Endeavour Silver Corp.
- Information
- Last
- Buy
- Sell
383
296
8.445
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 28/11/2025 | 21:51:15.875 | 300 | 8.445 | |
| 300 | 8.445 | |||
| 300 | 8.445 | |||
| 28/11/2025 | 21:46:34.943 | 25 | 8.445 | |
| 25 | 8.445 | |||
| 25 | 8.445 | |||
| 28/11/2025 | 21:41:20.731 | 150 | 8.365 | |
| 150 | 8.365 | |||
| 150 | 8.365 | |||
| 28/11/2025 | 21:32:42.529 | 4 707 | 8.355 | |
| 3 000 | 8.355 | |||
| 1 707 | 8.355 | |||
| 4 707 | 8.355 | |||
| 28/11/2025 | 21:32:09.014 | 300 | 8.345 | |
| 300 | 8.345 | |||
| 100 | 8.345 | |||
| 100 | 8.345 | |||
| 100 | 8.345 | |||
| 28/11/2025 | 21:31:31.659 | 1 293 | 8.365 | |
| 1 293 | 8.365 | |||
| 1 193 | 8.365 | |||
| 100 | 8.365 | |||
| 28/11/2025 | 21:31:31.640 | 1 000 | 8.375 | |
| 1 000 | 8.375 | |||
| 1 000 | 8.375 | |||
| 28/11/2025 | 21:25:54.041 | 500 | 8.365 | |
| 500 | 8.365 | |||
| 500 | 8.365 | |||
| 28/11/2025 | 21:23:32.235 | 200 | 8.445 | |
| 200 | 8.445 | |||
| 200 | 8.445 | |||
| 28/11/2025 | 21:21:41.233 | 200 | 8.445 | |
| 200 | 8.445 | |||
| 200 | 8.445 | |||
| 28/11/2025 | 21:21:24.504 | 500 | 8.445 | |
| 500 | 8.445 | |||
| 500 | 8.445 | |||
| 28/11/2025 | 21:11:11.988 | 500 | 8.42 | |
| 500 | 8.42 | |||
| 500 | 8.42 | |||
| 28/11/2025 | 21:10:20.786 | 150 | 8.42 | |
| 150 | 8.42 | |||
| 150 | 8.42 | |||
| 28/11/2025 | 21:03:11.706 | 500 | 8.43 | |
| 500 | 8.43 | |||
| 500 | 8.43 | |||
| 28/11/2025 | 21:00:56.999 | 110 | 8.515 | |
| 110 | 8.515 | |||
| 110 | 8.515 | |||
| 28/11/2025 | 20:58:14.326 | 674 | 8.47 | |
| 674 | 8.47 | |||
| 674 | 8.47 | |||
| 28/11/2025 | 20:56:28.449 | 147 | 8.365 | |
| 147 | 8.365 | |||
| 147 | 8.365 | |||
| 28/11/2025 | 20:53:09.293 | 1 000 | 8.475 | |
| 1 000 | 8.475 | |||
| 1 000 | 8.475 | |||
| 28/11/2025 | 20:51:52.562 | 1 000 | 8.475 | |
| 1 000 | 8.475 | |||
| 1 000 | 8.475 | |||
| 28/11/2025 | 20:47:59.075 | 1 179 | 8.445 | |
| 1 179 | 8.445 | |||
| 1 179 | 8.445 | |||
| 28/11/2025 | 20:46:29.394 | 9 662 | 8.35 | |
| 9 662 | 8.35 | |||
| 3 000 | 8.35 | |||
| 6 662 | 8.35 | |||
| 28/11/2025 | 20:46:25.067 | 5 000 | 8.35 | |
| 5 000 | 8.35 | |||
| 5 000 | 8.35 | |||
| 28/11/2025 | 20:46:17.203 | 5 000 | 8.35 | |
| 5 000 | 8.35 | |||
| 5 000 | 8.35 | |||
| 28/11/2025 | 20:45:57.145 | 3 000 | 8.425 | |
| 3 000 | 8.425 | |||
| 3 000 | 8.425 | |||
| 28/11/2025 | 20:45:51.130 | 2 000 | 8.425 | |
| 2 000 | 8.425 | |||
| 2 000 | 8.425 | |||
| 28/11/2025 | 20:45:39.357 | 4 000 | 8.425 | |
| 4 000 | 8.425 | |||
| 4 000 | 8.425 | |||
| 28/11/2025 | 20:45:28.812 | 1 183 | 8.42 | |
| 923 | 8.42 | |||
| 1 183 | 8.42 | |||
| 260 | 8.42 | |||
| 28/11/2025 | 20:45:28.763 | 500 | 8.42 | |
| 500 | 8.42 | |||
| 500 | 8.42 | |||
| 28/11/2025 | 20:45:24.937 | 1 830 | 8.51 | |
| 1 830 | 8.51 | |||
| 1 830 | 8.51 | |||
| 28/11/2025 | 20:45:10.545 | 1 170 | 8.51 | |
| 1 170 | 8.51 | |||
| 1 170 | 8.51 | |||
| 28/11/2025 | 20:39:06.515 | 88 | 8.51 | |
| 88 | 8.51 | |||
| 88 | 8.51 | |||
| 28/11/2025 | 20:38:20.965 | 2 000 | 8.515 | |
| 736 | 8.515 | |||
| 264 | 8.515 | |||
| 1 000 | 8.515 | |||
| 2 000 | 8.515 | |||
| 28/11/2025 | 20:34:30.001 | 1 000 | 8.47 | |
| 1 000 | 8.47 | |||
| 1 000 | 8.47 | |||
| 28/11/2025 | 20:28:27.303 | 66 | 8.515 | |
| 66 | 8.515 | |||
| 66 | 8.515 | |||
| 28/11/2025 | 20:19:27.872 | 500 | 8.47 | |
| 500 | 8.47 | |||
| 500 | 8.47 | |||
| 28/11/2025 | 19:45:59.729 | 46 | 8.525 | |
| 46 | 8.525 | |||
| 46 | 8.525 | |||
