BYD Co. Ltd.
- Information
- Last
- Buy
- Sell
1184
737
10.70
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 26/11/2025 | 21:59:34.322 | 560 | 10.70 | |
| 48 | 10.70 | |||
| 48 | 10.70 | |||
| 48 | 10.70 | |||
| 300 | 10.70 | |||
| 560 | 10.70 | |||
| 116 | 10.70 | |||
| 26/11/2025 | 21:57:08.935 | 80 | 10.885 | |
| 80 | 10.885 | |||
| 80 | 10.885 | |||
| 26/11/2025 | 21:55:46.787 | 1 500 | 10.78 | |
| 1 500 | 10.78 | |||
| 1 500 | 10.78 | |||
| 26/11/2025 | 21:55:36.705 | 1 500 | 10.78 | |
| 1 500 | 10.78 | |||
| 1 500 | 10.78 | |||
| 26/11/2025 | 21:55:28.458 | 1 500 | 10.885 | |
| 1 482 | 10.885 | |||
| 1 500 | 10.885 | |||
| 18 | 10.885 | |||
| 26/11/2025 | 21:52:29.773 | 3 000 | 10.78 | |
| 3 000 | 10.78 | |||
| 3 000 | 10.78 | |||
| 26/11/2025 | 21:52:19.358 | 3 000 | 10.78 | |
| 3 000 | 10.78 | |||
| 3 000 | 10.78 | |||
| 26/11/2025 | 21:52:14.787 | 1 250 | 10.78 | |
| 1 250 | 10.78 | |||
| 1 250 | 10.78 | |||
| 26/11/2025 | 21:52:09.255 | 3 000 | 10.78 | |
| 3 000 | 10.78 | |||
| 3 000 | 10.78 | |||
| 26/11/2025 | 21:52:02.536 | 54 | 10.78 | |
| 54 | 10.78 | |||
| 54 | 10.78 | |||
| 26/11/2025 | 21:51:58.673 | 54 | 10.755 | |
| 24 | 10.755 | |||
| 54 | 10.755 | |||
| 30 | 10.755 | |||
| 26/11/2025 | 21:46:38.299 | 125 | 10.75 | |
| 125 | 10.75 | |||
| 125 | 10.75 | |||
| 26/11/2025 | 21:45:56.566 | 10 | 10.745 | |
| 10 | 10.745 | |||
| 10 | 10.745 | |||
| 26/11/2025 | 21:43:40.701 | 375 | 10.71 | |
| 327 | 10.71 | |||
| 48 | 10.71 | |||
| 375 | 10.71 | |||
| 26/11/2025 | 21:41:33.847 | 50 | 10.71 | |
| 50 | 10.71 | |||
| 50 | 10.71 | |||
| 26/11/2025 | 21:40:55.895 | 280 | 10.745 | |
| 280 | 10.745 | |||
| 250 | 10.745 | |||
| 30 | 10.745 | |||
| 26/11/2025 | 21:40:02.686 | 23 | 10.745 | |
| 23 | 10.745 | |||
| 23 | 10.745 | |||
| 26/11/2025 | 21:37:59.131 | 5 | 10.745 | |
| 5 | 10.745 | |||
| 5 | 10.745 | |||
| 26/11/2025 | 21:35:47.862 | 1 000 | 10.745 | |
| 1 000 | 10.745 | |||
| 1 000 | 10.745 | |||
| 26/11/2025 | 21:35:20.362 | 300 | 10.745 | |
| 55 | 10.745 | |||
| 203 | 10.745 | |||
| 42 | 10.745 | |||
| 300 | 10.745 | |||
| 26/11/2025 | 21:29:26.621 | 10 | 10.70 | |
| 10 | 10.70 | |||
| 10 | 10.70 | |||
| 26/11/2025 | 21:24:47.157 | 50 | 10.745 | |
| 50 | 10.745 | |||
| 50 | 10.745 | |||
| 26/11/2025 | 21:21:01.497 | 168 | 10.675 | |
| 48 | 10.675 | |||
| 120 | 10.675 | |||
| 168 | 10.675 | |||
| 26/11/2025 | 21:19:24.019 | 200 | 10.68 | |
| 200 | 10.68 | |||
| 145 | 10.68 | |||
| 55 | 10.68 | |||
| 26/11/2025 | 21:18:11.174 | 190 | 10.745 | |
| 30 | 10.745 | |||
| 60 | 10.745 | |||
| 190 | 10.745 | |||
| 100 | 10.745 | |||
| 26/11/2025 | 21:14:17.479 | 77 | 10.745 | |
| 22 | 10.745 | |||
| 77 | 10.745 | |||
| 55 | 10.745 | |||
| 26/11/2025 | 21:14:05.559 | 11 | 10.745 | |
| 11 | 10.745 | |||
| 11 | 10.745 | |||
| 26/11/2025 | 21:13:00.794 | 90 | 10.685 | |
| 48 | 10.685 | |||
| 42 | 10.685 | |||
| 90 | 10.685 | |||
| 26/11/2025 | 21:12:44.327 | 2 | 10.745 | |
| 2 | 10.745 | |||
| 2 | 10.745 | |||
| 26/11/2025 | 21:11:01.560 | 200 | 10.70 | |
| 55 | 10.70 | |||
| 24 | 10.70 | |||
| 121 | 10.70 | |||
| 200 | 10.70 | |||
| 26/11/2025 | 21:08:45.616 | 300 | 10.745 | |
| 300 | 10.745 | |||
| 300 | 10.745 | |||
| 26/11/2025 | 21:07:18.645 | 60 | 10.745 | |
| 60 | 10.745 | |||
| 60 | 10.745 | |||
| 26/11/2025 | 21:05:18.290 | 30 | 10.745 | |
| 30 | 10.745 | |||
| 30 | 10.745 | |||
| 26/11/2025 | 21:05:18.174 | 300 | 10.71 | |
| 300 | 10.71 | |||
| 252 | 10.71 | |||
| 48 | 10.71 | |||
| 26/11/2025 | 21:04:51.849 | 40 | 10.745 | |
| 40 | 10.745 | |||
| 40 | 10.745 | |||
