Eli Lilly & Co.
- Information
- Last
- Buy
- Sell
463
412
958.20
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 25/11/2025 | 21:55:03.018 | 4 | 958.20 | |
| 4 | 958.20 | |||
| 4 | 958.20 | |||
| 25/11/2025 | 21:53:42.873 | 2 | 959.30 | |
| 2 | 959.30 | |||
| 2 | 959.30 | |||
| 25/11/2025 | 21:52:44.081 | 2 | 958.10 | |
| 2 | 958.10 | |||
| 2 | 958.10 | |||
| 25/11/2025 | 21:52:26.028 | 2 | 959.90 | |
| 2 | 959.90 | |||
| 2 | 959.90 | |||
| 25/11/2025 | 21:44:27.934 | 2 | 959.10 | |
| 2 | 959.10 | |||
| 2 | 959.10 | |||
| 25/11/2025 | 21:32:31.086 | 6 | 959.90 | |
| 6 | 959.90 | |||
| 6 | 959.90 | |||
| 25/11/2025 | 21:30:02.496 | 10 | 958.80 | |
| 10 | 958.80 | |||
| 10 | 958.80 | |||
| 25/11/2025 | 21:27:24.306 | 5 | 957.00 | |
| 4 | 957.00 | |||
| 5 | 957.00 | |||
| 1 | 957.00 | |||
| 25/11/2025 | 21:26:12.741 | 6 | 956.90 | |
| 6 | 956.90 | |||
| 6 | 956.90 | |||
| 25/11/2025 | 21:25:02.137 | 5 | 956.90 | |
| 5 | 956.90 | |||
| 5 | 956.90 | |||
| 25/11/2025 | 21:24:13.547 | 25 | 955.00 | |
| 25 | 955.00 | |||
| 25 | 955.00 | |||
| 25/11/2025 | 21:23:24.528 | 2 | 956.90 | |
| 2 | 956.90 | |||
| 2 | 956.90 | |||
| 25/11/2025 | 21:21:52.371 | 5 | 955.00 | |
| 5 | 955.00 | |||
| 5 | 955.00 | |||
| 25/11/2025 | 21:12:47.958 | 3 | 958.20 | |
| 3 | 958.20 | |||
| 3 | 958.20 | |||
| 25/11/2025 | 21:12:12.263 | 5 | 956.90 | |
| 5 | 956.90 | |||
| 5 | 956.90 | |||
| 25/11/2025 | 21:11:27.250 | 5 | 956.90 | |
| 5 | 956.90 | |||
| 5 | 956.90 | |||
| 25/11/2025 | 21:09:45.179 | 5 | 956.90 | |
| 5 | 956.90 | |||
| 5 | 956.90 | |||
| 25/11/2025 | 21:09:18.674 | 3 | 956.90 | |
| 3 | 956.90 | |||
| 3 | 956.90 | |||
| 25/11/2025 | 21:08:48.906 | 9 | 956.90 | |
| 9 | 956.90 | |||
| 9 | 956.90 | |||
| 25/11/2025 | 21:07:37.928 | 6 | 956.90 | |
| 6 | 956.90 | |||
| 6 | 956.90 | |||
| 25/11/2025 | 21:07:06.335 | 5 | 956.90 | |
| 5 | 956.90 | |||
| 5 | 956.90 | |||
| 25/11/2025 | 21:04:16.073 | 34 | 955.00 | |
| 22 | 955.00 | |||
| 34 | 955.00 | |||
| 5 | 955.00 | |||
| 7 | 955.00 | |||
| 25/11/2025 | 21:03:41.811 | 4 | 956.60 | |
| 3 | 956.60 | |||
| 1 | 956.60 | |||
| 4 | 956.60 | |||
| 25/11/2025 | 21:02:23.753 | 5 | 954.50 | |
| 5 | 954.50 | |||
| 5 | 954.50 | |||
| 25/11/2025 | 21:02:19.492 | 2 | 954.10 | |
| 2 | 954.10 | |||
| 2 | 954.10 | |||
| 25/11/2025 | 21:00:21.757 | 10 | 952.70 | |
| 10 | 952.70 | |||
| 10 | 952.70 | |||
| 25/11/2025 | 20:54:10.510 | 1 | 952.20 | |
| 1 | 952.20 | |||
| 1 | 952.20 | |||
| 25/11/2025 | 20:53:07.204 | 1 | 952.10 | |
| 1 | 952.10 | |||
| 1 | 952.10 | |||
| 25/11/2025 | 20:51:08.873 | 5 | 952.20 | |
| 5 | 952.20 | |||
| 5 | 952.20 | |||
| 25/11/2025 | 20:49:28.055 | 1 | 952.30 | |
| 1 | 952.30 | |||
| 1 | 952.30 | |||
| 25/11/2025 | 20:45:23.594 | 17 | 951.80 | |
| 17 | 951.80 | |||
| 17 | 951.80 | |||
| 25/11/2025 | 20:45:11.079 | 200 | 951.80 | |
| 200 | 951.80 | |||
| 200 | 951.80 | |||
| 25/11/2025 | 20:45:08.324 | 106 | 951.80 | |
| 106 | 951.80 | |||
| 106 | 951.80 | |||
| 25/11/2025 | 20:44:07.341 | 2 | 952.80 | |
| 2 | 952.80 | |||
| 2 | 952.80 | |||
| 25/11/2025 | 20:39:27.679 | 1 | 950.70 | |
| 1 | 950.70 | |||
| 1 | 950.70 | |||
| 25/11/2025 | 20:34:52.641 | 50 | 950.90 | |
| 3 | 950.90 | |||
| 47 | 950.90 | |||
| 50 | 950.90 | |||
| 25/11/2025 | 20:34:45.711 | 6 | 949.90 | |
| 6 | 949.90 | |||
| 6 | 949.90 | |||
| 25/11/2025 | 20:34:44.844 | 6 | 949.90 | |
| 6 | 949.90 | |||
| 6 | 949.90 | |||
| 25/11/2025 | 20:34:43.623 | 6 | 949.90 | |
| 6 | 949.90 | |||
| 6 | 949.90 | |||
| 25/11/2025 | 20:34:43.039 | 6 | 949.90 | |
