 06/05/2025 | 17:09:15.298 | 125 | 115.50 | |
| 125 | 115.50 | |||
| 50 | 115.50 | |||
| 75 | 115.50 | |||
| 06/05/2025 | 17:08:47.522 | 20 | 115.56 | |
| 20 | 115.56 | |||
| 20 | 115.56 | |||
| 06/05/2025 | 17:06:07.935 | 15 | 115.62 | |
| 15 | 115.62 | |||
| 15 | 115.62 | |||
| 06/05/2025 | 17:02:42.443 | 10 | 115.66 | |
| 10 | 115.66 | |||
| 10 | 115.66 | |||
| 06/05/2025 | 17:01:57.662 | 25 | 115.56 | |
| 25 | 115.56 | |||
| 25 | 115.56 | |||
| 06/05/2025 | 17:01:44.498 | 9 | 115.62 | |
| 9 | 115.62 | |||
| 9 | 115.62 | |||
| 06/05/2025 | 17:01:43.239 | 61 | 115.54 | |
| 61 | 115.54 | |||
| 61 | 115.54 | |||
| 06/05/2025 | 17:00:26.524 | 7 | 115.64 | |
| 7 | 115.64 | |||
| 7 | 115.64 | |||
| 06/05/2025 | 16:58:03.962 | 10 | 115.66 | |
| 10 | 115.66 | |||
| 10 | 115.66 | |||
| 06/05/2025 | 16:57:26.118 | 13 | 115.64 | |
| 13 | 115.64 | |||
| 13 | 115.64 | |||
| 06/05/2025 | 16:55:55.365 | 10 | 115.54 | |
| 10 | 115.54 | |||
| 10 | 115.54 | |||
| 06/05/2025 | 16:55:08.282 | 7 | 115.50 | |
| 7 | 115.50 | |||
| 7 | 115.50 | |||
| 06/05/2025 | 16:54:34.319 | 10 | 115.56 | |
| 10 | 115.56 | |||
| 10 | 115.56 | |||
| 06/05/2025 | 16:52:44.931 | 34 | 115.48 | |
| 34 | 115.48 | |||
| 34 | 115.48 | |||
| 06/05/2025 | 16:51:47.861 | 3 | 115.46 | |
| 3 | 115.46 | |||
| 3 | 115.46 | |||
| 06/05/2025 | 16:50:44.017 | 15 | 115.40 | |
| 15 | 115.40 | |||
| 15 | 115.40 | |||
| 06/05/2025 | 16:48:38.750 | 1 | 115.42 | |
| 1 | 115.42 | |||
| 1 | 115.42 | |||
| 06/05/2025 | 16:48:30.721 | 9 | 115.44 | |
| 9 | 115.44 | |||
| 9 | 115.44 | |||
| 06/05/2025 | 16:47:49.115 | 50 | 115.56 | |
| 50 | 115.56 | |||
| 50 | 115.56 | |||
| 06/05/2025 | 16:47:13.741 | 5 | 115.50 | |
| 5 | 115.50 | |||
| 5 | 115.50 | |||
| 06/05/2025 | 16:46:09.151 | 32 | 115.42 | |
| 32 | 115.42 | |||
| 32 | 115.42 | |||
| 06/05/2025 | 16:46:08.439 | 584 | 115.50 | |
| 584 | 115.50 | |||
| 584 | 115.50 | |||
| 06/05/2025 | 16:46:03.130 | 18 | 115.40 | |
| 18 | 115.40 | |||
| 18 | 115.40 | |||
| 06/05/2025 | 16:45:16.530 | 1 | 115.40 | |
| 1 | 115.40 | |||
| 1 | 115.40 | |||
| 06/05/2025 | 16:42:31.418 | 10 | 115.34 | |
| 10 | 115.34 | |||
| 10 | 115.34 | |||
| 06/05/2025 | 16:40:57.444 | 15 | 115.36 | |
| 15 | 115.36 | |||