| 28/11/2025 | 19:45:40.082 | 1 000 | 8.46 | |
| 1 | 8.46 | |||
| 1 000 | 8.46 | |||
| 999 | 8.46 | |||
| 28/11/2025 | 19:32:02.578 | 500 | 8.525 | |
| 300 | 8.525 | |||
| 200 | 8.525 | |||
| 500 | 8.525 | |||
| 28/11/2025 | 19:32:00.016 | 1 000 | 8.48 | |
| 1 000 | 8.48 | |||
| 1 000 | 8.48 | |||
| 28/11/2025 | 19:25:04.262 | 630 | 8.49 | |
| 630 | 8.49 | |||
| 330 | 8.49 | |||
| 300 | 8.49 | |||
| 28/11/2025 | 19:19:39.928 | 485 | 8.485 | |
| 485 | 8.485 | |||
| 485 | 8.485 | |||
| 28/11/2025 | 19:19:33.235 | 1 175 | 8.48 | |
| 1 175 | 8.48 | |||
| 1 175 | 8.48 | |||
| 28/11/2025 | 19:15:19.492 | 825 | 8.48 | |
| 825 | 8.48 | |||
| 825 | 8.48 | |||
| 28/11/2025 | 19:15:15.837 | 1 175 | 8.51 | |
| 1 175 | 8.51 | |||
| 1 175 | 8.51 | |||
| 28/11/2025 | 19:12:55.308 | 140 | 8.575 | |
| 140 | 8.575 | |||
| 140 | 8.575 | |||
| 28/11/2025 | 19:09:11.227 | 200 | 8.51 | |
| 200 | 8.51 | |||
| 200 | 8.51 | |||
| 28/11/2025 | 18:58:41.986 | 200 | 8.575 | |
| 200 | 8.575 | |||
| 200 | 8.575 | |||
| 28/11/2025 | 18:56:11.422 | 200 | 8.50 | |
| 200 | 8.50 | |||
| 200 | 8.50 | |||
| 28/11/2025 | 18:54:10.505 | 500 | 8.50 | |
| 100 | 8.50 | |||
| 400 | 8.50 | |||
| 500 | 8.50 | |||
| 28/11/2025 | 18:52:32.788 | 1 500 | 8.495 | |
| 1 500 | 8.495 | |||
| 1 500 | 8.495 | |||
| 28/11/2025 | 18:52:32.730 | 300 | 8.495 | |
| 300 | 8.495 | |||
| 300 | 8.495 | |||
| 28/11/2025 | 18:50:42.858 | 1 200 | 8.56 | |
| 1 200 | 8.56 | |||
| 1 200 | 8.56 | |||
| 28/11/2025 | 18:50:36.010 | 550 | 8.56 | |
| 50 | 8.56 | |||
| 500 | 8.56 | |||
| 550 | 8.56 | |||
| 28/11/2025 | 18:45:09.086 | 58 | 8.565 | |
| 58 | 8.565 | |||
| 58 | 8.565 | |||
| 28/11/2025 | 18:42:08.568 | 700 | 8.51 | |
| 700 | 8.51 | |||
| 700 | 8.51 | |||
| 28/11/2025 | 18:41:26.531 | 2 000 | 8.57 | |
| 2 000 | 8.57 | |||
| 2 000 | 8.57 | |||
| 28/11/2025 | 18:41:11.595 | 1 600 | 8.515 | |
| 1 600 | 8.515 | |||
| 1 600 | 8.515 | |||
| 28/11/2025 | 18:40:14.071 | 200 | 8.575 | |
| 200 | 8.575 | |||
| 200 | 8.575 | |||
| 28/11/2025 | 18:38:23.023 | 902 | 8.60 | |
| 902 | 8.60 | |||
| 902 | 8.60 | |||
| 28/11/2025 | 18:36:23.982 | 49 | 8.575 | |
| 49 | 8.575 | |||
| 49 | 8.575 | |||
| 28/11/2025 | 18:34:32.162 | 348 | 8.60 | |
| 48 | 8.60 | |||
| 348 | 8.60 | |||
| 300 | 8.60 | |||
| 28/11/2025 | 18:34:32.158 | 1 000 | 8.63 | |
| 1 000 | 8.63 | |||
| 1 000 | 8.63 | |||
| 28/11/2025 | 18:31:25.045 | 1 000 | 8.595 | |
| 1 000 | 8.595 | |||
| 1 000 | 8.595 | |||
| 28/11/2025 | 18:31:12.097 | 1 | 8.595 | |
| 1 | 8.595 | |||
| 1 | 8.595 | |||
| 28/11/2025 | 18:29:24.365 | 50 | 8.595 | |
| 50 | 8.595 | |||
| 50 | 8.595 | |||
| 28/11/2025 | 18:28:35.304 | 140 | 8.605 | |
| 140 | 8.605 | |||
| 140 | 8.605 | |||
| 28/11/2025 | 18:27:43.408 | 1 500 | 8.56 | |
| 1 500 | 8.56 | |||
| 1 500 | 8.56 | |||
| 28/11/2025 | 18:24:37.634 | 132 | 8.56 | |
| 132 | 8.56 | |||
| 132 | 8.56 | |||
| 28/11/2025 | 18:24:06.240 | 100 | 8.555 | |
| 100 | 8.555 | |||
| 100 | 8.555 | |||
| 28/11/2025 | 18:19:28.929 | 1 500 | 8.545 | |
| 1 500 | 8.545 | |||
| 1 500 | 8.545 | |||
| 28/11/2025 | 18:15:13.133 | 1 030 | 8.54 | |
| 1 030 | 8.54 | |||
| 1 030 | 8.54 | |||
| 28/11/2025 | 18:13:45.035 | 382 | 8.54 | |
| 382 | 8.54 | |||
| 382 | 8.54 | |||
| 28/11/2025 | 18:12:33.612 | 250 | 8.58 | |
| 250 | 8.58 | |||
| 250 | 8.58 | |||
| 28/11/2025 | 18:07:16.037 | 120 | 8.62 | |
| 120 | 8.62 | |||
| 120 | 8.62 | |||
| 28/11/2025 | 18:04:11.419 | 4 800 | 8.62 | |