| 6 | 949.90 | |||
| 6 | 949.90 | |||
| 25/11/2025 | 20:34:39.545 | 6 | 949.90 | |
| 6 | 949.90 | |||
| 6 | 949.90 | |||
| 25/11/2025 | 20:29:30.186 | 2 | 947.40 | |
| 2 | 947.40 | |||
| 2 | 947.40 | |||
| 25/11/2025 | 20:20:32.633 | 10 | 949.40 | |
| 10 | 949.40 | |||
| 10 | 949.40 | |||
| 25/11/2025 | 20:07:49.616 | 4 | 948.60 | |
| 4 | 948.60 | |||
| 4 | 948.60 | |||
| 25/11/2025 | 20:07:26.088 | 2 | 948.60 | |
| 2 | 948.60 | |||
| 2 | 948.60 | |||
| 25/11/2025 | 20:01:01.184 | 1 | 952.30 | |
| 1 | 952.30 | |||
| 1 | 952.30 | |||
| 25/11/2025 | 20:00:22.013 | 10 | 952.40 | |
| 10 | 952.40 | |||
| 7 | 952.40 | |||
| 3 | 952.40 | |||
| 25/11/2025 | 19:58:48.131 | 1 | 950.50 | |
| 1 | 950.50 | |||
| 1 | 950.50 | |||
| 25/11/2025 | 19:57:30.639 | 1 | 950.20 | |
| 1 | 950.20 | |||
| 1 | 950.20 | |||
| 25/11/2025 | 19:56:56.668 | 30 | 950.20 | |
| 30 | 950.20 | |||
| 30 | 950.20 | |||
| 25/11/2025 | 19:49:58.504 | 20 | 951.10 | |
| 20 | 951.10 | |||
| 20 | 951.10 | |||
| 25/11/2025 | 19:49:32.895 | 1 | 951.10 | |
| 1 | 951.10 | |||
| 1 | 951.10 | |||
| 25/11/2025 | 19:45:06.485 | 5 | 950.00 | |
| 5 | 950.00 | |||
| 5 | 950.00 | |||
| 25/11/2025 | 19:39:00.443 | 2 | 949.40 | |
| 2 | 949.40 | |||
| 2 | 949.40 | |||
| 25/11/2025 | 19:36:37.520 | 2 | 948.90 | |
| 2 | 948.90 | |||
| 2 | 948.90 | |||
| 25/11/2025 | 19:35:05.846 | 2 | 949.10 | |
| 2 | 949.10 | |||
| 2 | 949.10 | |||
| 25/11/2025 | 19:31:32.389 | 7 | 948.10 | |
| 5 | 948.10 | |||
| 2 | 948.10 | |||
| 7 | 948.10 | |||
| 25/11/2025 | 19:25:23.808 | 3 | 951.20 | |
| 3 | 951.20 | |||
| 3 | 951.20 | |||
| 25/11/2025 | 19:24:37.549 | 1 | 951.00 | |
| 1 | 951.00 | |||
| 1 | 951.00 | |||
| 25/11/2025 | 19:22:10.109 | 1 | 948.50 | |
| 1 | 948.50 | |||
| 1 | 948.50 | |||
| 25/11/2025 | 19:20:08.148 | 1 | 948.70 | |
| 1 | 948.70 | |||
| 1 | 948.70 | |||
| 25/11/2025 | 19:20:08.078 | 4 | 948.70 | |
| 4 | 948.70 | |||
| 4 | 948.70 | |||
| 25/11/2025 | 19:15:46.331 | 5 | 951.80 | |
| 5 | 951.80 | |||
| 5 | 951.80 | |||
| 25/11/2025 | 19:15:45.331 | 5 | 951.80 | |
| 5 | 951.80 | |||
| 5 | 951.80 | |||
| 25/11/2025 | 19:12:31.266 | 6 | 950.10 | |
| 6 | 950.10 | |||
| 6 | 950.10 | |||
| 25/11/2025 | 19:11:40.765 | 20 | 952.60 | |
| 20 | 952.60 | |||
| 20 | 952.60 | |||
| 25/11/2025 | 19:11:29.480 | 1 | 950.50 | |
| 1 | 950.50 | |||
| 1 | 950.50 | |||
| 25/11/2025 | 19:10:19.068 | 15 | 950.20 | |
| 15 | 950.20 | |||
| 15 | 950.20 | |||
| 25/11/2025 | 19:10:08.732 | 2 | 950.20 | |
| 2 | 950.20 | |||
| 2 | 950.20 | |||
| 25/11/2025 | 19:09:37.625 | 3 | 952.30 | |
| 3 | 952.30 | |||
| 3 | 952.30 | |||
| 25/11/2025 | 19:08:44.816 | 4 | 950.70 | |
| 4 | 950.70 | |||
| 4 | 950.70 | |||
| 25/11/2025 | 19:07:04.209 | 11 | 953.90 | |
| 11 | 953.90 | |||
| 11 | 953.90 | |||
| 25/11/2025 | 19:04:27.374 | 1 | 953.90 | |
| 1 | 953.90 | |||
| 1 | 953.90 | |||
| 25/11/2025 | 19:02:06.484 | 20 | 953.50 | |
| 20 | 953.50 | |||
| 20 | 953.50 | |||
| 25/11/2025 | 19:01:34.139 | 10 | 953.40 | |
| 10 | 953.40 | |||
| 10 | 953.40 | |||
| 25/11/2025 | 18:55:23.432 | 3 | 953.10 | |
| 3 | 953.10 | |||
| 3 | 953.10 | |||
| 25/11/2025 | 18:55:20.195 | 1 | 954.40 | |
| 1 | 954.40 | |||
| 1 | 954.40 | |||
| 25/11/2025 | 18:49:35.789 | 2 | 954.40 | |
| 2 | 954.40 | |||
| 2 | 954.40 | |||
| 25/11/2025 | 18:46:23.978 | 1 | 954.40 | |
| 1 | 954.40 | |||
| 1 | 954.40 | |||
| 25/11/2025 | 18:45:17.959 | 1 | 954.40 | |
| 1 | 954.40 | |||
| 1 | 954.40 | |||
| 25/11/2025 | 18:45:09.189 | 2 | 954.40 | |
| 1 | 954.40 | |||
| 2 | 954.40 | |||
| 1 | 954.40 | |||