| 15 | 115.36 | |||
| 06/05/2025 | 16:40:41.535 | 1 | 115.34 | |
| 1 | 115.34 | |||
| 1 | 115.34 | |||
| 06/05/2025 | 16:40:12.813 | 35 | 115.38 | |
| 35 | 115.38 | |||
| 35 | 115.38 | |||
| 06/05/2025 | 16:38:43.846 | 35 | 115.40 | |
| 35 | 115.40 | |||
| 35 | 115.40 | |||
| 06/05/2025 | 16:37:52.872 | 10 | 115.46 | |
| 10 | 115.46 | |||
| 10 | 115.46 | |||
| 06/05/2025 | 16:37:44.447 | 8 | 115.44 | |
| 8 | 115.44 | |||
| 8 | 115.44 | |||
| 06/05/2025 | 16:36:16.458 | 9 | 115.50 | |
| 9 | 115.50 | |||
| 9 | 115.50 | |||
| 06/05/2025 | 16:35:57.618 | 10 | 115.48 | |
| 10 | 115.48 | |||
| 10 | 115.48 | |||
| 06/05/2025 | 16:35:29.983 | 20 | 115.54 | |
| 20 | 115.54 | |||
| 20 | 115.54 | |||
| 06/05/2025 | 16:35:08.442 | 2 | 115.50 | |
| 2 | 115.50 | |||
| 2 | 115.50 | |||
| 06/05/2025 | 16:34:16.496 | 200 | 115.54 | |
| 200 | 115.54 | |||
| 200 | 115.54 | |||
| 06/05/2025 | 16:33:16.927 | 13 | 115.58 | |
| 13 | 115.58 | |||
| 13 | 115.58 | |||
| 06/05/2025 | 16:32:39.607 | 30 | 115.68 | |
| 30 | 115.68 | |||
| 30 | 115.68 | |||
| 06/05/2025 | 16:32:06.818 | 10 | 115.68 | |
| 10 | 115.68 | |||
| 10 | 115.68 | |||
| 06/05/2025 | 16:31:28.344 | 30 | 115.66 | |
| 30 | 115.66 | |||
| 30 | 115.66 | |||
| 06/05/2025 | 16:31:27.369 | 150 | 115.54 | |
| 125 | 115.54 | |||
| 25 | 115.54 | |||
| 150 | 115.54 | |||
| 06/05/2025 | 16:30:39.067 | 30 | 115.68 | |
| 30 | 115.68 | |||
| 30 | 115.68 | |||
| 06/05/2025 | 16:29:53.165 | 25 | 115.68 | |
| 25 | 115.68 | |||
| 25 | 115.68 | |||
| 06/05/2025 | 16:29:05.581 | 20 | 115.72 | |
| 20 | 115.72 | |||
| 20 | 115.72 | |||
| 06/05/2025 | 16:28:03.328 | 10 | 115.60 | |
| 10 | 115.60 | |||
| 10 | 115.60 | |||
| 06/05/2025 | 16:28:00.604 | 5 | 115.62 | |
| 5 | 115.62 | |||
| 5 | 115.62 | |||
| 06/05/2025 | 16:27:31.799 | 12 | 115.60 | |
| 12 | 115.60 | |||
| 12 | 115.60 | |||
| 06/05/2025 | 16:27:19.487 | 2 | 115.62 | |
| 2 | 115.62 | |||
| 2 | 115.62 | |||
| 06/05/2025 | 16:24:45.486 | 1 | 115.60 | |
| 1 | 115.60 | |||
| 1 | 115.60 | |||
| 06/05/2025 | 16:21:37.707 | 5 | 115.48 | |
| 5 | 115.48 | |||
| 5 | 115.48 | |||
| 06/05/2025 | 16:20:58.489 | 5 | 115.48 | |
| 5 | 115.48 | |||
| 5 | 115.48 | |||
| 06/05/2025 | 16:20:50.347 | 20 | 115.50 | |
