Standard Lithium Ltd.
- Information
- Last
- Buy
- Sell
378
295
3.305
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 21/11/2025 | 21:58:20.798 | 322 | 3.305 | |
| 322 | 3.305 | |||
| 322 | 3.305 | |||
| 21/11/2025 | 21:58:20.009 | 1 750 | 3.305 | |
| 1 000 | 3.305 | |||
| 1 750 | 3.305 | |||
| 750 | 3.305 | |||
| 21/11/2025 | 21:57:54.670 | 1 000 | 3.285 | |
| 1 000 | 3.285 | |||
| 1 000 | 3.285 | |||
| 21/11/2025 | 21:25:47.071 | 300 | 3.255 | |
| 300 | 3.255 | |||
| 300 | 3.255 | |||
| 21/11/2025 | 21:25:22.684 | 4 700 | 3.255 | |
| 4 700 | 3.255 | |||
| 4 700 | 3.255 | |||
| 21/11/2025 | 21:16:29.667 | 150 | 3.305 | |
| 150 | 3.305 | |||
| 150 | 3.305 | |||
| 21/11/2025 | 21:13:21.496 | 121 | 3.295 | |
| 121 | 3.295 | |||
| 121 | 3.295 | |||
| 21/11/2025 | 20:46:04.652 | 9 | 3.225 | |
| 9 | 3.225 | |||
| 9 | 3.225 | |||
| 21/11/2025 | 20:44:44.244 | 5 | 3.28 | |
| 5 | 3.28 | |||
| 5 | 3.28 | |||
| 21/11/2025 | 20:43:30.949 | 910 | 3.28 | |
| 910 | 3.28 | |||
| 910 | 3.28 | |||
| 21/11/2025 | 20:42:09.360 | 7 | 3.285 | |
| 7 | 3.285 | |||
| 7 | 3.285 | |||
| 21/11/2025 | 20:28:03.916 | 70 | 3.245 | |
| 70 | 3.245 | |||
| 70 | 3.245 | |||
| 21/11/2025 | 20:27:41.199 | 500 | 3.295 | |
| 500 | 3.295 | |||
| 500 | 3.295 | |||
| 21/11/2025 | 20:27:01.748 | 1 000 | 3.295 | |
| 1 000 | 3.295 | |||
| 1 000 | 3.295 | |||
| 21/11/2025 | 20:26:38.706 | 10 | 3.245 | |
| 10 | 3.245 | |||
| 10 | 3.245 | |||
| 21/11/2025 | 20:17:59.800 | 265 | 3.23 | |
| 265 | 3.23 | |||
| 265 | 3.23 | |||
| 21/11/2025 | 20:12:10.288 | 303 | 3.27 | |
| 303 | 3.27 | |||
| 303 | 3.27 | |||
| 21/11/2025 | 20:11:53.866 | 189 | 3.22 | |
| 189 | 3.22 | |||
| 189 | 3.22 | |||
| 21/11/2025 | 20:10:37.280 | 20 | 3.22 | |
| 20 | 3.22 | |||
| 20 | 3.22 | |||
| 21/11/2025 | 20:05:15.465 | 500 | 3.25 | |
| 500 | 3.25 | |||
| 500 | 3.25 | |||
| 21/11/2025 | 20:04:34.650 | 1 600 | 3.275 | |
| 1 600 | 3.275 | |||
| 1 600 | 3.275 | |||
| 21/11/2025 | 20:01:30.099 | 500 | 3.255 | |
| 500 | 3.255 | |||
| 500 | 3.255 | |||
| 21/11/2025 | 19:59:37.551 | 430 | 3.275 | |
| 430 | 3.275 | |||
| 430 | 3.275 | |||
| 21/11/2025 | 19:58:07.991 | 10 | 3.21 | |
| 10 | 3.21 | |||
| 10 | 3.21 | |||
| 21/11/2025 | 19:57:07.111 | 500 | 3.255 | |
| 500 | 3.255 | |||
| 500 | 3.255 | |||
| 21/11/2025 | 19:56:27.310 | 500 | 3.255 | |
| 500 | 3.255 | |||
| 500 | 3.255 | |||
| 21/11/2025 | 19:54:31.893 | 500 | 3.255 | |
| 500 | 3.255 | |||
| 500 | 3.255 | |||
| 21/11/2025 | 19:47:19.512 | 1 000 | 3.30 | |
| 1 000 | 3.30 | |||
| 1 000 | 3.30 | |||
| 21/11/2025 | 19:46:29.240 | 100 | 3.305 | |
| 100 | 3.305 | |||
| 100 | 3.305 | |||
| 21/11/2025 | 19:46:06.182 | 200 | 3.305 | |
| 200 | 3.305 | |||
| 200 | 3.305 | |||
| 21/11/2025 | 19:42:06.984 | 1 | 3.305 | |
| 1 | 3.305 | |||
| 1 | 3.305 | |||
| 21/11/2025 | 19:32:14.670 | 500 | 3.325 | |
| 500 | 3.325 | |||
| 500 | 3.325 | |||
| 21/11/2025 | 19:25:51.587 | 500 | 3.315 | |
| 500 | 3.315 | |||
| 500 | 3.315 | |||
| 21/11/2025 | 19:24:18.825 | 1 | 3.305 | |
| 1 | 3.305 | |||
| 1 | 3.305 | |||
| 21/11/2025 | 19:23:39.270 | 32 | 3.255 | |
| 32 | 3.255 | |||
| 32 | 3.255 | |||
| 21/11/2025 | 19:18:36.897 | 250 | 3.30 | |
| 250 | 3.30 | |||
| 250 | 3.30 | |||
| 21/11/2025 | 19:09:50.802 | 250 | 3.31 | |
| 250 | 3.31 | |||
| 250 | 3.31 | |||
| 21/11/2025 | 18:55:57.008 | 1 130 | 3.30 | |
| 330 | 3.30 | |||
| 1 130 | 3.30 | |||
| 800 | 3.30 | |||
| 21/11/2025 | 18:50:40.429 | 3 | 3.29 | |