| 25/11/2025 | 18:45:06.515 | 6 | 954.40 | |
| 6 | 954.40 | |||
| 6 | 954.40 | |||
| 25/11/2025 | 18:45:06.287 | 7 | 954.40 | |
| 6 | 954.40 | |||
| 1 | 954.40 | |||
| 7 | 954.40 | |||
| 25/11/2025 | 18:43:46.237 | 6 | 954.40 | |
| 6 | 954.40 | |||
| 6 | 954.40 | |||
| 25/11/2025 | 18:42:20.814 | 5 | 952.00 | |
| 5 | 952.00 | |||
| 5 | 952.00 | |||
| 25/11/2025 | 18:40:56.998 | 2 | 954.10 | |
| 2 | 954.10 | |||
| 2 | 954.10 | |||
| 25/11/2025 | 18:39:14.999 | 10 | 953.50 | |
| 10 | 953.50 | |||
| 10 | 953.50 | |||
| 25/11/2025 | 18:37:02.312 | 5 | 953.00 | |
| 5 | 953.00 | |||
| 5 | 953.00 | |||
| 25/11/2025 | 18:36:40.160 | 3 | 950.10 | |
| 3 | 950.10 | |||
| 2 | 950.10 | |||
| 1 | 950.10 | |||
| 25/11/2025 | 18:36:09.054 | 5 | 953.00 | |
| 5 | 953.00 | |||
| 5 | 953.00 | |||
| 25/11/2025 | 18:36:08.160 | 1 | 953.00 | |
| 1 | 953.00 | |||
| 1 | 953.00 | |||
| 25/11/2025 | 18:35:48.627 | 1 | 952.30 | |
| 1 | 952.30 | |||
| 1 | 952.30 | |||
| 25/11/2025 | 18:33:24.305 | 9 | 953.00 | |
| 9 | 953.00 | |||
| 9 | 953.00 | |||
| 25/11/2025 | 18:30:53.980 | 12 | 952.30 | |
| 12 | 952.30 | |||
| 12 | 952.30 | |||
| 25/11/2025 | 18:30:00.568 | 10 | 952.20 | |
| 10 | 952.20 | |||
| 10 | 952.20 | |||
| 25/11/2025 | 18:28:02.311 | 1 | 951.20 | |
| 1 | 951.20 | |||
| 1 | 951.20 | |||
| 25/11/2025 | 18:27:38.281 | 10 | 953.30 | |
| 10 | 953.30 | |||
| 10 | 953.30 | |||
| 25/11/2025 | 18:27:32.068 | 1 | 953.30 | |
| 1 | 953.30 | |||
| 1 | 953.30 | |||
| 25/11/2025 | 18:27:19.326 | 2 | 953.40 | |
| 2 | 953.40 | |||
| 2 | 953.40 | |||
| 25/11/2025 | 18:27:03.507 | 2 | 950.90 | |
| 2 | 950.90 | |||
| 2 | 950.90 | |||
| 25/11/2025 | 18:24:51.973 | 1 | 953.40 | |
| 1 | 953.40 | |||
| 1 | 953.40 | |||
| 25/11/2025 | 18:22:49.200 | 1 | 952.80 | |
| 1 | 952.80 | |||
| 1 | 952.80 | |||
| 25/11/2025 | 18:22:41.044 | 1 | 950.60 | |
| 1 | 950.60 | |||
| 1 | 950.60 | |||
| 25/11/2025 | 18:21:49.746 | 3 | 953.10 | |
| 3 | 953.10 | |||
| 3 | 953.10 | |||
| 25/11/2025 | 18:21:38.448 | 1 | 950.70 | |
| 1 | 950.70 | |||
| 1 | 950.70 | |||
| 25/11/2025 | 18:18:16.648 | 1 | 951.80 | |
| 1 | 951.80 | |||
| 1 | 951.80 | |||
| 25/11/2025 | 18:15:19.704 | 12 | 952.50 | |
| 1 | 952.50 | |||
| 10 | 952.50 | |||
| 1 | 952.50 | |||
| 2 | 952.50 | |||
| 10 | 952.50 | |||
| 25/11/2025 | 18:12:03.175 | 104 | 950.00 | |
| 104 | 950.00 | |||
| 15 | 950.00 | |||
| 10 | 950.00 | |||
| 15 | 950.00 | |||
| 5 | 950.00 | |||
| 23 | 950.00 | |||
| 36 | 950.00 | |||
| 25/11/2025 | 18:11:04.531 | 5 | 948.60 | |
| 5 | 948.60 | |||
| 5 | 948.60 | |||
| 25/11/2025 | 18:08:58.560 | 9 | 949.30 | |
| 9 | 949.30 | |||
| 9 | 949.30 | |||
| 25/11/2025 | 18:08:21.772 | 20 | 949.90 | |
| 20 | 949.90 | |||
| 20 | 949.90 | |||
| 25/11/2025 | 18:05:36.819 | 10 | 948.80 | |
| 10 | 948.80 | |||
| 10 | 948.80 | |||
| 25/11/2025 | 18:04:38.662 | 15 | 951.30 | |
| 15 | 951.30 | |||
| 1 | 951.30 | |||
| 9 | 951.30 | |||
| 5 | 951.30 | |||
| 25/11/2025 | 18:02:55.603 | 50 | 950.00 | |
| 7 | 950.00 | |||
| 3 | 950.00 | |||
| 50 | 950.00 | |||
| 15 | 950.00 | |||
| 5 | 950.00 | |||
| 8 | 950.00 | |||
| 2 | 950.00 | |||
| 10 | 950.00 | |||
| 25/11/2025 | 18:01:19.961 | 10 | 949.90 | |
| 10 | 949.90 | |||
| 10 | 949.90 | |||
| 25/11/2025 | 17:59:25.910 | 20 | 949.00 | |
| 20 | 949.00 | |||
| 20 | 949.00 | |||
| 25/11/2025 | 17:59:01.953 | 4 | 948.50 | |
| 4 | 948.50 | |||
| 4 | 948.50 | |||
| 25/11/2025 | 17:58:00.558 | 1 | 947.80 | |
| 1 | 947.80 | |||
| 1 | 947.80 | |||
| 25/11/2025 | 17:57:01.251 | 2 | 948.90 | |
| 2 | 948.90 | |||
| 2 | 948.90 | |||