| 26/11/2025 | 21:04:27.428 | 50 | 10.745 | |
| 50 | 10.745 | |||
| 50 | 10.745 | |||
| 26/11/2025 | 21:03:50.695 | 100 | 10.745 | |
| 100 | 10.745 | |||
| 100 | 10.745 | |||
| 26/11/2025 | 21:02:55.070 | 50 | 10.745 | |
| 50 | 10.745 | |||
| 50 | 10.745 | |||
| 26/11/2025 | 21:01:31.481 | 900 | 10.745 | |
| 30 | 10.745 | |||
| 870 | 10.745 | |||
| 900 | 10.745 | |||
| 26/11/2025 | 20:58:47.800 | 300 | 10.745 | |
| 245 | 10.745 | |||
| 300 | 10.745 | |||
| 55 | 10.745 | |||
| 26/11/2025 | 20:57:26.930 | 1 | 10.745 | |
| 1 | 10.745 | |||
| 1 | 10.745 | |||
| 26/11/2025 | 20:55:17.241 | 56 | 10.70 | |
| 55 | 10.70 | |||
| 1 | 10.70 | |||
| 56 | 10.70 | |||
| 26/11/2025 | 20:54:29.427 | 4 | 10.70 | |
| 4 | 10.70 | |||
| 4 | 10.70 | |||
| 26/11/2025 | 20:54:16.444 | 10 | 10.745 | |
| 10 | 10.745 | |||
| 10 | 10.745 | |||
| 26/11/2025 | 20:54:14.131 | 3 | 10.745 | |
| 3 | 10.745 | |||
| 3 | 10.745 | |||
| 26/11/2025 | 20:53:13.295 | 127 | 10.745 | |
| 127 | 10.745 | |||
| 97 | 10.745 | |||
| 30 | 10.745 | |||
| 26/11/2025 | 20:50:05.858 | 30 | 10.715 | |
| 30 | 10.715 | |||
| 30 | 10.715 | |||
| 26/11/2025 | 20:44:34.222 | 1 | 10.745 | |
| 1 | 10.745 | |||
| 1 | 10.745 | |||
| 26/11/2025 | 20:42:44.742 | 1 | 10.745 | |
| 1 | 10.745 | |||
| 1 | 10.745 | |||
| 26/11/2025 | 20:42:09.003 | 10 | 10.745 | |
| 10 | 10.745 | |||
| 10 | 10.745 | |||
| 26/11/2025 | 20:41:56.340 | 5 | 10.745 | |
| 5 | 10.745 | |||
| 5 | 10.745 | |||
| 26/11/2025 | 20:39:07.453 | 7 | 10.675 | |
| 7 | 10.675 | |||
| 7 | 10.675 | |||
| 26/11/2025 | 20:38:35.468 | 22 | 10.675 | |
| 22 | 10.675 | |||
| 22 | 10.675 | |||
| 26/11/2025 | 20:38:21.950 | 350 | 10.745 | |
| 55 | 10.745 | |||
| 350 | 10.745 | |||
| 295 | 10.745 | |||
| 26/11/2025 | 20:37:17.448 | 75 | 10.70 | |
| 20 | 10.70 | |||
| 75 | 10.70 | |||
| 55 | 10.70 | |||
| 26/11/2025 | 20:34:43.603 | 680 | 10.735 | |
| 680 | 10.735 | |||
| 55 | 10.735 | |||
| 625 | 10.735 | |||
| 26/11/2025 | 20:34:23.150 | 100 | 10.70 | |
| 50 | 10.70 | |||
| 50 | 10.70 | |||
| 100 | 10.70 | |||
| 26/11/2025 | 20:33:36.773 | 36 | 10.70 | |
| 36 | 10.70 | |||
| 36 | 10.70 | |||
| 26/11/2025 | 20:33:30.815 | 1 590 | 10.705 | |
| 1 590 | 10.705 | |||
| 55 | 10.705 | |||
| 1 535 | 10.705 | |||
| 26/11/2025 | 20:32:56.659 | 1 588 | 10.735 | |
| 1 558 | 10.735 | |||
| 1 588 | 10.735 | |||
| 30 | 10.735 | |||
| 26/11/2025 | 20:29:10.654 | 1 | 10.735 | |
| 1 | 10.735 | |||
| 1 | 10.735 | |||
| 26/11/2025 | 20:25:02.887 | 150 | 10.735 | |
| 150 | 10.735 | |||
| 150 | 10.735 | |||
| 26/11/2025 | 20:23:07.417 | 200 | 10.735 | |
| 200 | 10.735 | |||
| 200 | 10.735 | |||
| 26/11/2025 | 20:21:06.528 | 2 000 | 10.735 | |
| 30 | 10.735 | |||
| 1 940 | 10.735 | |||
| 30 | 10.735 | |||
| 2 000 | 10.735 | |||
| 26/11/2025 | 20:20:44.087 | 30 | 10.685 | |
| 30 | 10.685 | |||
| 30 | 10.685 | |||
| 26/11/2025 | 20:19:15.298 | 100 | 10.70 | |
| 100 | 10.70 | |||
| 100 | 10.70 | |||
| 26/11/2025 | 20:14:55.284 | 64 | 10.70 | |
| 64 | 10.70 | |||
| 64 | 10.70 | |||
| 26/11/2025 | 20:11:24.457 | 370 | 10.72 | |
| 370 | 10.72 | |||
| 315 | 10.72 | |||
| 55 | 10.72 | |||
| 26/11/2025 | 20:09:23.955 | 15 | 10.72 | |
| 15 | 10.72 | |||
| 15 | 10.72 | |||
| 26/11/2025 | 20:09:20.467 | 4 | 10.72 | |
| 4 | 10.72 | |||
| 4 | 10.72 | |||
| 26/11/2025 | 20:09:07.890 | 325 | 10.72 | |
| 325 | 10.72 | |||
| 285 | 10.72 | |||
| 40 | 10.72 | |||
| 26/11/2025 | 20:08:48.012 | 3 | 10.72 | |
| 3 | 10.72 | |||
| 3 | 10.72 | |||
| 26/11/2025 | 20:07:41.694 | 160 | 10.72 | |
| 130 | 10.72 | |||
| 30 | 10.72 | |||
| 160 | 10.72 | |||