| 3 | 3.29 | |||
| 3 | 3.29 | |||
| 21/11/2025 | 18:50:32.885 | 1 | 3.345 | |
| 1 | 3.345 | |||
| 1 | 3.345 | |||
| 21/11/2025 | 18:33:09.544 | 750 | 3.335 | |
| 750 | 3.335 | |||
| 750 | 3.335 | |||
| 21/11/2025 | 18:32:18.481 | 40 | 3.325 | |
| 40 | 3.325 | |||
| 40 | 3.325 | |||
| 21/11/2025 | 18:29:53.269 | 150 | 3.325 | |
| 150 | 3.325 | |||
| 150 | 3.325 | |||
| 21/11/2025 | 18:18:32.063 | 1 150 | 3.305 | |
| 1 150 | 3.305 | |||
| 1 150 | 3.305 | |||
| 21/11/2025 | 18:18:25.759 | 4 600 | 3.305 | |
| 4 600 | 3.305 | |||
| 4 600 | 3.305 | |||
| 21/11/2025 | 18:07:39.346 | 1 | 3.33 | |
| 1 | 3.33 | |||
| 1 | 3.33 | |||
| 21/11/2025 | 18:01:36.196 | 2 500 | 3.265 | |
| 2 500 | 3.265 | |||
| 2 500 | 3.265 | |||
| 21/11/2025 | 18:00:27.140 | 1 500 | 3.30 | |
| 1 500 | 3.30 | |||
| 1 500 | 3.30 | |||
| 21/11/2025 | 17:59:55.919 | 1 500 | 3.295 | |
| 1 500 | 3.295 | |||
| 1 500 | 3.295 | |||
| 21/11/2025 | 17:58:16.056 | 303 | 3.295 | |
| 303 | 3.295 | |||
| 303 | 3.295 | |||
| 21/11/2025 | 17:49:51.461 | 1 600 | 3.275 | |
| 1 600 | 3.275 | |||
| 1 600 | 3.275 | |||
| 21/11/2025 | 17:43:25.646 | 1 940 | 3.24 | |
| 1 940 | 3.24 | |||
| 1 940 | 3.24 | |||
| 21/11/2025 | 17:43:25.428 | 3 481 | 3.22 | |
| 3 481 | 3.22 | |||
| 3 481 | 3.22 | |||
| 21/11/2025 | 17:38:14.867 | 145 | 3.22 | |
| 145 | 3.22 | |||
| 145 | 3.22 | |||
| 21/11/2025 | 17:36:20.490 | 3 626 | 3.215 | |
| 3 626 | 3.215 | |||
| 3 626 | 3.215 | |||
| 21/11/2025 | 17:35:36.769 | 374 | 3.22 | |
| 374 | 3.22 | |||
| 374 | 3.22 | |||
| 21/11/2025 | 17:34:06.418 | 4 000 | 3.215 | |
| 4 000 | 3.215 | |||
| 4 000 | 3.215 | |||
| 21/11/2025 | 17:32:44.868 | 609 | 3.195 | |
| 609 | 3.195 | |||
| 609 | 3.195 | |||
| 21/11/2025 | 17:24:49.183 | 4 000 | 3.215 | |
| 4 000 | 3.215 | |||
| 4 000 | 3.215 | |||
| 21/11/2025 | 17:23:03.026 | 4 000 | 3.215 | |
| 4 000 | 3.215 | |||
| 4 000 | 3.215 | |||
| 21/11/2025 | 17:20:11.665 | 3 000 | 3.16 | |
| 3 000 | 3.16 | |||
| 3 000 | 3.16 | |||
| 21/11/2025 | 17:13:18.860 | 32 | 3.215 | |
| 32 | 3.215 | |||
| 32 | 3.215 | |||
| 21/11/2025 | 17:03:31.962 | 160 | 3.185 | |
| 160 | 3.185 | |||
| 160 | 3.185 | |||
| 21/11/2025 | 17:02:19.763 | 350 | 3.17 | |
| 350 | 3.17 | |||
| 350 | 3.17 | |||
| 21/11/2025 | 16:56:21.056 | 300 | 3.22 | |
| 300 | 3.22 | |||
| 300 | 3.22 | |||
| 21/11/2025 | 16:52:39.762 | 500 | 3.21 | |
| 500 | 3.21 | |||
| 500 | 3.21 | |||
| 21/11/2025 | 16:44:25.389 | 2 000 | 3.185 | |
| 2 000 | 3.185 | |||
| 2 000 | 3.185 | |||
| 21/11/2025 | 16:44:25.349 | 1 000 | 3.185 | |
| 1 000 | 3.185 | |||
| 1 000 | 3.185 | |||
| 21/11/2025 | 16:44:01.230 | 100 | 3.165 | |
| 100 | 3.165 | |||
| 100 | 3.165 | |||
| 21/11/2025 | 16:40:03.905 | 1 520 | 3.15 | |
| 1 200 | 3.15 | |||
| 1 520 | 3.15 | |||
| 320 | 3.15 | |||
| 21/11/2025 | 16:38:32.081 | 5 000 | 3.15 | |
| 5 000 | 3.15 | |||
| 5 000 | 3.15 | |||
| 21/11/2025 | 16:38:10.933 | 800 | 3.15 | |
| 800 | 3.15 | |||
| 800 | 3.15 | |||
| 21/11/2025 | 16:29:58.907 | 4 800 | 3.17 | |
| 4 800 | 3.17 | |||
| 4 800 | 3.17 | |||
| 21/11/2025 | 16:25:50.126 | 200 | 3.22 | |
| 200 | 3.22 | |||
| 200 | 3.22 | |||
| 21/11/2025 | 16:21:48.194 | 400 | 3.19 | |
| 400 | 3.19 | |||
| 400 | 3.19 | |||
| 21/11/2025 | 16:14:15.778 | 100 | 3.165 | |
| 100 | 3.165 | |||
| 100 | 3.165 | |||
| 21/11/2025 | 16:13:15.434 | 1 000 | 3.195 | |
| 1 000 | 3.195 | |||
| 1 000 | 3.195 | |||
| 21/11/2025 | 16:13:10.540 | 500 | 3.19 | |