| 25/11/2025 | 17:56:55.644 | 39 | 948.00 | |
| 4 | 948.00 | |||
| 39 | 948.00 | |||
| 35 | 948.00 | |||
| 25/11/2025 | 17:56:32.109 | 1 | 947.70 | |
| 1 | 947.70 | |||
| 1 | 947.70 | |||
| 25/11/2025 | 17:53:03.366 | 5 | 947.90 | |
| 5 | 947.90 | |||
| 5 | 947.90 | |||
| 25/11/2025 | 17:51:04.658 | 5 | 947.90 | |
| 5 | 947.90 | |||
| 5 | 947.90 | |||
| 25/11/2025 | 17:49:30.760 | 10 | 945.70 | |
| 10 | 945.70 | |||
| 10 | 945.70 | |||
| 25/11/2025 | 17:48:49.256 | 25 | 947.90 | |
| 25 | 947.90 | |||
| 25 | 947.90 | |||
| 25/11/2025 | 17:48:25.093 | 2 | 947.70 | |
| 2 | 947.70 | |||
| 2 | 947.70 | |||
| 25/11/2025 | 17:46:59.357 | 10 | 945.00 | |
| 10 | 945.00 | |||
| 10 | 945.00 | |||
| 25/11/2025 | 17:43:18.957 | 1 | 947.40 | |
| 1 | 947.40 | |||
| 1 | 947.40 | |||
| 25/11/2025 | 17:43:01.552 | 1 | 945.00 | |
| 1 | 945.00 | |||
| 1 | 945.00 | |||
| 25/11/2025 | 17:39:27.402 | 3 | 944.50 | |
| 3 | 944.50 | |||
| 3 | 944.50 | |||
| 25/11/2025 | 17:39:20.940 | 10 | 944.40 | |
| 10 | 944.40 | |||
| 10 | 944.40 | |||
| 25/11/2025 | 17:37:27.575 | 21 | 946.40 | |
| 21 | 946.40 | |||
| 21 | 946.40 | |||
| 25/11/2025 | 17:36:05.232 | 15 | 943.70 | |
| 15 | 943.70 | |||
| 15 | 943.70 | |||
| 25/11/2025 | 17:35:51.105 | 1 | 943.20 | |
| 1 | 943.20 | |||
| 1 | 943.20 | |||
| 25/11/2025 | 17:35:48.395 | 1 | 945.50 | |
| 1 | 945.50 | |||
| 1 | 945.50 | |||
| 25/11/2025 | 17:35:21.811 | 4 | 945.90 | |
| 4 | 945.90 | |||
| 4 | 945.90 | |||
| 25/11/2025 | 17:35:18.026 | 15 | 945.90 | |
| 15 | 945.90 | |||
| 7 | 945.90 | |||
| 8 | 945.90 | |||
| 25/11/2025 | 17:29:54.964 | 5 | 944.40 | |
| 5 | 944.40 | |||
| 5 | 944.40 | |||
| 25/11/2025 | 17:27:49.762 | 12 | 944.70 | |
| 12 | 944.70 | |||
| 12 | 944.70 | |||
| 25/11/2025 | 17:27:21.918 | 8 | 944.70 | |
| 8 | 944.70 | |||
| 8 | 944.70 | |||
| 25/11/2025 | 17:23:18.451 | 1 | 944.20 | |
| 1 | 944.20 | |||
| 1 | 944.20 | |||
| 25/11/2025 | 17:22:39.509 | 1 | 944.50 | |
| 1 | 944.50 | |||
| 1 | 944.50 | |||
| 25/11/2025 | 17:22:19.484 | 1 | 945.30 | |
| 1 | 945.30 | |||
| 1 | 945.30 | |||
| 25/11/2025 | 17:22:01.776 | 1 | 945.00 | |
| 1 | 945.00 | |||
| 1 | 945.00 | |||
| 25/11/2025 | 17:18:50.878 | 80 | 945.20 | |
| 80 | 945.20 | |||
| 80 | 945.20 | |||
| 25/11/2025 | 17:18:31.876 | 7 | 945.00 | |
| 7 | 945.00 | |||
| 7 | 945.00 | |||
| 25/11/2025 | 17:16:31.181 | 10 | 944.60 | |
| 10 | 944.60 | |||
| 10 | 944.60 | |||
| 25/11/2025 | 17:14:30.431 | 2 | 946.10 | |
| 2 | 946.10 | |||
| 2 | 946.10 | |||
| 25/11/2025 | 17:14:09.265 | 3 | 946.00 | |
| 3 | 946.00 | |||
| 3 | 946.00 | |||
| 25/11/2025 | 17:13:56.381 | 4 | 946.70 | |
| 4 | 946.70 | |||
| 4 | 946.70 | |||
| 25/11/2025 | 17:10:27.774 | 1 | 946.60 | |
| 1 | 946.60 | |||
| 1 | 946.60 | |||
| 25/11/2025 | 17:10:14.062 | 2 | 946.20 | |
| 2 | 946.20 | |||
| 2 | 946.20 | |||
| 25/11/2025 | 17:09:28.969 | 50 | 946.10 | |
| 50 | 946.10 | |||
| 50 | 946.10 | |||
| 25/11/2025 | 17:08:47.807 | 2 | 946.30 | |
| 2 | 946.30 | |||
| 2 | 946.30 | |||
| 25/11/2025 | 17:08:24.681 | 1 | 945.30 | |
| 1 | 945.30 | |||
| 1 | 945.30 | |||
| 25/11/2025 | 17:07:45.732 | 32 | 946.00 | |
| 32 | 946.00 | |||
| 32 | 946.00 | |||
| 25/11/2025 | 17:07:23.871 | 6 | 945.80 | |
| 6 | 945.80 | |||
| 6 | 945.80 | |||
| 25/11/2025 | 17:03:08.049 | 2 | 945.90 | |
| 2 | 945.90 | |||
| 2 | 945.90 | |||
| 25/11/2025 | 17:02:40.750 | 2 | 946.30 | |
| 2 | 946.30 | |||
| 2 | 946.30 | |||
| 25/11/2025 | 17:01:20.290 | 60 | 946.40 | |
| 60 | 946.40 | |||
| 60 | 946.40 | |||
| 25/11/2025 | 17:00:19.821 | 15 | 945.00 | |