| 26/11/2025 | 20:06:35.011 | 650 | 10.72 | |
| 650 | 10.72 | |||
| 650 | 10.72 | |||
| 26/11/2025 | 20:06:08.928 | 100 | 10.72 | |
| 100 | 10.72 | |||
| 100 | 10.72 | |||
| 26/11/2025 | 20:04:23.255 | 20 | 10.72 | |
| 20 | 10.72 | |||
| 20 | 10.72 | |||
| 26/11/2025 | 20:03:29.574 | 3 | 10.665 | |
| 3 | 10.665 | |||
| 3 | 10.665 | |||
| 26/11/2025 | 20:03:15.687 | 1 | 10.72 | |
| 1 | 10.72 | |||
| 1 | 10.72 | |||
| 26/11/2025 | 20:03:07.727 | 195 | 10.70 | |
| 100 | 10.70 | |||
| 95 | 10.70 | |||
| 195 | 10.70 | |||
| 26/11/2025 | 20:03:02.433 | 2 000 | 10.705 | |
| 2 000 | 10.705 | |||
| 2 000 | 10.705 | |||
| 26/11/2025 | 20:02:49.162 | 10 | 10.72 | |
| 10 | 10.72 | |||
| 10 | 10.72 | |||
| 26/11/2025 | 20:02:12.749 | 50 | 10.72 | |
| 50 | 10.72 | |||
| 50 | 10.72 | |||
| 26/11/2025 | 20:00:53.691 | 1 477 | 10.70 | |
| 1 010 | 10.70 | |||
| 467 | 10.70 | |||
| 1 477 | 10.70 | |||
| 26/11/2025 | 20:00:52.003 | 500 | 10.72 | |
| 500 | 10.72 | |||
| 500 | 10.72 | |||
| 26/11/2025 | 20:00:35.877 | 2 000 | 10.725 | |
| 2 000 | 10.725 | |||
| 2 000 | 10.725 | |||
| 26/11/2025 | 20:00:16.422 | 100 | 10.735 | |
| 100 | 10.735 | |||
| 100 | 10.735 | |||
| 26/11/2025 | 19:59:56.528 | 2 000 | 10.725 | |
| 2 000 | 10.725 | |||
| 2 000 | 10.725 | |||
| 26/11/2025 | 19:59:36.219 | 1 | 10.735 | |
| 1 | 10.735 | |||
| 1 | 10.735 | |||
| 26/11/2025 | 19:59:20.946 | 150 | 10.735 | |
| 150 | 10.735 | |||
| 150 | 10.735 | |||
| 26/11/2025 | 19:58:45.183 | 198 | 10.725 | |
| 198 | 10.725 | |||
| 198 | 10.725 | |||
| 26/11/2025 | 19:53:06.388 | 9 | 10.655 | |
| 9 | 10.655 | |||
| 9 | 10.655 | |||
| 26/11/2025 | 19:53:05.830 | 200 | 10.72 | |
| 200 | 10.72 | |||
| 55 | 10.72 | |||
| 36 | 10.72 | |||
| 20 | 10.72 | |||
| 89 | 10.72 | |||
| 26/11/2025 | 19:52:27.747 | 1 | 10.735 | |
| 1 | 10.735 | |||
| 1 | 10.735 | |||
| 26/11/2025 | 19:51:42.826 | 35 | 10.655 | |
| 35 | 10.655 | |||
| 35 | 10.655 | |||
| 26/11/2025 | 19:47:38.339 | 23 | 10.735 | |
| 23 | 10.735 | |||
| 23 | 10.735 | |||
| 26/11/2025 | 19:45:10.558 | 62 | 10.655 | |
| 62 | 10.655 | |||
| 7 | 10.655 | |||
| 55 | 10.655 | |||
| 26/11/2025 | 19:43:27.173 | 10 | 10.655 | |
| 10 | 10.655 | |||
| 10 | 10.655 | |||
| 26/11/2025 | 19:38:23.881 | 300 | 10.64 | |
| 48 | 10.64 | |||
| 300 | 10.64 | |||
| 252 | 10.64 | |||
| 26/11/2025 | 19:38:19.381 | 100 | 10.735 | |
| 100 | 10.735 | |||
| 100 | 10.735 | |||
| 26/11/2025 | 19:38:01.497 | 1 | 10.64 | |
| 1 | 10.64 | |||
| 1 | 10.64 | |||
| 26/11/2025 | 19:37:49.304 | 300 | 10.69 | |
| 300 | 10.69 | |||
| 300 | 10.69 | |||
| 26/11/2025 | 19:37:39.265 | 2 000 | 10.705 | |
| 2 000 | 10.705 | |||
| 2 000 | 10.705 | |||
| 26/11/2025 | 19:36:44.065 | 300 | 10.655 | |
| 200 | 10.655 | |||
| 100 | 10.655 | |||
| 300 | 10.655 | |||
| 26/11/2025 | 19:36:20.215 | 3 000 | 10.70 | |
| 2 952 | 10.70 | |||
| 3 000 | 10.70 | |||
| 48 | 10.70 | |||
| 26/11/2025 | 19:33:47.986 | 300 | 10.74 | |
| 300 | 10.74 | |||
| 30 | 10.74 | |||
| 270 | 10.74 | |||
| 26/11/2025 | 19:33:37.026 | 18 | 10.745 | |
| 18 | 10.745 | |||
| 18 | 10.745 | |||
| 26/11/2025 | 19:31:13.122 | 1 000 | 10.70 | |
| 125 | 10.70 | |||
| 875 | 10.70 | |||
| 1 000 | 10.70 | |||
| 26/11/2025 | 19:30:43.164 | 4 198 | 10.73 | |
| 4 198 | 10.73 | |||
| 4 198 | 10.73 | |||
| 26/11/2025 | 19:30:33.489 | 3 000 | 10.725 | |
| 3 000 | 10.725 | |||
| 2 970 | 10.725 | |||
| 30 | 10.725 | |||
| 26/11/2025 | 19:26:11.305 | 185 | 10.80 | |
| 185 | 10.80 | |||
| 185 | 10.80 | |||
| 26/11/2025 | 19:26:07.988 | 40 | 10.685 | |
| 40 | 10.685 | |||
| 40 | 10.685 | |||
| 26/11/2025 | 19:25:09.020 | 700 | 10.80 | |