| 500 | 3.19 | |||
| 500 | 3.19 | |||
| 21/11/2025 | 16:11:31.239 | 1 000 | 3.19 | |
| 1 000 | 3.19 | |||
| 1 000 | 3.19 | |||
| 21/11/2025 | 16:02:05.332 | 555 | 3.20 | |
| 555 | 3.20 | |||
| 555 | 3.20 | |||
| 21/11/2025 | 16:00:54.805 | 1 000 | 3.245 | |
| 1 000 | 3.245 | |||
| 1 000 | 3.245 | |||
| 21/11/2025 | 16:00:02.197 | 8 | 3.245 | |
| 8 | 3.245 | |||
| 8 | 3.245 | |||
| 21/11/2025 | 15:55:15.342 | 4 600 | 3.26 | |
| 4 600 | 3.26 | |||
| 4 600 | 3.26 | |||
| 21/11/2025 | 15:53:55.953 | 17 445 | 3.25 | |
| 17 445 | 3.25 | |||
| 17 445 | 3.25 | |||
| 21/11/2025 | 15:53:40.229 | 4 700 | 3.235 | |
| 4 700 | 3.235 | |||
| 4 700 | 3.235 | |||
| 21/11/2025 | 15:53:06.026 | 3 000 | 3.25 | |
| 3 000 | 3.25 | |||
| 3 000 | 3.25 | |||
| 21/11/2025 | 15:51:58.169 | 2 500 | 3.22 | |
| 2 500 | 3.22 | |||
| 2 500 | 3.22 | |||
| 21/11/2025 | 15:50:56.540 | 4 700 | 3.215 | |
| 4 700 | 3.215 | |||
| 4 700 | 3.215 | |||
| 21/11/2025 | 15:47:56.813 | 300 | 3.115 | |
| 300 | 3.115 | |||
| 300 | 3.115 | |||
| 21/11/2025 | 15:36:14.346 | 3 410 | 3.135 | |
| 3 410 | 3.135 | |||
| 3 410 | 3.135 | |||
| 21/11/2025 | 15:35:56.848 | 300 | 3.16 | |
| 300 | 3.16 | |||
| 300 | 3.16 | |||
| 21/11/2025 | 15:35:48.329 | 2 000 | 3.14 | |
| 2 000 | 3.14 | |||
| 2 000 | 3.14 | |||
| 21/11/2025 | 15:35:43.473 | 473 | 3.16 | |
| 473 | 3.16 | |||
| 473 | 3.16 | |||
| 21/11/2025 | 15:34:55.989 | 590 | 3.14 | |
| 590 | 3.14 | |||
| 590 | 3.14 | |||
| 21/11/2025 | 15:34:52.471 | 5 410 | 3.14 | |
| 1 000 | 3.14 | |||
| 4 410 | 3.14 | |||
| 5 410 | 3.14 | |||
| 21/11/2025 | 15:33:28.019 | 116 | 3.16 | |
| 116 | 3.16 | |||
| 116 | 3.16 | |||
| 21/11/2025 | 15:33:27.926 | 31 | 3.16 | |
| 31 | 3.16 | |||
| 31 | 3.16 | |||
| 21/11/2025 | 15:31:24.794 | 1 940 | 3.21 | |
| 1 940 | 3.21 | |||
| 1 940 | 3.21 | |||
| 21/11/2025 | 15:24:37.827 | 100 | 3.22 | |
| 100 | 3.22 | |||
| 100 | 3.22 | |||
| 21/11/2025 | 15:17:55.050 | 1 440 | 3.26 | |
| 1 440 | 3.26 | |||
| 1 440 | 3.26 | |||
| 21/11/2025 | 15:17:46.084 | 780 | 3.26 | |
| 780 | 3.26 | |||
| 780 | 3.26 | |||
| 21/11/2025 | 15:17:38.979 | 780 | 3.26 | |
| 780 | 3.26 | |||
| 780 | 3.26 | |||
| 21/11/2025 | 15:09:30.913 | 300 | 3.315 | |
| 300 | 3.315 | |||
| 300 | 3.315 | |||
| 21/11/2025 | 15:03:02.104 | 500 | 3.315 | |
| 500 | 3.315 | |||
| 500 | 3.315 | |||
| 21/11/2025 | 14:57:37.101 | 3 460 | 3.265 | |
| 3 460 | 3.265 | |||
| 1 940 | 3.265 | |||
| 1 520 | 3.265 | |||
| 21/11/2025 | 14:55:52.972 | 1 540 | 3.265 | |
| 1 540 | 3.265 | |||
| 1 540 | 3.265 | |||
| 21/11/2025 | 14:53:23.825 | 300 | 3.265 | |
| 300 | 3.265 | |||
| 300 | 3.265 | |||
| 21/11/2025 | 14:48:22.324 | 100 | 3.315 | |
| 100 | 3.315 | |||
| 100 | 3.315 | |||
| 21/11/2025 | 14:41:00.891 | 539 | 3.315 | |
| 539 | 3.315 | |||
| 539 | 3.315 | |||
| 21/11/2025 | 14:40:58.646 | 1 200 | 3.315 | |
| 1 200 | 3.315 | |||
| 1 200 | 3.315 | |||
| 21/11/2025 | 14:40:46.532 | 1 901 | 3.315 | |
| 1 010 | 3.315 | |||
| 891 | 3.315 | |||
| 1 901 | 3.315 | |||
| 21/11/2025 | 14:40:29.214 | 1 490 | 3.31 | |
| 1 490 | 3.31 | |||
| 1 490 | 3.31 | |||
| 21/11/2025 | 14:39:39.263 | 333 | 3.31 | |
| 333 | 3.31 | |||
| 333 | 3.31 | |||
| 21/11/2025 | 14:33:53.923 | 500 | 3.315 | |
| 500 | 3.315 | |||
| 500 | 3.315 | |||
| 21/11/2025 | 14:32:59.494 | 1 550 | 3.315 | |
| 1 251 | 3.315 | |||
| 299 | 3.315 | |||
| 1 550 | 3.315 | |||
| 21/11/2025 | 14:29:43.752 | 1 | 3.305 | |
| 1 | 3.305 | |||