| 15 | 945.00 | |||
| 15 | 945.00 | |||
| 25/11/2025 | 17:00:04.525 | 5 | 945.50 | |
| 5 | 945.50 | |||
| 5 | 945.50 | |||
| 25/11/2025 | 16:59:00.118 | 10 | 944.70 | |
| 10 | 944.70 | |||
| 10 | 944.70 | |||
| 25/11/2025 | 16:55:07.130 | 10 | 944.60 | |
| 10 | 944.60 | |||
| 10 | 944.60 | |||
| 25/11/2025 | 16:55:02.711 | 8 | 944.70 | |
| 8 | 944.70 | |||
| 8 | 944.70 | |||
| 25/11/2025 | 16:52:17.030 | 12 | 943.60 | |
| 12 | 943.60 | |||
| 12 | 943.60 | |||
| 25/11/2025 | 16:48:40.734 | 1 | 943.50 | |
| 1 | 943.50 | |||
| 1 | 943.50 | |||
| 25/11/2025 | 16:44:00.998 | 1 | 943.80 | |
| 1 | 943.80 | |||
| 1 | 943.80 | |||
| 25/11/2025 | 16:35:51.364 | 4 | 942.40 | |
| 4 | 942.40 | |||
| 4 | 942.40 | |||
| 25/11/2025 | 16:30:34.201 | 9 | 943.40 | |
| 9 | 943.40 | |||
| 9 | 943.40 | |||
| 25/11/2025 | 16:30:01.585 | 20 | 942.50 | |
| 20 | 942.50 | |||
| 20 | 942.50 | |||
| 25/11/2025 | 16:28:01.004 | 38 | 942.60 | |
| 38 | 942.60 | |||
| 38 | 942.60 | |||
| 25/11/2025 | 16:27:40.423 | 1 | 943.40 | |
| 1 | 943.40 | |||
| 1 | 943.40 | |||
| 25/11/2025 | 16:20:59.543 | 5 | 945.00 | |
| 5 | 945.00 | |||
| 5 | 945.00 | |||
| 25/11/2025 | 16:17:36.914 | 8 | 943.60 | |
| 8 | 943.60 | |||
| 8 | 943.60 | |||
| 25/11/2025 | 16:16:53.762 | 5 | 943.70 | |
| 5 | 943.70 | |||
| 5 | 943.70 | |||
| 25/11/2025 | 16:14:04.971 | 5 | 939.60 | |
| 5 | 939.60 | |||
| 5 | 939.60 | |||
| 25/11/2025 | 16:12:56.983 | 1 | 942.00 | |
| 1 | 942.00 | |||
| 1 | 942.00 | |||
| 25/11/2025 | 16:10:03.963 | 7 | 940.10 | |
| 7 | 940.10 | |||
| 7 | 940.10 | |||
| 25/11/2025 | 16:09:23.965 | 1 | 941.30 | |
| 1 | 941.30 | |||
| 1 | 941.30 | |||
| 25/11/2025 | 16:07:21.263 | 5 | 940.30 | |
| 4 | 940.30 | |||
| 1 | 940.30 | |||
| 5 | 940.30 | |||
| 25/11/2025 | 16:06:33.851 | 106 | 940.30 | |
| 106 | 940.30 | |||
| 106 | 940.30 | |||
| 25/11/2025 | 16:05:19.930 | 1 | 941.60 | |
| 1 | 941.60 | |||
| 1 | 941.60 | |||
| 25/11/2025 | 16:03:48.714 | 10 | 941.90 | |
| 10 | 941.90 | |||
| 10 | 941.90 | |||
| 25/11/2025 | 16:02:50.684 | 11 | 940.70 | |
| 11 | 940.70 | |||
| 11 | 940.70 | |||
| 25/11/2025 | 16:02:48.425 | 2 | 941.10 | |
| 2 | 941.10 | |||
| 2 | 941.10 | |||
| 25/11/2025 | 16:01:54.773 | 4 | 940.00 | |
| 4 | 940.00 | |||
| 4 | 940.00 | |||
| 25/11/2025 | 15:59:18.883 | 10 | 938.90 | |
| 10 | 938.90 | |||
| 10 | 938.90 | |||
| 25/11/2025 | 15:58:46.741 | 10 | 937.70 | |
| 10 | 937.70 | |||
| 10 | 937.70 | |||
| 25/11/2025 | 15:58:46.682 | 44 | 937.70 | |
| 44 | 937.70 | |||
| 44 | 937.70 | |||
| 25/11/2025 | 15:58:18.918 | 106 | 939.00 | |
| 106 | 939.00 | |||
| 106 | 939.00 | |||
| 25/11/2025 | 15:57:11.088 | 4 | 940.10 | |
| 4 | 940.10 | |||
| 4 | 940.10 | |||
| 25/11/2025 | 15:56:58.248 | 12 | 941.20 | |
| 12 | 941.20 | |||
| 12 | 941.20 | |||
| 25/11/2025 | 15:56:49.878 | 1 | 940.00 | |
| 1 | 940.00 | |||
| 1 | 940.00 | |||
| 25/11/2025 | 15:55:09.962 | 3 | 939.90 | |
| 3 | 939.90 | |||
| 3 | 939.90 | |||
| 25/11/2025 | 15:52:15.168 | 6 | 938.80 | |
| 6 | 938.80 | |||
| 6 | 938.80 | |||
| 25/11/2025 | 15:50:50.626 | 1 | 939.40 | |
| 1 | 939.40 | |||
| 1 | 939.40 | |||
| 25/11/2025 | 15:47:22.095 | 1 | 944.70 | |
| 1 | 944.70 | |||
| 1 | 944.70 | |||
| 25/11/2025 | 15:47:09.998 | 1 | 944.00 | |
| 1 | 944.00 | |||
| 1 | 944.00 | |||
| 25/11/2025 | 15:47:01.649 | 1 | 944.50 | |
| 1 | 944.50 | |||
| 1 | 944.50 | |||
| 25/11/2025 | 15:45:55.057 | 1 | 943.70 | |
| 1 | 943.70 | |||
| 1 | 943.70 | |||
| 25/11/2025 | 15:45:41.267 | 1 | 945.00 | |
| 1 | 945.00 | |||
| 1 | 945.00 | |||