| 4 800 | 8.62 | |||
| 4 800 | 8.62 | |||
| 28/11/2025 | 18:04:03.572 | 130 | 8.605 | |
| 130 | 8.605 | |||
| 130 | 8.605 | |||
| 28/11/2025 | 18:03:45.735 | 200 | 8.62 | |
| 200 | 8.62 | |||
| 200 | 8.62 | |||
| 28/11/2025 | 18:02:33.236 | 1 000 | 8.60 | |
| 1 000 | 8.60 | |||
| 1 000 | 8.60 | |||
| 28/11/2025 | 18:01:52.863 | 300 | 8.60 | |
| 300 | 8.60 | |||
| 300 | 8.60 | |||
| 28/11/2025 | 17:59:59.833 | 2 000 | 8.58 | |
| 2 000 | 8.58 | |||
| 2 000 | 8.58 | |||
| 28/11/2025 | 17:59:41.383 | 10 | 8.615 | |
| 10 | 8.615 | |||
| 10 | 8.615 | |||
| 28/11/2025 | 17:59:37.582 | 500 | 8.58 | |
| 500 | 8.58 | |||
| 500 | 8.58 | |||
| 28/11/2025 | 17:59:05.143 | 50 | 8.615 | |
| 50 | 8.615 | |||
| 50 | 8.615 | |||
| 28/11/2025 | 17:58:35.356 | 5 000 | 8.565 | |
| 5 000 | 8.565 | |||
| 3 556 | 8.565 | |||
| 1 444 | 8.565 | |||
| 28/11/2025 | 17:57:43.574 | 1 000 | 8.595 | |
| 1 000 | 8.595 | |||
| 1 000 | 8.595 | |||
| 28/11/2025 | 17:56:56.529 | 9 000 | 8.56 | |
| 9 000 | 8.56 | |||
| 9 000 | 8.56 | |||
| 28/11/2025 | 17:55:17.545 | 1 175 | 8.615 | |
| 250 | 8.615 | |||
| 727 | 8.615 | |||
| 198 | 8.615 | |||
| 1 175 | 8.615 | |||
| 28/11/2025 | 17:55:12.922 | 150 | 8.57 | |
| 150 | 8.57 | |||
| 150 | 8.57 | |||
| 28/11/2025 | 17:54:39.671 | 3 500 | 8.57 | |
| 3 500 | 8.57 | |||
| 3 500 | 8.57 | |||
| 28/11/2025 | 17:52:44.260 | 260 | 8.585 | |
| 260 | 8.585 | |||
| 260 | 8.585 | |||
| 28/11/2025 | 17:51:50.529 | 100 | 8.55 | |
| 100 | 8.55 | |||
| 100 | 8.55 | |||
| 28/11/2025 | 17:49:21.523 | 13 | 8.565 | |
| 13 | 8.565 | |||
| 13 | 8.565 | |||
| 28/11/2025 | 17:48:59.387 | 100 | 8.545 | |
| 100 | 8.545 | |||
| 100 | 8.545 | |||
| 28/11/2025 | 17:46:50.589 | 12 | 8.565 | |
| 12 | 8.565 | |||
| 12 | 8.565 | |||
| 28/11/2025 | 17:45:16.817 | 3 000 | 8.555 | |
| 3 000 | 8.555 | |||
| 3 000 | 8.555 | |||
| 28/11/2025 | 17:44:45.347 | 150 | 8.575 | |
| 100 | 8.575 | |||
| 50 | 8.575 | |||
| 150 | 8.575 | |||
| 28/11/2025 | 17:42:45.050 | 614 | 8.50 | |
| 614 | 8.50 | |||
| 614 | 8.50 | |||
| 28/11/2025 | 17:37:52.493 | 120 | 8.57 | |
| 120 | 8.57 | |||
| 120 | 8.57 | |||
| 28/11/2025 | 17:36:04.392 | 500 | 8.57 | |
| 500 | 8.57 | |||
| 500 | 8.57 | |||
| 28/11/2025 | 17:35:42.891 | 130 | 8.56 | |
| 130 | 8.56 | |||
| 130 | 8.56 | |||
| 28/11/2025 | 17:33:33.888 | 650 | 8.53 | |
| 650 | 8.53 | |||
| 650 | 8.53 | |||
| 28/11/2025 | 17:32:22.114 | 219 | 8.525 | |
| 219 | 8.525 | |||
| 219 | 8.525 | |||
| 28/11/2025 | 17:31:17.540 | 50 | 8.535 | |
| 50 | 8.535 | |||
| 50 | 8.535 | |||
| 28/11/2025 | 17:30:23.350 | 1 500 | 8.55 | |
| 1 500 | 8.55 | |||
| 1 500 | 8.55 | |||
| 28/11/2025 | 17:29:45.737 | 700 | 8.545 | |
| 700 | 8.545 | |||
| 700 | 8.545 | |||
| 28/11/2025 | 17:25:44.850 | 917 | 8.515 | |
| 917 | 8.515 | |||
| 917 | 8.515 | |||
| 28/11/2025 | 17:22:45.337 | 150 | 8.54 | |
| 150 | 8.54 | |||
| 150 | 8.54 | |||
| 28/11/2025 | 17:22:08.049 | 1 100 | 8.54 | |
| 1 100 | 8.54 | |||
| 1 100 | 8.54 | |||
| 28/11/2025 | 17:21:03.906 | 50 | 8.57 | |
| 50 | 8.57 | |||
| 50 | 8.57 | |||
| 28/11/2025 | 17:18:33.464 | 125 | 8.555 | |
| 125 | 8.555 | |||
| 125 | 8.555 | |||
| 28/11/2025 | 17:17:18.360 | 14 | 8.505 | |
| 14 | 8.505 | |||
| 14 | 8.505 | |||
| 28/11/2025 | 17:16:00.158 | 1 000 | 8.525 | |
| 1 000 | 8.525 | |||
| 1 000 | 8.525 | |||
| 28/11/2025 | 17:15:48.141 | 1 000 | 8.52 | |
| 1 000 | 8.52 | |||
| 1 000 | 8.52 | |||
| 28/11/2025 | 17:15:48.097 | 500 | 8.52 | |