| 1 | 3.305 | |||
| 21/11/2025 | 14:27:24.274 | 3 350 | 3.30 | |
| 3 350 | 3.30 | |||
| 3 350 | 3.30 | |||
| 21/11/2025 | 14:27:08.545 | 650 | 3.30 | |
| 650 | 3.30 | |||
| 650 | 3.30 | |||
| 21/11/2025 | 14:24:17.016 | 1 500 | 3.31 | |
| 1 500 | 3.31 | |||
| 1 500 | 3.31 | |||
| 21/11/2025 | 14:24:13.927 | 3 | 3.28 | |
| 3 | 3.28 | |||
| 3 | 3.28 | |||
| 21/11/2025 | 14:21:33.138 | 1 500 | 3.31 | |
| 1 500 | 3.31 | |||
| 1 500 | 3.31 | |||
| 21/11/2025 | 14:21:16.317 | 1 | 3.31 | |
| 1 | 3.31 | |||
| 1 | 3.31 | |||
| 21/11/2025 | 14:20:44.446 | 5 000 | 3.30 | |
| 5 000 | 3.30 | |||
| 4 850 | 3.30 | |||
| 150 | 3.30 | |||
| 21/11/2025 | 14:12:48.395 | 1 400 | 3.32 | |
| 1 400 | 3.32 | |||
| 1 400 | 3.32 | |||
| 21/11/2025 | 14:12:15.828 | 500 | 3.32 | |
| 500 | 3.32 | |||
| 500 | 3.32 | |||
| 21/11/2025 | 14:12:15.745 | 500 | 3.30 | |
| 500 | 3.30 | |||
| 500 | 3.30 | |||
| 21/11/2025 | 14:12:06.663 | 3 850 | 3.29 | |
| 3 850 | 3.29 | |||
| 3 850 | 3.29 | |||
| 21/11/2025 | 14:12:00.636 | 1 000 | 3.29 | |
| 1 000 | 3.29 | |||
| 1 000 | 3.29 | |||
| 21/11/2025 | 14:11:57.882 | 600 | 3.285 | |
| 600 | 3.285 | |||
| 600 | 3.285 | |||
| 21/11/2025 | 14:11:54.627 | 2 500 | 3.26 | |
| 2 500 | 3.26 | |||
| 2 500 | 3.26 | |||
| 21/11/2025 | 14:11:01.507 | 1 550 | 3.235 | |
| 1 550 | 3.235 | |||
| 1 550 | 3.235 | |||
| 21/11/2025 | 14:10:59.321 | 2 500 | 3.22 | |
| 2 500 | 3.22 | |||
| 2 500 | 3.22 | |||
| 21/11/2025 | 14:09:16.931 | 200 | 3.215 | |
| 200 | 3.215 | |||
| 200 | 3.215 | |||
| 21/11/2025 | 14:05:39.564 | 1 000 | 3.215 | |
| 1 000 | 3.215 | |||
| 1 000 | 3.215 | |||
| 21/11/2025 | 14:02:18.166 | 200 | 3.215 | |
| 200 | 3.215 | |||
| 200 | 3.215 | |||
| 21/11/2025 | 14:01:29.912 | 1 000 | 3.215 | |
| 1 000 | 3.215 | |||
| 1 000 | 3.215 | |||
| 21/11/2025 | 13:52:14.564 | 250 | 3.235 | |
| 250 | 3.235 | |||
| 250 | 3.235 | |||
| 21/11/2025 | 13:51:58.837 | 800 | 3.235 | |
| 800 | 3.235 | |||
| 800 | 3.235 | |||
| 21/11/2025 | 13:51:14.694 | 500 | 3.235 | |
| 500 | 3.235 | |||
| 500 | 3.235 | |||
| 21/11/2025 | 13:49:36.636 | 250 | 3.235 | |
| 250 | 3.235 | |||
| 250 | 3.235 | |||
| 21/11/2025 | 13:47:08.088 | 32 | 3.235 | |
| 32 | 3.235 | |||
| 32 | 3.235 | |||
| 21/11/2025 | 13:43:50.822 | 1 500 | 3.20 | |
| 1 500 | 3.20 | |||
| 1 500 | 3.20 | |||
| 21/11/2025 | 13:43:15.424 | 1 000 | 3.20 | |
| 1 000 | 3.20 | |||
| 1 000 | 3.20 | |||
| 21/11/2025 | 13:31:04.763 | 125 | 3.195 | |
| 125 | 3.195 | |||
| 125 | 3.195 | |||
| 21/11/2025 | 13:20:30.907 | 600 | 3.195 | |
| 600 | 3.195 | |||
| 600 | 3.195 | |||
| 21/11/2025 | 13:19:44.736 | 1 000 | 3.195 | |
| 1 000 | 3.195 | |||
| 1 000 | 3.195 | |||
| 21/11/2025 | 13:14:10.375 | 341 | 3.195 | |
| 341 | 3.195 | |||
| 341 | 3.195 | |||
| 21/11/2025 | 13:13:18.528 | 1 560 | 3.195 | |
| 1 560 | 3.195 | |||
| 1 560 | 3.195 | |||
| 21/11/2025 | 13:11:39.992 | 500 | 3.155 | |
| 500 | 3.155 | |||
| 500 | 3.155 | |||
| 21/11/2025 | 13:11:33.441 | 1 000 | 3.155 | |
| 1 000 | 3.155 | |||
| 1 000 | 3.155 | |||
| 21/11/2025 | 13:06:35.997 | 1 500 | 3.14 | |
| 1 500 | 3.14 | |||
| 1 500 | 3.14 | |||
| 21/11/2025 | 13:03:09.650 | 500 | 3.195 | |
| 500 | 3.195 | |||
| 500 | 3.195 | |||
| 21/11/2025 | 12:58:36.464 | 180 | 3.20 | |
| 180 | 3.20 | |||
| 160 | 3.20 | |||
| 20 | 3.20 | |||
| 21/11/2025 | 12:58:03.156 | 1 560 | 3.20 | |
| 1 560 | 3.20 | |||
| 1 560 | 3.20 | |||
| 21/11/2025 | 12:57:58.367 | 1 560 | 3.20 | |