| 25/11/2025 | 15:45:39.709 | 5 | 944.40 | |
| 5 | 944.40 | |||
| 5 | 944.40 | |||
| 25/11/2025 | 15:45:30.368 | 3 | 944.60 | |
| 3 | 944.60 | |||
| 3 | 944.60 | |||
| 25/11/2025 | 15:45:18.490 | 1 | 942.50 | |
| 1 | 942.50 | |||
| 1 | 942.50 | |||
| 25/11/2025 | 15:44:57.512 | 20 | 944.10 | |
| 20 | 944.10 | |||
| 20 | 944.10 | |||
| 25/11/2025 | 15:43:56.371 | 80 | 945.00 | |
| 50 | 945.00 | |||
| 80 | 945.00 | |||
| 30 | 945.00 | |||
| 25/11/2025 | 15:43:42.712 | 35 | 944.00 | |
| 35 | 944.00 | |||
| 35 | 944.00 | |||
| 25/11/2025 | 15:43:11.119 | 13 | 942.30 | |
| 13 | 942.30 | |||
| 13 | 942.30 | |||
| 25/11/2025 | 15:43:09.604 | 36 | 943.20 | |
| 36 | 943.20 | |||
| 36 | 943.20 | |||
| 25/11/2025 | 15:42:43.370 | 3 | 942.50 | |
| 3 | 942.50 | |||
| 3 | 942.50 | |||
| 25/11/2025 | 15:37:58.783 | 16 | 940.70 | |
| 16 | 940.70 | |||
| 16 | 940.70 | |||
| 25/11/2025 | 15:37:20.296 | 70 | 940.60 | |
| 70 | 940.60 | |||
| 70 | 940.60 | |||
| 25/11/2025 | 15:36:56.253 | 6 | 940.00 | |
| 1 | 940.00 | |||
| 3 | 940.00 | |||
| 6 | 940.00 | |||
| 2 | 940.00 | |||
| 25/11/2025 | 15:36:56.192 | 3 | 939.80 | |
| 3 | 939.80 | |||
| 3 | 939.80 | |||
| 25/11/2025 | 15:36:27.190 | 1 | 938.60 | |
| 1 | 938.60 | |||
| 1 | 938.60 | |||
| 25/11/2025 | 15:35:20.326 | 7 | 939.30 | |
| 7 | 939.30 | |||
| 7 | 939.30 | |||
| 25/11/2025 | 15:35:19.006 | 15 | 939.30 | |
| 15 | 939.30 | |||
| 15 | 939.30 | |||
| 25/11/2025 | 15:35:14.077 | 1 | 940.00 | |
| 1 | 940.00 | |||
| 1 | 940.00 | |||
| 25/11/2025 | 15:34:01.351 | 6 | 939.00 | |
| 6 | 939.00 | |||
| 6 | 939.00 | |||
| 25/11/2025 | 15:33:46.048 | 5 | 938.80 | |
| 5 | 938.80 | |||
| 5 | 938.80 | |||
| 25/11/2025 | 15:32:34.519 | 2 | 936.00 | |
| 2 | 936.00 | |||
| 2 | 936.00 | |||
| 25/11/2025 | 15:31:53.466 | 13 | 935.00 | |
| 2 | 935.00 | |||
| 13 | 935.00 | |||
| 1 | 935.00 | |||
| 10 | 935.00 | |||
| 25/11/2025 | 15:31:46.572 | 13 | 934.90 | |
| 13 | 934.90 | |||
| 13 | 934.90 | |||
| 25/11/2025 | 15:31:32.625 | 8 | 933.50 | |
| 8 | 933.50 | |||
| 8 | 933.50 | |||
| 25/11/2025 | 15:30:41.917 | 1 | 933.30 | |
| 1 | 933.30 | |||
| 1 | 933.30 | |||
| 25/11/2025 | 15:30:19.460 | 15 | 930.80 | |
| 15 | 930.80 | |||
| 15 | 930.80 | |||
| 25/11/2025 | 15:29:25.489 | 21 | 930.00 | |
| 21 | 930.00 | |||
| 1 | 930.00 | |||
| 20 | 930.00 | |||
| 25/11/2025 | 15:28:28.156 | 15 | 929.20 | |
| 15 | 929.20 | |||
| 15 | 929.20 | |||
| 25/11/2025 | 15:28:13.251 | 20 | 928.80 | |
| 20 | 928.80 | |||
| 20 | 928.80 | |||
| 25/11/2025 | 15:21:08.942 | 4 | 925.90 | |
| 4 | 925.90 | |||
| 4 | 925.90 | |||
| 25/11/2025 | 15:20:23.093 | 50 | 925.10 | |
| 50 | 925.10 | |||
| 50 | 925.10 | |||
| 25/11/2025 | 15:19:32.479 | 3 | 925.20 | |
| 3 | 925.20 | |||
| 3 | 925.20 | |||
| 25/11/2025 | 15:17:55.674 | 1 | 926.00 | |
| 1 | 926.00 | |||
| 1 | 926.00 | |||
| 25/11/2025 | 15:12:19.202 | 9 | 923.50 | |
| 9 | 923.50 | |||
| 9 | 923.50 | |||
| 25/11/2025 | 15:10:49.704 | 1 | 924.10 | |
| 1 | 924.10 | |||
| 1 | 924.10 | |||
| 25/11/2025 | 15:10:49.101 | 1 | 924.10 | |
| 1 | 924.10 | |||
| 1 | 924.10 | |||
| 25/11/2025 | 15:10:48.497 | 1 | 924.10 | |
| 1 | 924.10 | |||
| 1 | 924.10 | |||
| 25/11/2025 | 15:10:47.894 | 1 | 924.10 | |
| 1 | 924.10 | |||
| 1 | 924.10 | |||
| 25/11/2025 | 15:10:35.560 | 1 | 923.40 | |
| 1 | 923.40 | |||
| 1 | 923.40 | |||
| 25/11/2025 | 15:03:24.166 | 20 | 923.10 | |
| 20 | 923.10 | |||
| 20 | 923.10 | |||
| 25/11/2025 | 15:03:24.118 | 10 | 923.10 | |
| 10 | 923.10 | |||
| 10 | 923.10 | |||
| 25/11/2025 | 15:01:56.290 | 1 | 926.30 | |