| 500 | 8.52 | |||
| 500 | 8.52 | |||
| 28/11/2025 | 17:14:24.736 | 7 706 | 8.50 | |
| 7 706 | 8.50 | |||
| 7 706 | 8.50 | |||
| 28/11/2025 | 17:14:13.163 | 5 294 | 8.50 | |
| 5 294 | 8.50 | |||
| 5 294 | 8.50 | |||
| 28/11/2025 | 17:13:00.644 | 50 | 8.55 | |
| 50 | 8.55 | |||
| 50 | 8.55 | |||
| 28/11/2025 | 17:12:04.678 | 500 | 8.51 | |
| 500 | 8.51 | |||
| 500 | 8.51 | |||
| 28/11/2025 | 17:09:34.856 | 250 | 8.52 | |
| 250 | 8.52 | |||
| 250 | 8.52 | |||
| 28/11/2025 | 17:07:57.755 | 500 | 8.49 | |
| 500 | 8.49 | |||
| 500 | 8.49 | |||
| 28/11/2025 | 17:07:09.293 | 116 | 8.565 | |
| 116 | 8.565 | |||
| 116 | 8.565 | |||
| 28/11/2025 | 17:06:43.624 | 800 | 8.505 | |
| 800 | 8.505 | |||
| 800 | 8.505 | |||
| 28/11/2025 | 17:06:43.518 | 4 800 | 8.505 | |
| 4 800 | 8.505 | |||
| 4 800 | 8.505 | |||
| 28/11/2025 | 17:06:43.363 | 4 800 | 8.505 | |
| 4 800 | 8.505 | |||
| 4 800 | 8.505 | |||
| 28/11/2025 | 17:06:43.245 | 4 800 | 8.505 | |
| 4 800 | 8.505 | |||
| 4 800 | 8.505 | |||
| 28/11/2025 | 17:06:37.338 | 4 800 | 8.50 | |
| 4 800 | 8.50 | |||
| 4 800 | 8.50 | |||
| 28/11/2025 | 17:03:56.179 | 1 600 | 8.52 | |
| 500 | 8.52 | |||
| 1 600 | 8.52 | |||
| 100 | 8.52 | |||
| 1 000 | 8.52 | |||
| 28/11/2025 | 17:03:46.510 | 1 880 | 8.50 | |
| 1 000 | 8.50 | |||
| 500 | 8.50 | |||
| 250 | 8.50 | |||
| 130 | 8.50 | |||
| 1 880 | 8.50 | |||
| 28/11/2025 | 17:03:45.076 | 4 742 | 8.50 | |
| 4 742 | 8.50 | |||
| 4 742 | 8.50 | |||
| 28/11/2025 | 17:03:43.495 | 5 318 | 8.50 | |
| 5 318 | 8.50 | |||
| 320 | 8.50 | |||
| 3 310 | 8.50 | |||
| 800 | 8.50 | |||
| 888 | 8.50 | |||
| 28/11/2025 | 17:03:12.748 | 400 | 8.47 | |
| 400 | 8.47 | |||
| 400 | 8.47 | |||
| 28/11/2025 | 17:01:07.841 | 200 | 8.495 | |
| 200 | 8.495 | |||
| 200 | 8.495 | |||
| 28/11/2025 | 17:00:37.509 | 1 000 | 8.45 | |
| 1 000 | 8.45 | |||
| 1 000 | 8.45 | |||
| 28/11/2025 | 16:55:02.975 | 11 500 | 8.45 | |
| 11 500 | 8.45 | |||
| 11 500 | 8.45 | |||
| 28/11/2025 | 16:54:48.097 | 500 | 8.45 | |
| 500 | 8.45 | |||
| 500 | 8.45 | |||
| 28/11/2025 | 16:53:40.109 | 4 800 | 8.43 | |
| 4 800 | 8.43 | |||
| 4 800 | 8.43 | |||
| 28/11/2025 | 16:53:32.782 | 4 800 | 8.425 | |
| 4 800 | 8.425 | |||
| 4 800 | 8.425 | |||
| 28/11/2025 | 16:52:35.235 | 300 | 8.41 | |
| 300 | 8.41 | |||
| 300 | 8.41 | |||
| 28/11/2025 | 16:51:48.929 | 50 | 8.425 | |
| 50 | 8.425 | |||
| 50 | 8.425 | |||
| 28/11/2025 | 16:51:21.839 | 400 | 8.49 | |
| 400 | 8.49 | |||
| 400 | 8.49 | |||
| 28/11/2025 | 16:49:37.239 | 820 | 8.45 | |
| 820 | 8.45 | |||
| 820 | 8.45 | |||
| 28/11/2025 | 16:48:40.161 | 2 230 | 8.485 | |
| 2 230 | 8.485 | |||
| 2 230 | 8.485 | |||
| 28/11/2025 | 16:47:41.104 | 400 | 8.445 | |
| 400 | 8.445 | |||
| 400 | 8.445 | |||
| 28/11/2025 | 16:47:16.518 | 1 270 | 8.445 | |
| 1 270 | 8.445 | |||
| 1 270 | 8.445 | |||
| 28/11/2025 | 16:47:03.603 | 500 | 8.445 | |
| 500 | 8.445 | |||
| 500 | 8.445 | |||
| 28/11/2025 | 16:44:42.603 | 350 | 8.435 | |
| 350 | 8.435 | |||
| 350 | 8.435 | |||
| 28/11/2025 | 16:44:16.892 | 1 000 | 8.425 | |
| 1 000 | 8.425 | |||
| 1 000 | 8.425 | |||
| 28/11/2025 | 16:44:12.381 | 1 200 | 8.425 | |
| 1 200 | 8.425 | |||
| 1 200 | 8.425 | |||
| 28/11/2025 | 16:42:14.877 | 100 | 8.415 | |
| 100 | 8.415 | |||
| 100 | 8.415 | |||
| 28/11/2025 | 16:41:19.843 | 250 | 8.415 | |
| 250 | 8.415 | |||
| 250 | 8.415 | |||
| 28/11/2025 | 16:40:05.284 | 1 600 | 8.40 | |
| 1 600 | 8.40 | |||