| 1 560 | 3.20 | |||
| 1 560 | 3.20 | |||
| 21/11/2025 | 12:50:54.053 | 350 | 3.20 | |
| 350 | 3.20 | |||
| 350 | 3.20 | |||
| 21/11/2025 | 12:44:37.576 | 1 570 | 3.185 | |
| 1 570 | 3.185 | |||
| 1 570 | 3.185 | |||
| 21/11/2025 | 12:40:37.027 | 300 | 3.185 | |
| 300 | 3.185 | |||
| 300 | 3.185 | |||
| 21/11/2025 | 12:34:57.448 | 1 590 | 3.135 | |
| 1 590 | 3.135 | |||
| 1 590 | 3.135 | |||
| 21/11/2025 | 12:31:53.672 | 1 590 | 3.075 | |
| 1 590 | 3.075 | |||
| 1 590 | 3.075 | |||
| 21/11/2025 | 12:23:41.300 | 800 | 3.135 | |
| 800 | 3.135 | |||
| 800 | 3.135 | |||
| 21/11/2025 | 12:23:06.958 | 45 | 3.08 | |
| 45 | 3.08 | |||
| 45 | 3.08 | |||
| 21/11/2025 | 12:22:11.919 | 800 | 3.08 | |
| 800 | 3.08 | |||
| 800 | 3.08 | |||
| 21/11/2025 | 12:22:07.704 | 750 | 3.08 | |
| 750 | 3.08 | |||
| 750 | 3.08 | |||
| 21/11/2025 | 12:21:47.125 | 250 | 3.10 | |
| 50 | 3.10 | |||
| 200 | 3.10 | |||
| 250 | 3.10 | |||
| 21/11/2025 | 12:20:59.445 | 500 | 3.105 | |
| 500 | 3.105 | |||
| 500 | 3.105 | |||
| 21/11/2025 | 12:15:59.383 | 15 000 | 3.065 | |
| 289 | 3.065 | |||
| 1 580 | 3.065 | |||
| 10 820 | 3.065 | |||
| 15 000 | 3.065 | |||
| 1 500 | 3.065 | |||
| 811 | 3.065 | |||
| 21/11/2025 | 12:15:35.021 | 1 560 | 3.165 | |
| 1 560 | 3.165 | |||
| 1 560 | 3.165 | |||
| 21/11/2025 | 12:12:40.291 | 1 860 | 3.165 | |
| 1 560 | 3.165 | |||
| 300 | 3.165 | |||
| 1 860 | 3.165 | |||
| 21/11/2025 | 12:05:32.289 | 850 | 3.10 | |
| 850 | 3.10 | |||
| 850 | 3.10 | |||
| 21/11/2025 | 12:03:47.551 | 2 | 3.095 | |
| 2 | 3.095 | |||
| 2 | 3.095 | |||
| 21/11/2025 | 12:03:23.278 | 6 470 | 3.105 | |
| 6 470 | 3.105 | |||
| 6 470 | 3.105 | |||
| 21/11/2025 | 12:01:56.020 | 800 | 3.10 | |
| 800 | 3.10 | |||
| 800 | 3.10 | |||
| 21/11/2025 | 12:01:50.515 | 800 | 3.10 | |
| 800 | 3.10 | |||
| 800 | 3.10 | |||
| 21/11/2025 | 12:00:41.992 | 600 | 3.10 | |
| 600 | 3.10 | |||
| 600 | 3.10 | |||
| 21/11/2025 | 12:00:06.320 | 500 | 3.10 | |
| 500 | 3.10 | |||
| 500 | 3.10 | |||
| 21/11/2025 | 11:59:57.771 | 800 | 3.10 | |
| 800 | 3.10 | |||
| 800 | 3.10 | |||
| 21/11/2025 | 11:59:55.370 | 500 | 3.10 | |
| 500 | 3.10 | |||
| 500 | 3.10 | |||
| 21/11/2025 | 11:58:28.787 | 500 | 3.10 | |
| 500 | 3.10 | |||
| 500 | 3.10 | |||
| 21/11/2025 | 11:58:22.624 | 500 | 3.10 | |
| 500 | 3.10 | |||
| 500 | 3.10 | |||
| 21/11/2025 | 11:58:16.376 | 500 | 3.10 | |
| 500 | 3.10 | |||
| 500 | 3.10 | |||
| 21/11/2025 | 11:58:10.854 | 500 | 3.10 | |
| 200 | 3.10 | |||
| 300 | 3.10 | |||
| 500 | 3.10 | |||
| 21/11/2025 | 11:56:45.395 | 500 | 3.095 | |
| 500 | 3.095 | |||
| 500 | 3.095 | |||
| 21/11/2025 | 11:54:14.500 | 500 | 3.095 | |
| 500 | 3.095 | |||
| 500 | 3.095 | |||
| 21/11/2025 | 11:49:04.791 | 160 | 3.095 | |
| 160 | 3.095 | |||
| 160 | 3.095 | |||
| 21/11/2025 | 11:46:36.364 | 100 | 3.10 | |
| 100 | 3.10 | |||
| 100 | 3.10 | |||
| 21/11/2025 | 11:45:29.337 | 300 | 3.065 | |
| 300 | 3.065 | |||
| 300 | 3.065 | |||
| 21/11/2025 | 11:38:53.340 | 375 | 3.10 | |
| 375 | 3.10 | |||
| 375 | 3.10 | |||
| 21/11/2025 | 11:38:14.948 | 500 | 3.10 | |
| 87 | 3.10 | |||
| 413 | 3.10 | |||
| 500 | 3.10 | |||
| 21/11/2025 | 11:36:49.143 | 1 630 | 3.065 | |
| 1 630 | 3.065 | |||
| 1 630 | 3.065 | |||
| 21/11/2025 | 11:32:51.870 | 500 | 3.10 | |
| 500 | 3.10 | |||
| 500 | 3.10 | |||
| 21/11/2025 | 11:30:50.424 | 370 | 3.065 | |
| 370 | 3.065 | |||
| 370 | 3.065 | |||
| 21/11/2025 | 11:30:33.547 | 1 630 | 3.08 | |