| 20 | 115.50 | |||
| 20 | 115.50 | |||
| 06/05/2025 | 16:20:09.636 | 4 | 115.60 | |
| 4 | 115.60 | |||
| 4 | 115.60 | |||
| 06/05/2025 | 16:20:08.098 | 100 | 115.52 | |
| 100 | 115.52 | |||
| 100 | 115.52 | |||
| 06/05/2025 | 16:19:33.954 | 10 | 115.40 | |
| 10 | 115.40 | |||
| 10 | 115.40 | |||
| 06/05/2025 | 16:19:21.129 | 50 | 115.50 | |
| 50 | 115.50 | |||
| 50 | 115.50 | |||
| 06/05/2025 | 16:19:18.108 | 25 | 115.50 | |
| 25 | 115.50 | |||
| 25 | 115.50 | |||
| 06/05/2025 | 16:16:55.437 | 10 | 115.40 | |
| 10 | 115.40 | |||
| 10 | 115.40 | |||
| 06/05/2025 | 16:16:12.532 | 9 | 115.50 | |
| 9 | 115.50 | |||
| 9 | 115.50 | |||
| 06/05/2025 | 16:15:29.578 | 14 | 115.48 | |
| 14 | 115.48 | |||
| 14 | 115.48 | |||
| 06/05/2025 | 16:15:21.566 | 50 | 115.56 | |
| 50 | 115.56 | |||
| 50 | 115.56 | |||
| 06/05/2025 | 16:15:11.190 | 36 | 115.40 | |
| 36 | 115.40 | |||
| 36 | 115.40 | |||
| 06/05/2025 | 16:14:02.327 | 1 | 115.48 | |
| 1 | 115.48 | |||
| 1 | 115.48 | |||
| 06/05/2025 | 16:13:55.999 | 15 | 115.48 | |
| 15 | 115.48 | |||
| 15 | 115.48 | |||
| 06/05/2025 | 16:13:17.684 | 43 | 115.44 | |
| 43 | 115.44 | |||
| 43 | 115.44 | |||
| 06/05/2025 | 16:13:14.251 | 4 | 115.34 | |
| 4 | 115.34 | |||
| 4 | 115.34 | |||
| 06/05/2025 | 16:12:35.879 | 25 | 115.42 | |
| 25 | 115.42 | |||
| 25 | 115.42 | |||
| 06/05/2025 | 16:11:02.615 | 3 | 115.36 | |
| 3 | 115.36 | |||
| 3 | 115.36 | |||
| 06/05/2025 | 16:10:49.482 | 9 | 115.36 | |
| 9 | 115.36 | |||
| 9 | 115.36 | |||
| 06/05/2025 | 16:09:29.921 | 3 | 115.28 | |
| 3 | 115.28 | |||
| 3 | 115.28 | |||
| 06/05/2025 | 16:09:27.421 | 3 | 115.28 | |
| 3 | 115.28 | |||
| 3 | 115.28 | |||
| 06/05/2025 | 16:09:03.067 | 50 | 115.36 | |
| 50 | 115.36 | |||
| 50 | 115.36 | |||
| 06/05/2025 | 16:08:52.586 | 2 | 115.36 | |
| 2 | 115.36 | |||
| 2 | 115.36 | |||
| 06/05/2025 | 16:08:50.925 | 30 | 115.34 | |
| 30 | 115.34 | |||
| 30 | 115.34 | |||
| 06/05/2025 | 16:08:23.282 | 1 | 115.38 | |
| 1 | 115.38 | |||
| 1 | 115.38 | |||
| 06/05/2025 | 16:08:05.357 | 200 | 115.40 | |
| 200 | 115.40 | |||
| 200 | 115.40 | |||
| 06/05/2025 | 16:05:20.471 | 9 | 115.42 | |
| 9 | 115.42 | |||
| 9 | 115.42 | |||
| 06/05/2025 | 16:02:58.001 | 6 | 115.42 | |