| 100 | 8.40 | |||
| 1 500 | 8.40 | |||
| 28/11/2025 | 16:38:45.837 | 700 | 8.445 | |
| 700 | 8.445 | |||
| 700 | 8.445 | |||
| 28/11/2025 | 16:36:42.094 | 1 000 | 8.40 | |
| 1 000 | 8.40 | |||
| 1 000 | 8.40 | |||
| 28/11/2025 | 16:36:20.299 | 1 366 | 8.45 | |
| 1 366 | 8.45 | |||
| 1 366 | 8.45 | |||
| 28/11/2025 | 16:35:24.732 | 634 | 8.45 | |
| 634 | 8.45 | |||
| 634 | 8.45 | |||
| 28/11/2025 | 16:34:07.015 | 399 | 8.455 | |
| 399 | 8.455 | |||
| 399 | 8.455 | |||
| 28/11/2025 | 16:32:34.269 | 150 | 8.445 | |
| 150 | 8.445 | |||
| 150 | 8.445 | |||
| 28/11/2025 | 16:32:05.446 | 195 | 8.45 | |
| 195 | 8.45 | |||
| 195 | 8.45 | |||
| 28/11/2025 | 16:31:48.205 | 1 000 | 8.445 | |
| 1 000 | 8.445 | |||
| 1 000 | 8.445 | |||
| 28/11/2025 | 16:31:09.613 | 300 | 8.43 | |
| 300 | 8.43 | |||
| 300 | 8.43 | |||
| 28/11/2025 | 16:29:03.239 | 1 400 | 8.40 | |
| 400 | 8.40 | |||
| 1 400 | 8.40 | |||
| 1 000 | 8.40 | |||
| 28/11/2025 | 16:27:39.293 | 1 450 | 8.38 | |
| 1 450 | 8.38 | |||
| 1 000 | 8.38 | |||
| 450 | 8.38 | |||
| 28/11/2025 | 16:26:51.792 | 1 400 | 8.325 | |
| 1 400 | 8.325 | |||
| 1 400 | 8.325 | |||
| 28/11/2025 | 16:26:21.852 | 500 | 8.30 | |
| 500 | 8.30 | |||
| 500 | 8.30 | |||
| 28/11/2025 | 16:24:42.341 | 100 | 8.295 | |
| 100 | 8.295 | |||
| 100 | 8.295 | |||
| 28/11/2025 | 16:23:53.904 | 1 400 | 8.235 | |
| 1 400 | 8.235 | |||
| 1 400 | 8.235 | |||
| 28/11/2025 | 16:22:39.116 | 1 000 | 8.22 | |
| 1 000 | 8.22 | |||
| 1 000 | 8.22 | |||
| 28/11/2025 | 16:22:20.639 | 1 441 | 8.20 | |
| 200 | 8.20 | |||
| 1 441 | 8.20 | |||
| 1 241 | 8.20 | |||
| 28/11/2025 | 16:21:37.425 | 100 | 8.20 | |
| 100 | 8.20 | |||
| 100 | 8.20 | |||
| 28/11/2025 | 16:19:53.277 | 500 | 8.17 | |
| 500 | 8.17 | |||
| 500 | 8.17 | |||
| 28/11/2025 | 16:16:55.584 | 3 170 | 8.13 | |
| 3 170 | 8.13 | |||
| 3 170 | 8.13 | |||
| 28/11/2025 | 16:15:43.534 | 450 | 8.13 | |
| 450 | 8.13 | |||
| 450 | 8.13 | |||
| 28/11/2025 | 16:12:17.315 | 2 499 | 8.105 | |
| 2 499 | 8.105 | |||
| 2 499 | 8.105 | |||
| 28/11/2025 | 16:11:14.514 | 250 | 8.12 | |
| 250 | 8.12 | |||
| 250 | 8.12 | |||
| 28/11/2025 | 16:10:29.165 | 300 | 8.145 | |
| 300 | 8.145 | |||
| 300 | 8.145 | |||
| 28/11/2025 | 16:10:29.124 | 1 600 | 8.145 | |
| 1 600 | 8.145 | |||
| 1 600 | 8.145 | |||
| 28/11/2025 | 16:08:10.188 | 1 000 | 8.20 | |
| 1 000 | 8.20 | |||
| 1 000 | 8.20 | |||
| 28/11/2025 | 16:07:41.118 | 2 400 | 8.19 | |
| 2 400 | 8.19 | |||
| 2 400 | 8.19 | |||
| 28/11/2025 | 16:07:06.920 | 12 704 | 8.20 | |
| 12 704 | 8.20 | |||
| 45 | 8.20 | |||
| 11 659 | 8.20 | |||
| 1 000 | 8.20 | |||
| 28/11/2025 | 16:06:32.744 | 303 | 8.18 | |
| 303 | 8.18 | |||
| 303 | 8.18 | |||
| 28/11/2025 | 16:05:40.173 | 100 | 8.195 | |
| 100 | 8.195 | |||
| 100 | 8.195 | |||
| 28/11/2025 | 16:04:52.737 | 300 | 8.15 | |
| 300 | 8.15 | |||
| 300 | 8.15 | |||
| 28/11/2025 | 16:00:46.610 | 100 | 8.175 | |
| 100 | 8.175 | |||
| 100 | 8.175 | |||
| 28/11/2025 | 16:00:00.543 | 262 | 8.16 | |
| 262 | 8.16 | |||
| 262 | 8.16 | |||
| 28/11/2025 | 15:57:28.063 | 200 | 8.14 | |
| 200 | 8.14 | |||
| 200 | 8.14 | |||
| 28/11/2025 | 15:57:23.187 | 36 | 8.185 | |
| 36 | 8.185 | |||
| 36 | 8.185 | |||
| 28/11/2025 | 15:56:22.136 | 1 509 | 8.14 | |
| 1 509 | 8.14 | |||
| 1 509 | 8.14 | |||
| 28/11/2025 | 15:55:17.188 | 250 | 8.12 | |
| 250 | 8.12 | |||
| 250 | 8.12 | |||
| 28/11/2025 | 15:54:40.856 | 491 | 8.14 | |
| 491 | 8.14 | |||
| 491 | 8.14 | |||