| 1 630 | 3.08 | |||
| 1 630 | 3.08 | |||
| 21/11/2025 | 11:28:19.952 | 600 | 3.105 | |
| 600 | 3.105 | |||
| 600 | 3.105 | |||
| 21/11/2025 | 11:25:41.650 | 1 000 | 3.07 | |
| 1 000 | 3.07 | |||
| 1 000 | 3.07 | |||
| 21/11/2025 | 11:24:59.922 | 1 630 | 3.07 | |
| 1 630 | 3.07 | |||
| 1 630 | 3.07 | |||
| 21/11/2025 | 11:23:26.979 | 500 | 3.10 | |
| 500 | 3.10 | |||
| 500 | 3.10 | |||
| 21/11/2025 | 11:22:50.240 | 770 | 3.075 | |
| 770 | 3.075 | |||
| 770 | 3.075 | |||
| 21/11/2025 | 11:22:23.180 | 673 | 3.075 | |
| 348 | 3.075 | |||
| 673 | 3.075 | |||
| 325 | 3.075 | |||
| 21/11/2025 | 11:22:22.160 | 1 000 | 3.10 | |
| 1 000 | 3.10 | |||
| 1 000 | 3.10 | |||
| 21/11/2025 | 11:18:53.644 | 1 999 | 3.08 | |
| 1 999 | 3.08 | |||
| 1 999 | 3.08 | |||
| 21/11/2025 | 11:18:43.115 | 85 | 3.08 | |
| 85 | 3.08 | |||
| 85 | 3.08 | |||
| 21/11/2025 | 11:18:42.999 | 1 612 | 3.08 | |
| 300 | 3.08 | |||
| 1 222 | 3.08 | |||
| 1 442 | 3.08 | |||
| 170 | 3.08 | |||
| 90 | 3.08 | |||
| 21/11/2025 | 11:18:41.389 | 9 250 | 3.10 | |
| 150 | 3.10 | |||
| 500 | 3.10 | |||
| 2 500 | 3.10 | |||
| 5 000 | 3.10 | |||
| 9 250 | 3.10 | |||
| 100 | 3.10 | |||
| 1 000 | 3.10 | |||
| 21/11/2025 | 11:17:33.878 | 1 630 | 3.105 | |
| 1 630 | 3.105 | |||
| 1 630 | 3.105 | |||
| 21/11/2025 | 11:17:22.884 | 1 000 | 3.105 | |
| 1 000 | 3.105 | |||
| 1 000 | 3.105 | |||
| 21/11/2025 | 11:16:47.496 | 300 | 3.105 | |
| 300 | 3.105 | |||
| 300 | 3.105 | |||
| 21/11/2025 | 11:13:42.749 | 500 | 3.145 | |
| 500 | 3.145 | |||
| 500 | 3.145 | |||
| 21/11/2025 | 11:12:05.690 | 1 250 | 3.105 | |
| 1 250 | 3.105 | |||
| 1 250 | 3.105 | |||
| 21/11/2025 | 11:11:51.599 | 3 669 | 3.105 | |
| 3 669 | 3.105 | |||
| 3 669 | 3.105 | |||
| 21/11/2025 | 11:11:46.836 | 4 001 | 3.125 | |
| 4 001 | 3.125 | |||
| 1 | 3.125 | |||
| 4 000 | 3.125 | |||
| 21/11/2025 | 11:09:44.407 | 2 330 | 3.13 | |
| 750 | 3.13 | |||
| 1 580 | 3.13 | |||
| 2 330 | 3.13 | |||
| 21/11/2025 | 11:06:08.088 | 150 | 3.15 | |
| 150 | 3.15 | |||
| 150 | 3.15 | |||
| 21/11/2025 | 10:58:04.450 | 1 000 | 3.145 | |
| 1 000 | 3.145 | |||
| 1 000 | 3.145 | |||
| 21/11/2025 | 10:58:04.380 | 1 000 | 3.15 | |
| 1 000 | 3.15 | |||
| 1 000 | 3.15 | |||
| 21/11/2025 | 10:57:07.481 | 4 820 | 3.15 | |
| 3 000 | 3.15 | |||
| 4 820 | 3.15 | |||
| 1 820 | 3.15 | |||
| 21/11/2025 | 10:56:44.458 | 1 530 | 3.145 | |
| 1 530 | 3.145 | |||
| 1 530 | 3.145 | |||
| 21/11/2025 | 10:52:18.014 | 120 | 3.105 | |
| 120 | 3.105 | |||
| 120 | 3.105 | |||
| 21/11/2025 | 10:51:08.271 | 790 | 3.165 | |
| 790 | 3.165 | |||
| 790 | 3.165 | |||
| 21/11/2025 | 10:49:21.881 | 130 | 3.165 | |
| 130 | 3.165 | |||
| 130 | 3.165 | |||
| 21/11/2025 | 10:49:06.451 | 3 000 | 3.11 | |
| 91 | 3.11 | |||
| 3 000 | 3.11 | |||
| 2 909 | 3.11 | |||
| 21/11/2025 | 10:49:00.701 | 1 570 | 3.115 | |
| 1 570 | 3.115 | |||
| 1 570 | 3.115 | |||
| 21/11/2025 | 10:49:00.619 | 500 | 3.115 | |
| 500 | 3.115 | |||
| 500 | 3.115 | |||
| 21/11/2025 | 10:48:32.330 | 900 | 3.125 | |
| 900 | 3.125 | |||
| 900 | 3.125 | |||
| 21/11/2025 | 10:48:14.897 | 3 000 | 3.135 | |
| 3 000 | 3.135 | |||
| 3 000 | 3.135 | |||
| 21/11/2025 | 10:48:00.375 | 3 000 | 3.14 | |
| 3 000 | 3.14 | |||
| 3 000 | 3.14 | |||
| 21/11/2025 | 10:47:53.656 | 1 000 | 3.155 | |
| 1 000 | 3.155 | |||
| 1 000 | 3.155 | |||
| 21/11/2025 | 10:40:22.628 | 400 | 3.17 | |
| 400 | 3.17 | |||
| 194 | 3.17 | |||
| 206 | 3.17 | |||