| 125 | 10.80 | |||
| 700 | 10.80 | |||
| 125 | 10.80 | |||
| 450 | 10.80 | |||
| 26/11/2025 | 19:24:33.635 | 110 | 10.80 | |
| 110 | 10.80 | |||
| 110 | 10.80 | |||
| 26/11/2025 | 19:24:27.495 | 2 000 | 10.72 | |
| 2 000 | 10.72 | |||
| 2 000 | 10.72 | |||
| 26/11/2025 | 19:24:01.599 | 883 | 10.715 | |
| 883 | 10.715 | |||
| 883 | 10.715 | |||
| 26/11/2025 | 19:22:40.906 | 100 | 10.715 | |
| 100 | 10.715 | |||
| 100 | 10.715 | |||
| 26/11/2025 | 19:20:36.387 | 1 000 | 10.675 | |
| 22 | 10.675 | |||
| 978 | 10.675 | |||
| 1 000 | 10.675 | |||
| 26/11/2025 | 19:19:31.111 | 374 | 10.675 | |
| 374 | 10.675 | |||
| 334 | 10.675 | |||
| 40 | 10.675 | |||
| 26/11/2025 | 19:19:05.703 | 210 | 10.605 | |
| 210 | 10.605 | |||
| 200 | 10.605 | |||
| 10 | 10.605 | |||
| 26/11/2025 | 19:18:22.204 | 5 | 10.675 | |
| 5 | 10.675 | |||
| 5 | 10.675 | |||
| 26/11/2025 | 19:18:19.990 | 15 | 10.675 | |
| 15 | 10.675 | |||
| 15 | 10.675 | |||
| 26/11/2025 | 19:18:08.296 | 50 | 10.555 | |
| 50 | 10.555 | |||
| 48 | 10.555 | |||
| 2 | 10.555 | |||
| 26/11/2025 | 19:17:33.410 | 198 | 10.62 | |
| 198 | 10.62 | |||
| 198 | 10.62 | |||
| 26/11/2025 | 19:17:29.278 | 3 | 10.57 | |
| 3 | 10.57 | |||
| 3 | 10.57 | |||
| 26/11/2025 | 19:17:14.397 | 1 | 10.675 | |
| 1 | 10.675 | |||
| 1 | 10.675 | |||
| 26/11/2025 | 19:17:13.586 | 187 | 10.675 | |
| 187 | 10.675 | |||
| 187 | 10.675 | |||
| 26/11/2025 | 19:16:39.918 | 828 | 10.64 | |
| 828 | 10.64 | |||
| 828 | 10.64 | |||
| 26/11/2025 | 19:16:37.050 | 2 000 | 10.635 | |
| 2 000 | 10.635 | |||
| 2 000 | 10.635 | |||
| 26/11/2025 | 19:16:27.692 | 2 000 | 10.675 | |
| 2 000 | 10.675 | |||
| 2 000 | 10.675 | |||
| 26/11/2025 | 19:16:17.154 | 5 000 | 10.70 | |
| 5 000 | 10.70 | |||
| 5 000 | 10.70 | |||
| 26/11/2025 | 19:16:04.966 | 2 000 | 10.72 | |
| 2 000 | 10.72 | |||
| 2 000 | 10.72 | |||
| 26/11/2025 | 19:16:03.864 | 55 | 10.71 | |
| 55 | 10.71 | |||
| 55 | 10.71 | |||
| 26/11/2025 | 19:15:47.418 | 150 | 10.65 | |
| 150 | 10.65 | |||
| 125 | 10.65 | |||
| 25 | 10.65 | |||
| 26/11/2025 | 19:14:57.040 | 30 | 10.65 | |
| 30 | 10.65 | |||
| 30 | 10.65 | |||
| 26/11/2025 | 19:14:55.213 | 97 | 10.715 | |
| 97 | 10.715 | |||
| 97 | 10.715 | |||
| 26/11/2025 | 19:14:33.119 | 250 | 10.675 | |
| 250 | 10.675 | |||
| 250 | 10.675 | |||
| 26/11/2025 | 19:13:27.301 | 2 172 | 10.505 | |
| 48 | 10.505 | |||
| 2 124 | 10.505 | |||
| 2 172 | 10.505 | |||
| 26/11/2025 | 19:13:19.635 | 5 | 10.645 | |
| 5 | 10.645 | |||
| 5 | 10.645 | |||
| 26/11/2025 | 19:12:38.808 | 2 000 | 10.545 | |
| 2 000 | 10.545 | |||
| 2 000 | 10.545 | |||
| 26/11/2025 | 19:12:34.318 | 2 000 | 10.54 | |
| 2 000 | 10.54 | |||
| 2 000 | 10.54 | |||
| 26/11/2025 | 19:12:14.231 | 5 708 | 10.52 | |
| 1 880 | 10.52 | |||
| 2 000 | 10.52 | |||
| 2 000 | 10.52 | |||
| 1 708 | 10.52 | |||
| 250 | 10.52 | |||
| 1 000 | 10.52 | |||
| 100 | 10.52 | |||
| 400 | 10.52 | |||
| 60 | 10.52 | |||
| 18 | 10.52 | |||
| 1 000 | 10.52 | |||
| 1 000 | 10.52 | |||
| 26/11/2025 | 19:12:03.454 | 5 871 | 10.64 | |
| 10 | 10.64 | |||
| 5 871 | 10.64 | |||
| 1 000 | 10.64 | |||
| 410 | 10.64 | |||
| 10 | 10.64 | |||
| 2 380 | 10.64 | |||
| 30 | 10.64 | |||
| 115 | 10.64 | |||
| 1 000 | 10.64 | |||
| 150 | 10.64 | |||
| 140 | 10.64 | |||
| 200 | 10.64 | |||
| 70 | 10.64 | |||
| 200 | 10.64 | |||
| 150 | 10.64 | |||
| 6 | 10.64 | |||
| 26/11/2025 | 19:11:40.482 | 2 000 | 10.755 | |
| 2 000 | 10.755 | |||
| 2 000 | 10.755 | |||
| 26/11/2025 | 19:11:32.284 | 4 728 | 10.76 | |
| 100 | 10.76 | |||
| 15 | 10.76 | |||
| 1 000 | 10.76 | |||