| 28/11/2025 | 15:54:23.496 | 500 | 8.12 | |
| 500 | 8.12 | |||
| 500 | 8.12 | |||
| 28/11/2025 | 15:53:07.781 | 800 | 8.10 | |
| 800 | 8.10 | |||
| 800 | 8.10 | |||
| 28/11/2025 | 15:53:06.827 | 5 000 | 8.10 | |
| 5 000 | 8.10 | |||
| 5 000 | 8.10 | |||
| 28/11/2025 | 15:52:52.555 | 90 | 8.08 | |
| 90 | 8.08 | |||
| 90 | 8.08 | |||
| 28/11/2025 | 15:49:39.606 | 905 | 8.04 | |
| 905 | 8.04 | |||
| 905 | 8.04 | |||
| 28/11/2025 | 15:49:39.276 | 250 | 8.045 | |
| 250 | 8.045 | |||
| 250 | 8.045 | |||
| 28/11/2025 | 15:49:01.562 | 130 | 8.04 | |
| 130 | 8.04 | |||
| 130 | 8.04 | |||
| 28/11/2025 | 15:48:58.864 | 125 | 8.04 | |
| 125 | 8.04 | |||
| 125 | 8.04 | |||
| 28/11/2025 | 15:48:54.826 | 400 | 8.04 | |
| 400 | 8.04 | |||
| 400 | 8.04 | |||
| 28/11/2025 | 15:46:33.563 | 1 000 | 8.09 | |
| 1 000 | 8.09 | |||
| 1 000 | 8.09 | |||
| 28/11/2025 | 15:45:43.013 | 150 | 8.04 | |
| 150 | 8.04 | |||
| 150 | 8.04 | |||
| 28/11/2025 | 15:45:40.307 | 200 | 8.085 | |
| 80 | 8.085 | |||
| 120 | 8.085 | |||
| 200 | 8.085 | |||
| 28/11/2025 | 15:45:16.649 | 300 | 8.03 | |
| 300 | 8.03 | |||
| 300 | 8.03 | |||
| 28/11/2025 | 15:42:16.389 | 850 | 8.095 | |
| 850 | 8.095 | |||
| 850 | 8.095 | |||
| 28/11/2025 | 15:40:53.391 | 150 | 8.065 | |
| 150 | 8.065 | |||
| 150 | 8.065 | |||
| 28/11/2025 | 15:40:37.698 | 451 | 8.01 | |
| 451 | 8.01 | |||
| 451 | 8.01 | |||
| 28/11/2025 | 15:40:36.508 | 300 | 8.00 | |
| 300 | 8.00 | |||
| 300 | 8.00 | |||
| 28/11/2025 | 15:39:53.973 | 2 300 | 8.00 | |
| 2 000 | 8.00 | |||
| 60 | 8.00 | |||
| 2 300 | 8.00 | |||
| 240 | 8.00 | |||
| 28/11/2025 | 15:38:42.814 | 1 500 | 7.99 | |
| 1 000 | 7.99 | |||
| 1 500 | 7.99 | |||
| 500 | 7.99 | |||
| 28/11/2025 | 15:38:27.450 | 200 | 7.985 | |
| 200 | 7.985 | |||
| 200 | 7.985 | |||
| 28/11/2025 | 15:37:43.418 | 500 | 7.98 | |
| 500 | 7.98 | |||
| 500 | 7.98 | |||
| 28/11/2025 | 15:37:15.360 | 700 | 7.96 | |
| 700 | 7.96 | |||
| 700 | 7.96 | |||
| 28/11/2025 | 15:36:54.177 | 1 000 | 7.95 | |
| 1 000 | 7.95 | |||
| 1 000 | 7.95 | |||
| 28/11/2025 | 15:36:50.937 | 500 | 7.955 | |
| 500 | 7.955 | |||
| 500 | 7.955 | |||
| 28/11/2025 | 15:36:44.814 | 300 | 7.95 | |
| 300 | 7.95 | |||
| 300 | 7.95 | |||
| 28/11/2025 | 15:35:33.218 | 1 800 | 7.90 | |
| 1 800 | 7.90 | |||
| 800 | 7.90 | |||
| 1 000 | 7.90 | |||
| 28/11/2025 | 15:34:56.946 | 2 000 | 7.82 | |
| 2 000 | 7.82 | |||
| 2 000 | 7.82 | |||
| 28/11/2025 | 15:33:40.916 | 6 000 | 7.82 | |
| 6 000 | 7.82 | |||
| 6 000 | 7.82 | |||
| 28/11/2025 | 15:33:31.018 | 4 753 | 7.81 | |
| 700 | 7.81 | |||
| 2 000 | 7.81 | |||
| 4 753 | 7.81 | |||
| 53 | 7.81 | |||
| 2 000 | 7.81 | |||
| 28/11/2025 | 15:32:57.004 | 2 600 | 7.81 | |
| 2 600 | 7.81 | |||
| 2 600 | 7.81 | |||
| 28/11/2025 | 15:32:41.029 | 500 | 7.80 | |
| 500 | 7.80 | |||
| 500 | 7.80 | |||
| 28/11/2025 | 15:32:40.723 | 1 000 | 7.78 | |
| 1 000 | 7.78 | |||
| 1 000 | 7.78 | |||
| 28/11/2025 | 15:32:00.040 | 4 000 | 7.68 | |
| 2 000 | 7.68 | |||
| 2 000 | 7.68 | |||
| 4 000 | 7.68 | |||
| 28/11/2025 | 15:31:40.679 | 2 700 | 7.68 | |
| 2 700 | 7.68 | |||
| 2 700 | 7.68 | |||
| 28/11/2025 | 15:31:39.627 | 300 | 7.70 | |
| 300 | 7.70 | |||
| 300 | 7.70 | |||
| 28/11/2025 | 15:31:36.660 | 2 200 | 7.73 | |
| 1 200 | 7.73 | |||
| 1 000 | 7.73 | |||
| 1 200 | 7.73 | |||
| 1 000 | 7.73 | |||
| 28/11/2025 | 15:24:31.898 | 520 | 7.805 | |
| 30 | 7.805 | |||
| 490 | 7.805 | |||
| 520 | 7.805 | |||