| 21/11/2025 | 10:40:19.747 | 500 | 3.175 | |
| 500 | 3.175 | |||
| 500 | 3.175 | |||
| 21/11/2025 | 10:40:02.994 | 300 | 3.19 | |
| 175 | 3.19 | |||
| 125 | 3.19 | |||
| 300 | 3.19 | |||
| 21/11/2025 | 10:39:46.646 | 500 | 3.195 | |
| 500 | 3.195 | |||
| 500 | 3.195 | |||
| 21/11/2025 | 10:33:41.988 | 500 | 3.195 | |
| 500 | 3.195 | |||
| 500 | 3.195 | |||
| 21/11/2025 | 10:32:32.894 | 750 | 3.225 | |
| 750 | 3.225 | |||
| 750 | 3.225 | |||
| 21/11/2025 | 10:28:27.351 | 300 | 3.21 | |
| 300 | 3.21 | |||
| 300 | 3.21 | |||
| 21/11/2025 | 10:25:25.187 | 100 | 3.20 | |
| 100 | 3.20 | |||
| 100 | 3.20 | |||
| 21/11/2025 | 10:20:40.832 | 250 | 3.155 | |
| 250 | 3.155 | |||
| 250 | 3.155 | |||
| 21/11/2025 | 10:19:05.291 | 6 756 | 3.155 | |
| 6 456 | 3.155 | |||
| 300 | 3.155 | |||
| 6 756 | 3.155 | |||
| 21/11/2025 | 10:18:33.261 | 500 | 3.185 | |
| 500 | 3.185 | |||
| 500 | 3.185 | |||
| 21/11/2025 | 10:16:26.197 | 250 | 3.23 | |
| 250 | 3.23 | |||
| 250 | 3.23 | |||
| 21/11/2025 | 10:14:13.892 | 500 | 3.23 | |
| 500 | 3.23 | |||
| 500 | 3.23 | |||
| 21/11/2025 | 10:14:06.970 | 1 500 | 3.23 | |
| 1 500 | 3.23 | |||
| 1 500 | 3.23 | |||
| 21/11/2025 | 10:02:56.440 | 750 | 3.145 | |
| 750 | 3.145 | |||
| 750 | 3.145 | |||
| 21/11/2025 | 10:02:38.733 | 500 | 3.15 | |
| 500 | 3.15 | |||
| 500 | 3.15 | |||
| 21/11/2025 | 10:00:10.669 | 500 | 3.23 | |
| 500 | 3.23 | |||
| 500 | 3.23 | |||
| 21/11/2025 | 09:57:14.949 | 465 | 3.23 | |
| 465 | 3.23 | |||
| 465 | 3.23 | |||
| 21/11/2025 | 09:55:24.968 | 500 | 3.26 | |
| 500 | 3.26 | |||
| 500 | 3.26 | |||
| 21/11/2025 | 09:44:37.055 | 3 513 | 3.20 | |
| 3 513 | 3.20 | |||
| 3 513 | 3.20 | |||
| 21/11/2025 | 09:41:27.387 | 1 487 | 3.20 | |
| 1 487 | 3.20 | |||
| 1 487 | 3.20 | |||
| 21/11/2025 | 09:37:07.668 | 1 000 | 3.20 | |
| 1 000 | 3.20 | |||
| 1 000 | 3.20 | |||
| 21/11/2025 | 09:36:34.184 | 1 000 | 3.20 | |
| 1 000 | 3.20 | |||
| 1 000 | 3.20 | |||
| 21/11/2025 | 09:36:07.169 | 1 000 | 3.20 | |
| 1 000 | 3.20 | |||
| 1 000 | 3.20 | |||
| 21/11/2025 | 09:35:55.846 | 3 000 | 3.16 | |
| 3 000 | 3.16 | |||
| 3 000 | 3.16 | |||
| 21/11/2025 | 09:33:14.122 | 750 | 3.18 | |
| 120 | 3.18 | |||
| 750 | 3.18 | |||
| 630 | 3.18 | |||
| 21/11/2025 | 09:32:48.543 | 7 307 | 3.17 | |
| 5 685 | 3.17 | |||
| 4 307 | 3.17 | |||
| 1 602 | 3.17 | |||
| 20 | 3.17 | |||
| 3 000 | 3.17 | |||
| 21/11/2025 | 09:32:30.160 | 3 010 | 3.17 | |
| 3 000 | 3.17 | |||
| 10 | 3.17 | |||
| 3 010 | 3.17 | |||
| 21/11/2025 | 09:32:23.330 | 10 870 | 3.18 | |
| 10 | 3.18 | |||
| 3 000 | 3.18 | |||
| 10 870 | 3.18 | |||
| 7 860 | 3.18 | |||
| 21/11/2025 | 09:32:18.010 | 4 760 | 3.20 | |
| 500 | 3.20 | |||
| 3 000 | 3.20 | |||
| 10 | 3.20 | |||
| 4 760 | 3.20 | |||
| 150 | 3.20 | |||
| 400 | 3.20 | |||
| 500 | 3.20 | |||
| 200 | 3.20 | |||
| 21/11/2025 | 09:32:13.691 | 1 110 | 3.22 | |
| 10 | 3.22 | |||
| 500 | 3.22 | |||
| 1 110 | 3.22 | |||
| 350 | 3.22 | |||
| 250 | 3.22 | |||
| 21/11/2025 | 09:32:08.970 | 13 040 | 3.25 | |
| 10 000 | 3.25 | |||
| 10 | 3.25 | |||
| 13 040 | 3.25 | |||
| 1 550 | 3.25 | |||
| 160 | 3.25 | |||
| 1 000 | 3.25 | |||
| 320 | 3.25 | |||
| 21/11/2025 | 09:31:49.309 | 1 525 | 3.255 | |
| 1 525 | 3.255 | |||
| 1 525 | 3.255 | |||
| 21/11/2025 | 09:30:12.672 | 1 000 | 3.27 | |
| 1 000 | 3.27 | |||
| 1 000 | 3.27 | |||
| 21/11/2025 | 09:29:58.777 | 1 520 | 3.29 | |
| 1 520 | 3.29 | |||
| 1 520 | 3.29 | |||
| 21/11/2025 | 09:28:53.341 | 500 | 3.31 | |