| 4 728 | 10.76 | |||
| 3 000 | 10.76 | |||
| 3 | 10.76 | |||
| 200 | 10.76 | |||
| 100 | 10.76 | |||
| 250 | 10.76 | |||
| 60 | 10.76 | |||
| 26/11/2025 | 19:11:27.436 | 1 000 | 10.805 | |
| 1 000 | 10.805 | |||
| 1 000 | 10.805 | |||
| 26/11/2025 | 19:11:25.639 | 2 048 | 10.81 | |
| 2 000 | 10.81 | |||
| 2 048 | 10.81 | |||
| 48 | 10.81 | |||
| 26/11/2025 | 19:11:22.909 | 3 988 | 10.84 | |
| 251 | 10.84 | |||
| 1 000 | 10.84 | |||
| 3 988 | 10.84 | |||
| 2 000 | 10.84 | |||
| 200 | 10.84 | |||
| 250 | 10.84 | |||
| 100 | 10.84 | |||
| 187 | 10.84 | |||
| 26/11/2025 | 19:11:20.695 | 4 598 | 10.855 | |
| 2 000 | 10.855 | |||
| 46 | 10.855 | |||
| 48 | 10.855 | |||
| 4 478 | 10.855 | |||
| 120 | 10.855 | |||
| 1 988 | 10.855 | |||
| 55 | 10.855 | |||
| 400 | 10.855 | |||
| 15 | 10.855 | |||
| 46 | 10.855 | |||
| 26/11/2025 | 19:10:24.724 | 2 403 | 10.905 | |
| 2 403 | 10.905 | |||
| 2 403 | 10.905 | |||
| 26/11/2025 | 19:09:06.685 | 91 | 10.91 | |
| 91 | 10.91 | |||
| 91 | 10.91 | |||
| 26/11/2025 | 19:07:03.121 | 40 | 10.905 | |
| 40 | 10.905 | |||
| 40 | 10.905 | |||
| 26/11/2025 | 19:05:22.974 | 400 | 10.91 | |
| 400 | 10.91 | |||
| 400 | 10.91 | |||
| 26/11/2025 | 19:03:57.649 | 2 000 | 10.91 | |
| 2 000 | 10.91 | |||
| 2 000 | 10.91 | |||
| 26/11/2025 | 19:01:05.549 | 9 | 10.91 | |
| 9 | 10.91 | |||
| 9 | 10.91 | |||
| 26/11/2025 | 19:00:11.788 | 91 | 10.91 | |
| 91 | 10.91 | |||
| 91 | 10.91 | |||
| 26/11/2025 | 19:00:10.972 | 100 | 10.905 | |
| 100 | 10.905 | |||
| 100 | 10.905 | |||
| 26/11/2025 | 18:58:22.596 | 25 | 10.91 | |
| 25 | 10.91 | |||
| 25 | 10.91 | |||
| 26/11/2025 | 18:56:24.218 | 25 | 10.915 | |
| 25 | 10.915 | |||
| 25 | 10.915 | |||
| 26/11/2025 | 18:55:44.213 | 10 | 10.915 | |
| 10 | 10.915 | |||
| 10 | 10.915 | |||
| 26/11/2025 | 18:55:22.924 | 120 | 10.905 | |
| 120 | 10.905 | |||
| 120 | 10.905 | |||
| 26/11/2025 | 18:52:59.744 | 13 | 10.915 | |
| 13 | 10.915 | |||
| 13 | 10.915 | |||
| 26/11/2025 | 18:51:04.494 | 300 | 10.905 | |
| 300 | 10.905 | |||
| 300 | 10.905 | |||
| 26/11/2025 | 18:48:44.019 | 100 | 10.905 | |
| 100 | 10.905 | |||
| 100 | 10.905 | |||
| 26/11/2025 | 18:48:18.552 | 200 | 10.915 | |
| 200 | 10.915 | |||
| 200 | 10.915 | |||
| 26/11/2025 | 18:47:51.291 | 1 | 10.915 | |
| 1 | 10.915 | |||
| 1 | 10.915 | |||
| 26/11/2025 | 18:47:00.483 | 20 | 10.915 | |
| 20 | 10.915 | |||
| 20 | 10.915 | |||
| 26/11/2025 | 18:43:55.440 | 750 | 10.915 | |
| 750 | 10.915 | |||
| 750 | 10.915 | |||
| 26/11/2025 | 18:38:13.957 | 50 | 10.915 | |
| 50 | 10.915 | |||
| 50 | 10.915 | |||
| 26/11/2025 | 18:38:10.102 | 7 | 10.915 | |
| 7 | 10.915 | |||
| 7 | 10.915 | |||
| 26/11/2025 | 18:36:02.340 | 100 | 10.915 | |
| 100 | 10.915 | |||
| 100 | 10.915 | |||
| 26/11/2025 | 18:35:30.146 | 200 | 10.915 | |
| 200 | 10.915 | |||
| 200 | 10.915 | |||
| 26/11/2025 | 18:34:53.745 | 10 | 10.915 | |
| 10 | 10.915 | |||
| 10 | 10.915 | |||
| 26/11/2025 | 18:34:40.862 | 23 | 10.905 | |
| 23 | 10.905 | |||
| 23 | 10.905 | |||
| 26/11/2025 | 18:34:23.840 | 1 029 | 10.905 | |
| 1 029 | 10.905 | |||
| 1 029 | 10.905 | |||
| 26/11/2025 | 18:34:23.773 | 2 388 | 10.905 | |
| 2 388 | 10.905 | |||
| 2 388 | 10.905 | |||
| 26/11/2025 | 18:32:14.906 | 1 000 | 10.915 | |
| 1 000 | 10.915 | |||
| 1 000 | 10.915 | |||
| 26/11/2025 | 18:31:04.901 | 1 | 10.915 | |
| 1 | 10.915 | |||
| 1 | 10.915 | |||
| 26/11/2025 | 18:29:00.323 | 405 | 10.905 | |
| 405 | 10.905 | |||
| 405 | 10.905 | |||
| 26/11/2025 | 18:28:20.146 | 46 | 10.915 | |
| 46 | 10.915 | |||
| 46 | 10.915 | |||
| 26/11/2025 | 18:27:13.354 | 9 | 10.905 | |