| 6 | 115.42 | |||
| 6 | 115.42 | |||
| 06/05/2025 | 16:02:46.242 | 10 | 115.44 | |
| 10 | 115.44 | |||
| 10 | 115.44 | |||
| 06/05/2025 | 16:00:31.698 | 1 | 115.16 | |
| 1 | 115.16 | |||
| 1 | 115.16 | |||
| 06/05/2025 | 15:59:08.346 | 2 | 115.20 | |
| 2 | 115.20 | |||
| 2 | 115.20 | |||
| 06/05/2025 | 15:58:54.412 | 5 | 115.18 | |
| 5 | 115.18 | |||
| 5 | 115.18 | |||
| 06/05/2025 | 15:58:35.534 | 25 | 115.18 | |
| 25 | 115.18 | |||
| 25 | 115.18 | |||
| 06/05/2025 | 15:58:29.820 | 10 | 115.14 | |
| 10 | 115.14 | |||
| 10 | 115.14 | |||
| 06/05/2025 | 15:58:09.301 | 10 | 115.02 | |
| 10 | 115.02 | |||
| 10 | 115.02 | |||
| 06/05/2025 | 15:58:00.122 | 10 | 115.00 | |
| 10 | 115.00 | |||
| 7 | 115.00 | |||
| 3 | 115.00 | |||
| 06/05/2025 | 15:57:36.274 | 6 | 114.94 | |
| 6 | 114.94 | |||
| 6 | 114.94 | |||
| 06/05/2025 | 15:57:28.076 | 44 | 115.02 | |
| 44 | 115.02 | |||
| 44 | 115.02 | |||
| 06/05/2025 | 15:54:53.003 | 20 | 114.88 | |
| 20 | 114.88 | |||
| 20 | 114.88 | |||
| 06/05/2025 | 15:54:19.593 | 10 | 114.88 | |
| 10 | 114.88 | |||
| 10 | 114.88 | |||
| 06/05/2025 | 15:54:15.742 | 48 | 114.88 | |
| 48 | 114.88 | |||
| 48 | 114.88 | |||
| 06/05/2025 | 15:52:31.093 | 6 | 114.94 | |
| 6 | 114.94 | |||
| 6 | 114.94 | |||
| 06/05/2025 | 15:52:12.874 | 7 | 114.92 | |
| 7 | 114.92 | |||
| 7 | 114.92 | |||
| 06/05/2025 | 15:51:40.404 | 13 | 114.90 | |
| 13 | 114.90 | |||
| 13 | 114.90 | |||
| 06/05/2025 | 15:51:26.528 | 9 | 114.92 | |
| 9 | 114.92 | |||
| 9 | 114.92 | |||
| 06/05/2025 | 15:51:14.577 | 6 | 115.00 | |
| 6 | 115.00 | |||
| 6 | 115.00 | |||
| 06/05/2025 | 15:50:48.908 | 1 | 115.00 | |
| 1 | 115.00 | |||
| 1 | 115.00 | |||
| 06/05/2025 | 15:50:25.254 | 1 | 115.06 | |
| 1 | 115.06 | |||
| 1 | 115.06 | |||
| 06/05/2025 | 15:50:10.624 | 80 | 115.04 | |
| 80 | 115.04 | |||
| 80 | 115.04 | |||
| 06/05/2025 | 15:49:51.033 | 22 | 115.00 | |
| 22 | 115.00 | |||
| 22 | 115.00 | |||
| 06/05/2025 | 15:49:27.616 | 90 | 115.00 | |
| 90 | 115.00 | |||
| 90 | 115.00 | |||
| 06/05/2025 | 15:49:27.495 | 176 | 114.94 | |
| 30 | 114.94 | |||
| 10 | 114.94 | |||
| 10 | 114.94 | |||
| 15 | 114.94 | |||
| 10 | 114.94 | |||
| 176 | 114.94 | |||
| 6 | 114.94 | |||
| 35 | 114.94 | |||