| 1 | 926.30 | |||
| 1 | 926.30 | |||
| 25/11/2025 | 14:59:57.568 | 1 | 926.50 | |
| 1 | 926.50 | |||
| 1 | 926.50 | |||
| 25/11/2025 | 14:59:55.632 | 2 | 926.50 | |
| 2 | 926.50 | |||
| 2 | 926.50 | |||
| 25/11/2025 | 14:59:53.793 | 54 | 926.50 | |
| 54 | 926.50 | |||
| 54 | 926.50 | |||
| 25/11/2025 | 14:59:47.316 | 54 | 925.70 | |
| 54 | 925.70 | |||
| 54 | 925.70 | |||
| 25/11/2025 | 14:57:43.403 | 1 | 925.80 | |
| 1 | 925.80 | |||
| 1 | 925.80 | |||
| 25/11/2025 | 14:56:23.928 | 2 | 924.20 | |
| 2 | 924.20 | |||
| 2 | 924.20 | |||
| 25/11/2025 | 14:48:32.565 | 2 | 923.90 | |
| 2 | 923.90 | |||
| 2 | 923.90 | |||
| 25/11/2025 | 14:47:17.149 | 5 | 923.80 | |
| 5 | 923.80 | |||
| 5 | 923.80 | |||
| 25/11/2025 | 14:44:06.312 | 4 | 923.80 | |
| 4 | 923.80 | |||
| 4 | 923.80 | |||
| 25/11/2025 | 14:43:53.172 | 6 | 923.90 | |
| 6 | 923.90 | |||
| 6 | 923.90 | |||
| 25/11/2025 | 14:40:42.480 | 12 | 924.10 | |
| 12 | 924.10 | |||
| 12 | 924.10 | |||
| 25/11/2025 | 14:40:25.863 | 12 | 924.00 | |
| 12 | 924.00 | |||
| 12 | 924.00 | |||
| 25/11/2025 | 14:38:53.603 | 5 | 924.00 | |
| 5 | 924.00 | |||
| 5 | 924.00 | |||
| 25/11/2025 | 14:38:53.527 | 6 | 924.10 | |
| 6 | 924.10 | |||
| 6 | 924.10 | |||
| 25/11/2025 | 14:35:58.086 | 6 | 924.10 | |
| 6 | 924.10 | |||
| 6 | 924.10 | |||
| 25/11/2025 | 14:35:29.364 | 86 | 924.30 | |
| 86 | 924.30 | |||
| 86 | 924.30 | |||
| 25/11/2025 | 14:35:24.999 | 54 | 924.40 | |
| 54 | 924.40 | |||
| 54 | 924.40 | |||
| 25/11/2025 | 14:35:08.068 | 64 | 924.30 | |
| 64 | 924.30 | |||
| 64 | 924.30 | |||
| 25/11/2025 | 14:29:38.773 | 4 | 926.20 | |
| 4 | 926.20 | |||
| 4 | 926.20 | |||
| 25/11/2025 | 14:23:02.140 | 12 | 925.70 | |
| 12 | 925.70 | |||
| 12 | 925.70 | |||
| 25/11/2025 | 14:22:08.389 | 2 | 924.60 | |
| 2 | 924.60 | |||
| 2 | 924.60 | |||
| 25/11/2025 | 14:20:01.599 | 15 | 925.30 | |
| 15 | 925.30 | |||
| 15 | 925.30 | |||
| 25/11/2025 | 14:12:23.297 | 1 | 925.00 | |
| 1 | 925.00 | |||
| 1 | 925.00 | |||
| 25/11/2025 | 14:12:19.315 | 6 | 925.10 | |
| 6 | 925.10 | |||
| 6 | 925.10 | |||
| 25/11/2025 | 14:12:19.215 | 6 | 925.10 | |
| 1 | 925.10 | |||
| 5 | 925.10 | |||
| 6 | 925.10 | |||
| 25/11/2025 | 14:00:31.343 | 1 | 928.80 | |
| 1 | 928.80 | |||
| 1 | 928.80 | |||
| 25/11/2025 | 13:40:47.011 | 7 | 930.80 | |
| 7 | 930.80 | |||
| 7 | 930.80 | |||
| 25/11/2025 | 13:40:35.141 | 53 | 930.80 | |
| 53 | 930.80 | |||
| 53 | 930.80 | |||
| 25/11/2025 | 13:40:30.868 | 2 | 930.00 | |
| 2 | 930.00 | |||
| 2 | 930.00 | |||
| 25/11/2025 | 13:37:33.116 | 45 | 930.00 | |
| 12 | 930.00 | |||
| 10 | 930.00 | |||
| 22 | 930.00 | |||
| 45 | 930.00 | |||
| 1 | 930.00 | |||
| 25/11/2025 | 13:36:49.406 | 3 | 929.60 | |
| 3 | 929.60 | |||
| 3 | 929.60 | |||
| 25/11/2025 | 13:36:49.351 | 10 | 929.30 | |
| 10 | 929.30 | |||
| 10 | 929.30 | |||
| 25/11/2025 | 13:36:49.192 | 10 | 929.00 | |
| 10 | 929.00 | |||
| 10 | 929.00 | |||
| 25/11/2025 | 13:33:21.931 | 1 | 928.10 | |
| 1 | 928.10 | |||
| 1 | 928.10 | |||
| 25/11/2025 | 13:32:15.014 | 1 | 928.80 | |
| 1 | 928.80 | |||
| 1 | 928.80 | |||
| 25/11/2025 | 13:30:27.520 | 1 | 928.40 | |
| 1 | 928.40 | |||
| 1 | 928.40 | |||
| 25/11/2025 | 13:30:08.118 | 1 | 927.80 | |
| 1 | 927.80 | |||
| 1 | 927.80 | |||
| 25/11/2025 | 13:29:57.731 | 1 | 927.90 | |
| 1 | 927.90 | |||
| 1 | 927.90 | |||
| 25/11/2025 | 13:29:11.483 | 3 | 928.00 | |
| 3 | 928.00 | |||
| 3 | 928.00 | |||
| 25/11/2025 | 13:23:43.795 | 5 | 927.00 | |
| 5 | 927.00 | |||
| 5 | 927.00 | |||
| 25/11/2025 | 13:18:28.551 | 3 | 926.50 | |