| 9 | 10.905 | |||
| 9 | 10.905 | |||
| 26/11/2025 | 18:24:54.743 | 30 | 10.915 | |
| 30 | 10.915 | |||
| 30 | 10.915 | |||
| 26/11/2025 | 18:23:11.850 | 5 | 10.915 | |
| 5 | 10.915 | |||
| 5 | 10.915 | |||
| 26/11/2025 | 18:23:02.830 | 3 | 10.915 | |
| 3 | 10.915 | |||
| 3 | 10.915 | |||
| 26/11/2025 | 18:21:05.387 | 900 | 10.915 | |
| 900 | 10.915 | |||
| 900 | 10.915 | |||
| 26/11/2025 | 18:20:42.835 | 6 | 10.915 | |
| 6 | 10.915 | |||
| 6 | 10.915 | |||
| 26/11/2025 | 18:20:34.019 | 150 | 10.905 | |
| 150 | 10.905 | |||
| 150 | 10.905 | |||
| 26/11/2025 | 18:17:07.377 | 73 | 10.905 | |
| 73 | 10.905 | |||
| 73 | 10.905 | |||
| 26/11/2025 | 18:16:47.232 | 100 | 10.915 | |
| 100 | 10.915 | |||
| 100 | 10.915 | |||
| 26/11/2025 | 18:16:44.099 | 3 | 10.915 | |
| 3 | 10.915 | |||
| 3 | 10.915 | |||
| 26/11/2025 | 18:15:40.710 | 8 | 10.905 | |
| 8 | 10.905 | |||
| 8 | 10.905 | |||
| 26/11/2025 | 18:15:02.181 | 273 | 10.905 | |
| 273 | 10.905 | |||
| 273 | 10.905 | |||
| 26/11/2025 | 18:14:39.708 | 5 | 10.905 | |
| 5 | 10.905 | |||
| 5 | 10.905 | |||
| 26/11/2025 | 18:14:23.988 | 80 | 10.915 | |
| 80 | 10.915 | |||
| 80 | 10.915 | |||
| 26/11/2025 | 18:11:40.133 | 1 000 | 10.915 | |
| 1 000 | 10.915 | |||
| 1 000 | 10.915 | |||
| 26/11/2025 | 18:11:15.439 | 320 | 10.915 | |
| 320 | 10.915 | |||
| 320 | 10.915 | |||
| 26/11/2025 | 18:09:03.947 | 60 | 10.905 | |
| 60 | 10.905 | |||
| 60 | 10.905 | |||
| 26/11/2025 | 18:07:41.972 | 15 | 10.915 | |
| 15 | 10.915 | |||
| 15 | 10.915 | |||
| 26/11/2025 | 18:07:39.991 | 1 400 | 10.905 | |
| 46 | 10.905 | |||
| 1 354 | 10.905 | |||
| 1 400 | 10.905 | |||
| 26/11/2025 | 18:07:07.546 | 600 | 10.915 | |
| 600 | 10.915 | |||
| 600 | 10.915 | |||
| 26/11/2025 | 18:06:29.720 | 87 | 10.915 | |
| 87 | 10.915 | |||
| 87 | 10.915 | |||
| 26/11/2025 | 18:05:27.890 | 20 | 10.915 | |
| 20 | 10.915 | |||
| 20 | 10.915 | |||
| 26/11/2025 | 18:03:31.846 | 300 | 10.905 | |
| 300 | 10.905 | |||
| 300 | 10.905 | |||
| 26/11/2025 | 18:03:04.322 | 30 | 10.915 | |
| 30 | 10.915 | |||
| 30 | 10.915 | |||
| 26/11/2025 | 18:02:32.662 | 350 | 10.905 | |
| 350 | 10.905 | |||
| 350 | 10.905 | |||
| 26/11/2025 | 18:01:45.856 | 130 | 10.905 | |
| 130 | 10.905 | |||
| 130 | 10.905 | |||
| 26/11/2025 | 18:00:41.365 | 405 | 10.915 | |
| 405 | 10.915 | |||
| 405 | 10.915 | |||
| 26/11/2025 | 18:00:36.456 | 405 | 10.915 | |
| 389 | 10.915 | |||
| 16 | 10.915 | |||
| 405 | 10.915 | |||
| 26/11/2025 | 17:52:26.121 | 935 | 10.905 | |
| 935 | 10.905 | |||
| 935 | 10.905 | |||
| 26/11/2025 | 17:48:08.200 | 20 | 10.905 | |
| 20 | 10.905 | |||
| 20 | 10.905 | |||
| 26/11/2025 | 17:46:40.388 | 500 | 10.915 | |
| 500 | 10.915 | |||
| 500 | 10.915 | |||
| 26/11/2025 | 17:43:32.358 | 183 | 10.915 | |
| 180 | 10.915 | |||
| 3 | 10.915 | |||
| 183 | 10.915 | |||
| 26/11/2025 | 17:41:19.187 | 850 | 10.905 | |
| 46 | 10.905 | |||
| 850 | 10.905 | |||
| 804 | 10.905 | |||
| 26/11/2025 | 17:40:52.828 | 17 | 10.905 | |
| 17 | 10.905 | |||
| 17 | 10.905 | |||
| 26/11/2025 | 17:40:13.772 | 18 | 10.915 | |
| 18 | 10.915 | |||
| 18 | 10.915 | |||
| 26/11/2025 | 17:40:10.355 | 30 | 10.915 | |
| 30 | 10.915 | |||
| 30 | 10.915 | |||
| 26/11/2025 | 17:39:19.641 | 5 | 10.915 | |
| 5 | 10.915 | |||
| 5 | 10.915 | |||
| 26/11/2025 | 17:39:02.406 | 281 | 10.915 | |
| 55 | 10.915 | |||
| 180 | 10.915 | |||
| 281 | 10.915 | |||
| 46 | 10.915 | |||
| 26/11/2025 | 17:38:43.299 | 2 000 | 10.92 | |
| 2 000 | 10.92 | |||
| 2 000 | 10.92 | |||
| 26/11/2025 | 17:35:48.172 | 184 | 10.95 | |
| 30 | 10.95 | |||
| 184 | 10.95 | |||