| 500 | 3.31 | |||
| 500 | 3.31 | |||
| 21/11/2025 | 09:28:53.305 | 500 | 3.31 | |
| 500 | 3.31 | |||
| 500 | 3.31 | |||
| 21/11/2025 | 09:27:06.553 | 895 | 3.275 | |
| 895 | 3.275 | |||
| 895 | 3.275 | |||
| 21/11/2025 | 09:23:11.096 | 250 | 3.255 | |
| 250 | 3.255 | |||
| 250 | 3.255 | |||
| 21/11/2025 | 09:20:21.780 | 999 | 3.255 | |
| 999 | 3.255 | |||
| 999 | 3.255 | |||
| 21/11/2025 | 09:06:31.302 | 1 500 | 3.255 | |
| 1 500 | 3.255 | |||
| 1 500 | 3.255 | |||
| 21/11/2025 | 09:04:11.829 | 15 | 3.31 | |
| 15 | 3.31 | |||
| 15 | 3.31 | |||
| 21/11/2025 | 08:57:24.225 | 1 000 | 3.255 | |
| 1 000 | 3.255 | |||
| 1 000 | 3.255 | |||
| 21/11/2025 | 08:52:08.099 | 1 | 3.31 | |
| 1 | 3.31 | |||
| 1 | 3.31 | |||
| 21/11/2025 | 08:50:24.146 | 250 | 3.255 | |
| 250 | 3.255 | |||
| 250 | 3.255 | |||
| 21/11/2025 | 08:47:13.328 | 400 | 3.255 | |
| 400 | 3.255 | |||
| 400 | 3.255 | |||
| 21/11/2025 | 08:40:31.151 | 55 | 3.255 | |
| 55 | 3.255 | |||
| 55 | 3.255 | |||
| 21/11/2025 | 08:33:16.660 | 300 | 3.325 | |
| 300 | 3.325 | |||
| 300 | 3.325 | |||
| 21/11/2025 | 08:33:14.853 | 7 500 | 3.26 | |
| 7 500 | 3.26 | |||
| 29 | 3.26 | |||
| 7 471 | 3.26 | |||
| 21/11/2025 | 08:31:48.722 | 500 | 3.265 | |
| 500 | 3.265 | |||
| 500 | 3.265 | |||
| 21/11/2025 | 08:29:23.181 | 500 | 3.325 | |
| 500 | 3.325 | |||
| 500 | 3.325 | |||
| 21/11/2025 | 08:28:04.965 | 350 | 3.325 | |
| 350 | 3.325 | |||
| 350 | 3.325 | |||
| 21/11/2025 | 08:27:17.905 | 200 | 3.325 | |
| 200 | 3.325 | |||
| 200 | 3.325 | |||
| 21/11/2025 | 08:26:24.107 | 1 000 | 3.325 | |
| 1 000 | 3.325 | |||
| 1 000 | 3.325 | |||
| 21/11/2025 | 08:20:18.270 | 400 | 3.325 | |
| 284 | 3.325 | |||
| 116 | 3.325 | |||
| 400 | 3.325 | |||
| 21/11/2025 | 08:16:12.024 | 300 | 3.30 | |
| 300 | 3.30 | |||
| 300 | 3.30 | |||
| 21/11/2025 | 08:13:08.679 | 584 | 3.295 | |
| 584 | 3.295 | |||
| 584 | 3.295 | |||
| 21/11/2025 | 08:13:00.562 | 2 391 | 3.28 | |
| 2 391 | 3.28 | |||
| 2 391 | 3.28 | |||
| 21/11/2025 | 08:04:16.880 | 609 | 3.28 | |
| 609 | 3.28 | |||
| 609 | 3.28 | |||
| 21/11/2025 | 08:02:12.808 | 1 350 | 3.285 | |
| 1 350 | 3.285 | |||
| 1 350 | 3.285 | |||
| 21/11/2025 | 08:00:05.497 | 36 | 3.295 | |
| 36 | 3.295 | |||
| 36 | 3.295 | |||
| 21/11/2025 | 08:00:03.123 | 3 | 3.265 | |
| 3 | 3.265 | |||
| 3 | 3.265 | |||
| 21/11/2025 | 07:59:29.787 | 622 | 3.28 | |
| 622 | 3.28 | |||
| 27 | 3.28 | |||
| 595 | 3.28 | |||
| 21/11/2025 | 07:59:07.423 | 595 | 3.285 | |
| 595 | 3.285 | |||
| 595 | 3.285 | |||
| 21/11/2025 | 07:54:19.051 | 1 488 | 3.285 | |
| 1 488 | 3.285 | |||
| 1 488 | 3.285 | |||
| 21/11/2025 | 07:41:06.905 | 1 500 | 3.29 | |
| 1 500 | 3.29 | |||
| 1 500 | 3.29 | |||
| 21/11/2025 | 07:34:24.588 | 260 | 3.30 | |
| 260 | 3.30 | |||
| 260 | 3.30 | |||
| 21/11/2025 | 07:30:08.836 | 4 306 | 3.30 | |
| 150 | 3.30 | |||
| 606 | 3.30 | |||
| 2 500 | 3.30 | |||
| 1 656 | 3.30 | |||
| 300 | 3.30 | |||
| 2 500 | 3.30 | |||
| 300 | 3.30 | |||
| 600 | 3.30 |
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: 1 503.00
Ask: 1 503.00
Turnover: 219 076 TEUR -
Nvidia Corp.
Bid: 155.08 / Ask: 155.24
Turnover: 108 527 TEUR -
Siemens Energy AG
Bid: 103.05 / Ask: 103.50
Turnover: 59 263 TEUR -
Alphabet Inc. Class A
Bid: 260.10 / Ask: 260.20
Turnover: 31 557 TEUR -
RENK Group AG
Bid: 50.20 / Ask: 50.40
Turnover: 27 236 TEUR
Realtime Quotes
Last Update:
21/11/2025 @ 22:00:00
Last Update:
21/11/2025 @ 22:00:00