| 28/11/2025 | 15:22:01.559 | 1 000 | 7.775 | |
| 1 000 | 7.775 | |||
| 1 000 | 7.775 | |||
| 28/11/2025 | 15:20:40.217 | 500 | 7.775 | |
| 500 | 7.775 | |||
| 500 | 7.775 | |||
| 28/11/2025 | 15:17:25.914 | 500 | 7.775 | |
| 500 | 7.775 | |||
| 500 | 7.775 | |||
| 28/11/2025 | 15:15:37.470 | 100 | 7.75 | |
| 100 | 7.75 | |||
| 100 | 7.75 | |||
| 28/11/2025 | 15:15:10.049 | 3 150 | 7.745 | |
| 3 150 | 7.745 | |||
| 3 150 | 7.745 | |||
| 28/11/2025 | 15:06:35.096 | 905 | 7.74 | |
| 905 | 7.74 | |||
| 805 | 7.74 | |||
| 100 | 7.74 | |||
| 28/11/2025 | 15:05:21.898 | 2 000 | 7.68 | |
| 2 000 | 7.68 | |||
| 2 000 | 7.68 | |||
| 28/11/2025 | 14:56:18.492 | 87 | 7.675 | |
| 87 | 7.675 | |||
| 87 | 7.675 | |||
| 28/11/2025 | 14:36:57.605 | 600 | 7.65 | |
| 600 | 7.65 | |||
| 600 | 7.65 | |||
| 28/11/2025 | 14:26:54.183 | 1 200 | 7.61 | |
| 1 200 | 7.61 | |||
| 1 200 | 7.61 | |||
| 28/11/2025 | 14:26:51.345 | 400 | 7.62 | |
| 400 | 7.62 | |||
| 400 | 7.62 | |||
| 28/11/2025 | 14:26:22.912 | 200 | 7.65 | |
| 200 | 7.65 | |||
| 200 | 7.65 | |||
| 28/11/2025 | 14:21:40.105 | 180 | 7.645 | |
| 180 | 7.645 | |||
| 180 | 7.645 | |||
| 28/11/2025 | 14:14:27.617 | 7 500 | 7.61 | |
| 7 500 | 7.61 | |||
| 7 500 | 7.61 | |||
| 28/11/2025 | 14:09:40.700 | 1 400 | 7.615 | |
| 1 400 | 7.615 | |||
| 1 400 | 7.615 | |||
| 28/11/2025 | 14:03:47.020 | 230 | 7.665 | |
| 230 | 7.665 | |||
| 230 | 7.665 | |||
| 28/11/2025 | 13:44:25.038 | 470 | 7.64 | |
| 470 | 7.64 | |||
| 470 | 7.64 | |||
| 28/11/2025 | 13:41:14.441 | 500 | 7.645 | |
| 500 | 7.645 | |||
| 500 | 7.645 | |||
| 28/11/2025 | 13:24:40.775 | 1 000 | 7.62 | |
| 1 000 | 7.62 | |||
| 1 000 | 7.62 | |||
| 28/11/2025 | 13:20:36.691 | 1 330 | 7.595 | |
| 1 330 | 7.595 | |||
| 1 330 | 7.595 | |||
| 28/11/2025 | 13:15:38.698 | 1 400 | 7.555 | |
| 1 400 | 7.555 | |||
| 1 400 | 7.555 | |||
| 28/11/2025 | 13:09:09.045 | 100 | 7.555 | |
| 100 | 7.555 | |||
| 100 | 7.555 | |||
| 28/11/2025 | 13:07:07.720 | 860 | 7.555 | |
| 860 | 7.555 | |||
| 860 | 7.555 | |||
| 28/11/2025 | 13:02:18.497 | 150 | 7.64 | |
| 150 | 7.64 | |||
| 150 | 7.64 | |||
| 28/11/2025 | 12:50:15.390 | 20 | 7.665 | |
| 20 | 7.665 | |||
| 20 | 7.665 | |||
| 28/11/2025 | 12:46:37.672 | 1 000 | 7.665 | |
| 1 000 | 7.665 | |||
| 255 | 7.665 | |||
| 745 | 7.665 | |||
| 28/11/2025 | 12:46:21.619 | 200 | 7.665 | |
| 200 | 7.665 | |||
| 200 | 7.665 | |||
| 28/11/2025 | 12:29:58.638 | 1 000 | 7.63 | |
| 1 000 | 7.63 | |||
| 1 000 | 7.63 | |||
| 28/11/2025 | 12:17:09.305 | 1 100 | 7.64 | |
| 1 100 | 7.64 | |||
| 1 100 | 7.64 | |||
| 28/11/2025 | 12:16:46.297 | 1 100 | 7.635 | |
| 1 100 | 7.635 | |||
| 1 100 | 7.635 | |||
| 28/11/2025 | 12:14:00.438 | 700 | 7.635 | |
| 290 | 7.635 | |||
| 410 | 7.635 | |||
| 700 | 7.635 | |||
| 28/11/2025 | 12:13:02.520 | 99 | 7.60 | |
| 99 | 7.60 | |||
| 99 | 7.60 | |||
| 28/11/2025 | 11:45:01.731 | 150 | 7.635 | |
| 150 | 7.635 | |||
| 150 | 7.635 | |||
| 28/11/2025 | 11:36:43.307 | 400 | 7.635 | |
| 400 | 7.635 | |||
| 400 | 7.635 | |||
| 28/11/2025 | 11:33:04.634 | 501 | 7.585 | |
| 501 | 7.585 | |||
| 501 | 7.585 | |||
| 28/11/2025 | 11:31:39.816 | 500 | 7.635 | |
| 500 | 7.635 | |||
| 500 | 7.635 | |||
| 28/11/2025 | 11:31:14.362 | 13 | 7.635 | |
| 13 | 7.635 | |||
| 13 | 7.635 | |||
| 28/11/2025 | 11:27:27.764 | 1 100 | 7.635 | |
| 1 100 | 7.635 | |||
| 1 100 | 7.635 | |||
| 28/11/2025 | 11:22:07.517 | 2 000 | 7.635 | |
| 2 000 | 7.635 | |||
| 2 000 | 7.635 | |||