| 3 | 926.50 | |||
| 3 | 926.50 | |||
| 25/11/2025 | 13:13:01.889 | 2 | 926.90 | |
| 2 | 926.90 | |||
| 2 | 926.90 | |||
| 25/11/2025 | 13:09:55.805 | 20 | 925.50 | |
| 20 | 925.50 | |||
| 20 | 925.50 | |||
| 25/11/2025 | 13:09:35.576 | 10 | 925.50 | |
| 10 | 925.50 | |||
| 10 | 925.50 | |||
| 25/11/2025 | 13:08:33.207 | 7 | 925.40 | |
| 7 | 925.40 | |||
| 6 | 925.40 | |||
| 1 | 925.40 | |||
| 25/11/2025 | 13:07:28.782 | 2 | 926.90 | |
| 2 | 926.90 | |||
| 2 | 926.90 | |||
| 25/11/2025 | 13:00:11.610 | 5 | 926.90 | |
| 5 | 926.90 | |||
| 5 | 926.90 | |||
| 25/11/2025 | 12:59:35.526 | 15 | 926.30 | |
| 15 | 926.30 | |||
| 15 | 926.30 | |||
| 25/11/2025 | 12:57:10.813 | 2 | 927.90 | |
| 2 | 927.90 | |||
| 2 | 927.90 | |||
| 25/11/2025 | 12:56:16.430 | 2 | 927.90 | |
| 2 | 927.90 | |||
| 2 | 927.90 | |||
| 25/11/2025 | 12:56:16.317 | 6 | 927.90 | |
| 6 | 927.90 | |||
| 6 | 927.90 | |||
| 25/11/2025 | 12:56:07.003 | 6 | 927.90 | |
| 6 | 927.90 | |||
| 6 | 927.90 | |||
| 25/11/2025 | 12:52:10.122 | 1 | 926.70 | |
| 1 | 926.70 | |||
| 1 | 926.70 | |||
| 25/11/2025 | 12:49:54.936 | 6 | 926.80 | |
| 6 | 926.80 | |||
| 6 | 926.80 | |||
| 25/11/2025 | 12:48:01.354 | 5 | 927.90 | |
| 5 | 927.90 | |||
| 5 | 927.90 | |||
| 25/11/2025 | 12:47:09.997 | 3 | 926.80 | |
| 3 | 926.80 | |||
| 3 | 926.80 | |||
| 25/11/2025 | 12:46:49.867 | 2 | 927.90 | |
| 2 | 927.90 | |||
| 2 | 927.90 | |||
| 25/11/2025 | 12:44:57.042 | 1 | 927.80 | |
| 1 | 927.80 | |||
| 1 | 927.80 | |||
| 25/11/2025 | 12:39:54.611 | 1 | 926.80 | |
| 1 | 926.80 | |||
| 1 | 926.80 | |||
| 25/11/2025 | 12:35:53.368 | 3 | 927.20 | |
| 3 | 927.20 | |||
| 3 | 927.20 | |||
| 25/11/2025 | 12:34:20.484 | 53 | 927.10 | |
| 53 | 927.10 | |||
| 53 | 927.10 | |||
| 25/11/2025 | 12:32:17.367 | 53 | 927.60 | |
| 53 | 927.60 | |||
| 53 | 927.60 | |||
| 25/11/2025 | 12:32:11.945 | 53 | 927.60 | |
| 53 | 927.60 | |||
| 53 | 927.60 | |||
| 25/11/2025 | 12:31:46.308 | 40 | 926.20 | |
| 40 | 926.20 | |||
| 40 | 926.20 | |||
| 25/11/2025 | 12:31:44.509 | 5 | 927.40 | |
| 5 | 927.40 | |||
| 5 | 927.40 | |||
| 25/11/2025 | 12:29:52.493 | 2 | 928.00 | |
| 2 | 928.00 | |||
| 2 | 928.00 | |||
| 25/11/2025 | 12:27:52.906 | 1 | 926.90 | |
| 1 | 926.90 | |||
| 1 | 926.90 | |||
| 25/11/2025 | 12:27:52.718 | 1 | 926.90 | |
| 1 | 926.90 | |||
| 1 | 926.90 | |||
| 25/11/2025 | 12:26:59.915 | 20 | 927.20 | |
| 20 | 927.20 | |||
| 20 | 927.20 | |||
| 25/11/2025 | 12:23:57.522 | 7 | 927.90 | |
| 7 | 927.90 | |||
| 7 | 927.90 | |||
| 25/11/2025 | 12:17:26.235 | 16 | 928.70 | |
| 16 | 928.70 | |||
| 16 | 928.70 | |||
| 25/11/2025 | 12:16:08.592 | 16 | 928.70 | |
| 16 | 928.70 | |||
| 16 | 928.70 | |||
| 25/11/2025 | 12:12:04.688 | 1 | 928.40 | |
| 1 | 928.40 | |||
| 1 | 928.40 | |||
| 25/11/2025 | 12:08:32.169 | 1 | 928.10 | |
| 1 | 928.10 | |||
| 1 | 928.10 | |||
| 25/11/2025 | 12:05:31.844 | 13 | 927.40 | |
| 13 | 927.40 | |||
| 13 | 927.40 | |||
| 25/11/2025 | 12:05:21.292 | 53 | 927.70 | |
| 53 | 927.70 | |||
| 53 | 927.70 | |||
| 25/11/2025 | 12:04:14.381 | 40 | 927.40 | |
| 40 | 927.40 | |||
| 40 | 927.40 |
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: 1 470.00
Ask: 1 479.00
Turnover: 143 033 TEUR -
Nvidia Corp.
Bid: 153.68 / Ask: 153.84
Turnover: 90 719 TEUR -
Alphabet Inc. Class A
Bid: 279.65 / Ask: 279.75
Turnover: 73 090 TEUR -
Novo-Nordisk AS
Bid: 40.46 / Ask: 40.59
Turnover: 25 390 TEUR -
DroneShield Limited
Bid: 1.254 / Ask: 1.272
Turnover: 23 114 TEUR
Realtime Quotes
Last Update:
25/11/2025 @ 22:00:00
Last Update:
25/11/2025 @ 22:00:00