| 45 | 114.94 | |||
| 7 | 114.94 | |||
| 8 | 114.94 | |||
| 06/05/2025 | 15:49:26.816 | 935 | 115.00 | |
| 2 | 115.00 | |||
| 6 | 115.00 | |||
| 3 | 115.00 | |||
| 5 | 115.00 | |||
| 15 | 115.00 | |||
| 9 | 115.00 | |||
| 30 | 115.00 | |||
| 15 | 115.00 | |||
| 5 | 115.00 | |||
| 20 | 115.00 | |||
| 3 | 115.00 | |||
| 2 | 115.00 | |||
| 20 | 115.00 | |||
| 5 | 115.00 | |||
| 20 | 115.00 | |||
| 25 | 115.00 | |||
| 15 | 115.00 | |||
| 10 | 115.00 | |||
| 6 | 115.00 | |||
| 11 | 115.00 | |||
| 38 | 115.00 | |||
| 12 | 115.00 | |||
| 1 | 115.00 | |||
| 18 | 115.00 | |||
| 935 | 115.00 | |||
| 18 | 115.00 | |||
| 9 | 115.00 | |||
| 10 | 115.00 | |||
| 9 | 115.00 | |||
| 50 | 115.00 | |||
| 10 | 115.00 | |||
| 10 | 115.00 | |||
| 80 | 115.00 | |||
| 4 | 115.00 | |||
| 15 | 115.00 | |||
| 10 | 115.00 | |||
| 10 | 115.00 | |||
| 10 | 115.00 | |||
| 12 | 115.00 | |||
| 46 | 115.00 | |||
| 3 | 115.00 | |||
| 5 | 115.00 | |||
| 7 | 115.00 | |||
| 3 | 115.00 | |||
| 22 | 115.00 | |||
| 2 | 115.00 | |||
| 10 | 115.00 | |||
| 2 | 115.00 | |||
| 5 | 115.00 | |||
| 40 | 115.00 | |||
| 20 | 115.00 | |||
| 15 | 115.00 | |||
| 5 | 115.00 | |||
| 3 | 115.00 | |||
| 5 | 115.00 | |||
| 6 | 115.00 | |||
| 3 | 115.00 | |||
| 10 | 115.00 | |||
| 10 | 115.00 | |||
| 2 | 115.00 | |||
| 4 | 115.00 | |||
| 61 | 115.00 | |||
| 7 | 115.00 | |||
| 10 | 115.00 | |||
| 2 | 115.00 | |||
| 5 | 115.00 | |||
| 69 | 115.00 | |||
| 06/05/2025 | 15:49:07.398 | 25 | 115.02 | |
| 25 | 115.02 | |||
| 25 | 115.02 | |||
| 06/05/2025 | 15:49:05.817 | 22 | 115.04 | |
| 22 | 115.04 | |||
| 22 | 115.04 | |||
| 06/05/2025 | 15:49:04.894 | 2 | 115.08 | |
| 2 | 115.08 | |||
| 2 | 115.08 | |||
| 06/05/2025 | 15:49:03.460 | 13 | 115.08 | |
| 7 | 115.08 | |||
| 13 | 115.08 | |||
| 6 | 115.08 |
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: 1 645.00
Ask: 1 649.00
Turnover: 239 569 TEUR -
Palantir Technologies Inc.
Bid: 95.71 / Ask: 95.80
Turnover: 58 662 TEUR -
RENK Group AG
Bid: 58.21 / Ask: 58.40
Turnover: 43 772 TEUR -
Allianz SE
Bid: 376.80 / Ask: 377.50
Turnover: 41 864 TEUR -
Nvidia Corp.
Bid: 99.79 / Ask: 99.85
Turnover: 29 069 TEUR
Realtime Quotes
Last Update:
06/05/2025 @ 22:00:00
Last Update:
06/05/2025 @ 22:00:00