| 28/11/2025 | 11:12:24.027 | 400 | 7.655 | |
| 400 | 7.655 | |||
| 400 | 7.655 | |||
| 28/11/2025 | 11:10:20.205 | 500 | 7.655 | |
| 500 | 7.655 | |||
| 500 | 7.655 | |||
| 28/11/2025 | 11:04:41.172 | 700 | 7.635 | |
| 700 | 7.635 | |||
| 700 | 7.635 | |||
| 28/11/2025 | 11:04:15.431 | 550 | 7.635 | |
| 550 | 7.635 | |||
| 550 | 7.635 | |||
| 28/11/2025 | 11:03:17.287 | 1 400 | 7.575 | |
| 1 400 | 7.575 | |||
| 1 400 | 7.575 | |||
| 28/11/2025 | 10:52:45.931 | 785 | 7.635 | |
| 785 | 7.635 | |||
| 785 | 7.635 | |||
| 28/11/2025 | 10:39:18.399 | 450 | 7.665 | |
| 450 | 7.665 | |||
| 450 | 7.665 | |||
| 28/11/2025 | 10:26:14.291 | 800 | 7.675 | |
| 800 | 7.675 | |||
| 800 | 7.675 | |||
| 28/11/2025 | 10:12:22.879 | 6 | 7.675 | |
| 6 | 7.675 | |||
| 6 | 7.675 | |||
| 28/11/2025 | 10:03:07.861 | 500 | 7.675 | |
| 500 | 7.675 | |||
| 500 | 7.675 | |||
| 28/11/2025 | 10:03:07.779 | 1 000 | 7.675 | |
| 1 000 | 7.675 | |||
| 1 000 | 7.675 | |||
| 28/11/2025 | 09:57:14.577 | 7 000 | 7.675 | |
| 7 000 | 7.675 | |||
| 7 000 | 7.675 | |||
| 28/11/2025 | 09:38:06.067 | 1 358 | 7.555 | |
| 1 358 | 7.555 | |||
| 1 358 | 7.555 | |||
| 28/11/2025 | 09:37:57.259 | 1 342 | 7.60 | |
| 1 342 | 7.60 | |||
| 1 342 | 7.60 | |||
| 28/11/2025 | 09:34:19.884 | 2 700 | 7.61 | |
| 2 700 | 7.61 | |||
| 1 700 | 7.61 | |||
| 1 000 | 7.61 | |||
| 28/11/2025 | 09:22:54.891 | 350 | 7.63 | |
| 350 | 7.63 | |||
| 350 | 7.63 | |||
| 28/11/2025 | 09:22:21.977 | 300 | 7.64 | |
| 300 | 7.64 | |||
| 300 | 7.64 | |||
| 28/11/2025 | 09:15:00.704 | 1 000 | 7.65 | |
| 1 000 | 7.65 | |||
| 533 | 7.65 | |||
| 467 | 7.65 | |||
| 28/11/2025 | 09:07:33.899 | 12 533 | 7.65 | |
| 5 000 | 7.65 | |||
| 7 533 | 7.65 | |||
| 12 533 | 7.65 | |||
| 28/11/2025 | 08:48:15.265 | 2 000 | 7.65 | |
| 2 000 | 7.65 | |||
| 2 000 | 7.65 | |||
| 28/11/2025 | 08:38:56.535 | 500 | 7.675 | |
| 500 | 7.675 | |||
| 500 | 7.675 | |||
| 28/11/2025 | 08:28:03.198 | 85 | 7.625 | |
| 85 | 7.625 | |||
| 85 | 7.625 | |||
| 28/11/2025 | 08:26:10.093 | 60 | 7.675 | |
| 60 | 7.675 | |||
| 60 | 7.675 | |||
| 28/11/2025 | 08:24:09.847 | 1 000 | 7.675 | |
| 250 | 7.675 | |||
| 750 | 7.675 | |||
| 1 000 | 7.675 | |||
| 28/11/2025 | 08:08:44.734 | 71 | 7.675 | |
| 71 | 7.675 | |||
| 71 | 7.675 | |||
| 28/11/2025 | 07:58:31.065 | 1 100 | 7.675 | |
| 1 100 | 7.675 | |||
| 1 100 | 7.675 | |||
| 28/11/2025 | 07:57:53.967 | 1 299 | 7.675 | |
| 1 299 | 7.675 | |||
| 1 299 | 7.675 | |||
| 28/11/2025 | 07:53:59.179 | 5 300 | 7.62 | |
| 100 | 7.62 | |||
| 5 200 | 7.62 | |||
| 5 300 | 7.62 | |||
| 28/11/2025 | 07:53:35.055 | 1 354 | 7.605 | |
| 40 | 7.605 | |||
| 1 314 | 7.605 | |||
| 1 000 | 7.605 | |||
| 354 | 7.605 | |||
| 28/11/2025 | 07:52:56.772 | 250 | 7.605 | |
| 250 | 7.605 | |||
| 250 | 7.605 | |||
| 28/11/2025 | 07:34:02.656 | 2 265 | 7.60 | |
| 298 | 7.60 | |||
| 700 | 7.60 | |||
| 1 000 | 7.60 | |||
| 1 665 | 7.60 | |||
| 100 | 7.60 | |||
| 167 | 7.60 | |||
| 300 | 7.60 | |||
| 300 | 7.60 |
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: 1 465.00
Ask: 1 472.00
Turnover: 78 351 TEUR -
Nvidia Corp.
Bid: 152.24 / Ask: 152.36
Turnover: 26 647 TEUR -
Alphabet Inc. Class A
Bid: 275.45 / Ask: 276.10
Turnover: 23 593 TEUR -
Siemens Energy AG
Bid: 114.95 / Ask: 115.35
Turnover: 18 381 TEUR -
Novo-Nordisk AS
Bid: 42.55 / Ask: 42.70
Turnover: 16 290 TEUR
Realtime Quotes
Last Update:
28/11/2025 @ 22:00:00
Last Update:
28/11/2025 @ 22:00:00