| 154 | 10.95 | |||
| 26/11/2025 | 17:35:34.747 | 15 | 10.95 | |
| 15 | 10.95 | |||
| 15 | 10.95 | |||
| 26/11/2025 | 17:35:23.548 | 274 | 10.95 | |
| 274 | 10.95 | |||
| 274 | 10.95 | |||
| 26/11/2025 | 17:30:12.310 | 3 | 10.95 | |
| 3 | 10.95 | |||
| 3 | 10.95 | |||
| 26/11/2025 | 17:27:26.167 | 40 | 10.95 | |
| 40 | 10.95 | |||
| 40 | 10.95 | |||
| 26/11/2025 | 17:27:00.592 | 3 | 10.905 | |
| 3 | 10.905 | |||
| 3 | 10.905 | |||
| 26/11/2025 | 17:26:23.936 | 200 | 10.95 | |
| 200 | 10.95 | |||
| 200 | 10.95 | |||
| 26/11/2025 | 17:26:21.156 | 275 | 10.945 | |
| 275 | 10.945 | |||
| 25 | 10.945 | |||
| 250 | 10.945 | |||
| 26/11/2025 | 17:24:33.484 | 200 | 10.945 | |
| 200 | 10.945 | |||
| 200 | 10.945 | |||
| 26/11/2025 | 17:22:57.218 | 5 | 10.95 | |
| 5 | 10.95 | |||
| 5 | 10.95 | |||
| 26/11/2025 | 17:22:52.160 | 88 | 10.945 | |
| 33 | 10.945 | |||
| 88 | 10.945 | |||
| 55 | 10.945 | |||
| 26/11/2025 | 17:19:15.661 | 50 | 10.95 | |
| 50 | 10.95 | |||
| 50 | 10.95 | |||
| 26/11/2025 | 17:18:52.409 | 810 | 10.905 | |
| 810 | 10.905 | |||
| 810 | 10.905 | |||
| 26/11/2025 | 17:18:11.645 | 2 190 | 10.905 | |
| 2 089 | 10.905 | |||
| 46 | 10.905 | |||
| 2 190 | 10.905 | |||
| 55 | 10.905 | |||
| 26/11/2025 | 17:16:39.554 | 275 | 10.95 | |
| 275 | 10.95 | |||
| 275 | 10.95 | |||
| 26/11/2025 | 17:14:17.922 | 32 | 10.905 | |
| 32 | 10.905 | |||
| 32 | 10.905 | |||
| 26/11/2025 | 17:13:55.311 | 110 | 10.95 | |
| 110 | 10.95 | |||
| 110 | 10.95 | |||
| 26/11/2025 | 17:11:58.490 | 3 | 10.905 | |
| 1 | 10.905 | |||
| 2 | 10.905 | |||
| 3 | 10.905 | |||
| 26/11/2025 | 17:11:39.571 | 10 | 10.95 | |
| 10 | 10.95 | |||
| 10 | 10.95 | |||
| 26/11/2025 | 17:08:32.463 | 150 | 10.945 | |
| 150 | 10.945 | |||
| 120 | 10.945 | |||
| 30 | 10.945 | |||
| 26/11/2025 | 17:08:22.800 | 180 | 10.905 | |
| 180 | 10.905 | |||
| 180 | 10.905 | |||
| 26/11/2025 | 17:07:07.141 | 222 | 10.90 | |
| 222 | 10.90 | |||
| 222 | 10.90 | |||
| 26/11/2025 | 17:07:03.224 | 40 | 10.885 | |
| 40 | 10.885 | |||
| 40 | 10.885 | |||
| 26/11/2025 | 17:06:28.121 | 42 | 10.885 | |
| 42 | 10.885 | |||
| 42 | 10.885 | |||
| 26/11/2025 | 17:05:29.970 | 100 | 10.91 | |
| 100 | 10.91 | |||
| 100 | 10.91 | |||
| 26/11/2025 | 17:05:23.017 | 22 | 10.91 | |
| 22 | 10.91 | |||
| 16 | 10.91 | |||
| 6 | 10.91 | |||
| 26/11/2025 | 17:04:12.665 | 235 | 10.885 | |
| 180 | 10.885 | |||
| 235 | 10.885 | |||
| 55 | 10.885 | |||
| 26/11/2025 | 16:59:51.239 | 40 | 10.89 | |
| 40 | 10.89 | |||
| 40 | 10.89 | |||
| 26/11/2025 | 16:59:43.469 | 15 | 10.855 | |
| 15 | 10.855 | |||
| 15 | 10.855 | |||
| 26/11/2025 | 16:57:22.873 | 2 000 | 10.88 | |
| 2 000 | 10.88 | |||
| 250 | 10.88 | |||
| 1 750 | 10.88 | |||
| 26/11/2025 | 16:57:04.775 | 1 | 10.89 | |
| 1 | 10.89 | |||
| 1 | 10.89 | |||
| 26/11/2025 | 16:56:40.793 | 10 | 10.89 | |
| 10 | 10.89 | |||
| 10 | 10.89 | |||
| 26/11/2025 | 16:53:49.227 | 50 | 10.86 | |
| 50 | 10.86 | |||
| 50 | 10.86 | |||
| 26/11/2025 | 16:52:49.944 | 46 | 10.915 | |
| 46 | 10.915 | |||
| 46 | 10.915 | |||
| 26/11/2025 | 16:52:38.879 | 4 300 | 10.86 | |
| 180 | 10.86 | |||
| 250 | 10.86 | |||
| 3 415 | 10.86 | |||
| 4 300 | 10.86 | |||
| 400 | 10.86 | |||
| 55 | 10.86 | |||
| 26/11/2025 | 16:52:12.050 | 2 000 | 10.885 | |
| 2 000 | 10.885 | |||
| 2 000 | 10.885 | |||
| 26/11/2025 | 16:51:51.328 | 47 | 10.885 | |
| 47 | 10.885 | |||
| 47 | 10.885 | |||
| 26/11/2025 | 16:49:34.356 | 6 | 10.90 | |
| 6 | 10.90 | |||
| 6 | 10.90 | |||
| 26/11/2025 | 16:48:49.571 | 80 | 10.865 | |
| 80 | 10.865 | |||
| 80 | 10.865 | |||
| 26/11/2025 | 16:48:41.478 | 100 | 10.895 | |
| 55 | 10.895 | |||
| 45 | 10.895 | |||
| 100 | 10.895 | |||
| 26/11/2025 | 16:46:25.359 | 47 | 10.865 | |
| 47 | 10.865 | |||
| 47 | 10.865 | |||
| 26/11/2025 | 16:46:06.383 | 5 | 10.865 | |
| 5 | 10.865 | |||
| 5 | 10.865 | |||
| 26/11/2025 | 16:42:14.003 | 200 | 10.895 | |
| 180 | 10.895 | |||
| 200 | 10.895 | |||
| 20 | 10.895 | |||
| 26/11/2025 | 16:41:52.305 | 2 | 10.895 | |
| 2 | 10.895 | |||
| 2 | 10.895 | |||
| 26/11/2025 | 16:40:16.751 | 417 | 10.855 | |
| 417 | 10.855 | |||
| 237 | 10.855 | |||
| 180 | 10.855 | |||
| 26/11/2025 | 16:39:56.200 | 250 | 10.895 | |
| 195 | 10.895 | |||
| 55 | 10.895 | |||
| 250 | 10.895 | |||
| 26/11/2025 | 16:35:24.856 | 1 716 | 10.90 | |
| 1 716 | 10.90 | |||
| 1 716 | 10.90 | |||
| 26/11/2025 | 16:32:34.572 | 1 500 | 10.90 | |
| 1 500 | 10.90 | |||
| 1 500 | 10.90 | |||
| 26/11/2025 | 16:30:50.940 | 200 | 10.90 | |
| 200 | 10.90 | |||
| 200 | 10.90 | |||
| 26/11/2025 | 16:28:46.512 | 1 | 10.90 | |
| 1 | 10.90 | |||
| 1 | 10.90 | |||
| 26/11/2025 | 16:28:45.665 | 150 | 10.90 | |
| 150 | 10.90 | |||
| 150 | 10.90 | |||
| 26/11/2025 | 16:28:11.178 | 100 | 10.90 | |
| 100 | 10.90 | |||
| 100 | 10.90 | |||
| 26/11/2025 | 16:26:40.128 | 300 | 10.885 | |
| 300 | 10.885 | |||
| 300 | 10.885 | |||
| 26/11/2025 | 16:26:11.031 | 46 | 10.90 | |
| 46 | 10.90 | |||
| 46 | 10.90 | |||
| 26/11/2025 | 16:24:46.085 | 600 | 10.885 | |
| 500 | 10.885 | |||
| 600 | 10.885 | |||
| 100 | 10.885 | |||
| 26/11/2025 | 16:19:41.464 | 30 | 10.90 | |
| 30 | 10.90 | |||
| 30 | 10.90 | |||
| 26/11/2025 | 16:19:37.809 | 190 | 10.90 | |
| 190 | 10.90 | |||
| 190 | 10.90 | |||
| 26/11/2025 | 16:19:09.856 | 7 000 | 10.90 | |
| 7 000 | 10.90 | |||
| 7 000 | 10.90 | |||
| 26/11/2025 | 16:17:48.986 | 3 000 | 10.905 | |
| 3 000 | 10.905 | |||
| 3 000 | 10.905 | |||
| 26/11/2025 | 16:17:08.563 | 180 | 10.905 | |
| 180 | 10.905 | |||
| 180 | 10.905 | |||
| 26/11/2025 | 16:17:06.825 | 2 855 | 10.905 | |
| 2 855 | 10.905 | |||
| 2 855 | 10.905 | |||
| 26/11/2025 | 16:16:48.851 | 3 000 | 10.90 | |
| 3 000 | 10.90 | |||
| 3 000 | 10.90 | |||
| 26/11/2025 | 16:15:54.422 | 456 | 10.90 | |
| 456 | 10.90 | |||
| 456 | 10.90 | |||
| 26/11/2025 | 16:15:22.620 | 300 | 10.90 | |
| 300 | 10.90 | |||
| 300 | 10.90 | |||
| 26/11/2025 | 16:13:46.482 | 128 | 10.90 | |
| 128 | 10.90 | |||
| 128 | 10.90 | |||
| 26/11/2025 | 16:11:20.097 | 360 | 10.885 | |
| 360 | 10.885 | |||
| 360 | 10.885 | |||
| 26/11/2025 | 16:11:18.695 | 3 120 | 10.845 | |
| 183 | 10.845 | |||
| 88 | 10.845 | |||
| 500 | 10.845 | |||
| 1 120 | 10.845 | |||
| 2 000 | 10.845 | |||
| 1 749 | 10.845 | |||
| 500 | 10.845 | |||
| 100 | 10.845 | |||
| 26/11/2025 | 16:09:26.453 | 2 000 | 10.885 | |
| 2 000 | 10.885 | |||
| 2 000 | 10.885 | |||
| 26/11/2025 | 16:09:14.149 | 27 | 10.885 | |
| 27 | 10.885 | |||
| 27 | 10.885 | |||
| 26/11/2025 | 16:07:18.276 | 500 | 10.90 | |
| 500 | 10.90 | |||
| 500 | 10.90 | |||
| 26/11/2025 | 16:07:08.711 | 13 | 10.885 | |
| 13 | 10.885 | |||
| 13 | 10.885 | |||
| 26/11/2025 | 16:06:45.993 | 100 | 10.90 | |
| 100 | 10.90 | |||
| 100 | 10.90 |
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: 1 500.50
Ask: 1 510.00
Turnover: 98 723 TEUR -
Nvidia Corp.
Bid: 155.32 / Ask: 155.48
Turnover: 42 426 TEUR -
Alphabet Inc. Class A
Bid: 276.10 / Ask: 276.20
Turnover: 41 904 TEUR -
Siemens Energy AG
Bid: 111.70 / Ask: 112.15
Turnover: 29 286 TEUR -
Commerzbank AG
Bid: 34.21 / Ask: 34.40
Turnover: 22 097 TEUR
Realtime Quotes
Last Update:
26/11/2025 @ 22:00:00
Last Update:
26/11/2025 @ 22:00:00