BYD Co. Ltd.
- Information
- Last
- Buy
- Sell
1184
733
10.48
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 20/11/2025 | 18:49:49.401 | 100 | 10.48 | |
| 100 | 10.48 | |||
| 60 | 10.48 | |||
| 40 | 10.48 | |||
| 20/11/2025 | 18:48:49.871 | 100 | 10.425 | |
| 100 | 10.425 | |||
| 100 | 10.425 | |||
| 20/11/2025 | 18:48:25.920 | 880 | 10.425 | |
| 880 | 10.425 | |||
| 880 | 10.425 | |||
| 20/11/2025 | 18:47:49.124 | 10 | 10.425 | |
| 10 | 10.425 | |||
| 10 | 10.425 | |||
| 20/11/2025 | 18:46:41.882 | 200 | 10.425 | |
| 200 | 10.425 | |||
| 200 | 10.425 | |||
| 20/11/2025 | 18:45:00.713 | 5 | 10.485 | |
| 5 | 10.485 | |||
| 5 | 10.485 | |||
| 20/11/2025 | 18:44:58.402 | 300 | 10.425 | |
| 300 | 10.425 | |||
| 120 | 10.425 | |||
| 180 | 10.425 | |||
| 20/11/2025 | 18:44:03.062 | 500 | 10.425 | |
| 500 | 10.425 | |||
| 500 | 10.425 | |||
| 20/11/2025 | 18:43:55.687 | 20 | 10.425 | |
| 20 | 10.425 | |||
| 20 | 10.425 | |||
| 20/11/2025 | 18:43:06.366 | 150 | 10.425 | |
| 55 | 10.425 | |||
| 150 | 10.425 | |||
| 47 | 10.425 | |||
| 48 | 10.425 | |||
| 20/11/2025 | 18:42:00.950 | 1 | 10.425 | |
| 1 | 10.425 | |||
| 1 | 10.425 | |||
| 20/11/2025 | 18:41:34.285 | 45 | 10.49 | |
| 45 | 10.49 | |||
| 45 | 10.49 | |||
| 20/11/2025 | 18:39:58.838 | 4 120 | 10.46 | |
| 4 120 | 10.46 | |||
| 4 120 | 10.46 | |||
| 20/11/2025 | 18:39:52.681 | 2 000 | 10.465 | |
| 2 000 | 10.465 | |||
| 2 000 | 10.465 | |||
| 20/11/2025 | 18:39:00.071 | 5 | 10.49 | |
| 5 | 10.49 | |||
| 5 | 10.49 | |||
| 20/11/2025 | 18:38:15.499 | 250 | 10.49 | |
| 200 | 10.49 | |||
| 250 | 10.49 | |||
| 50 | 10.49 | |||
| 20/11/2025 | 18:37:51.504 | 1 880 | 10.45 | |
| 1 000 | 10.45 | |||
| 1 880 | 10.45 | |||
| 880 | 10.45 | |||
| 20/11/2025 | 18:37:46.326 | 1 880 | 10.445 | |
| 1 880 | 10.445 | |||
| 1 880 | 10.445 | |||
| 20/11/2025 | 18:37:27.503 | 5 | 10.445 | |
| 5 | 10.445 | |||
| 5 | 10.445 | |||
| 20/11/2025 | 18:37:06.130 | 20 | 10.425 | |
| 20 | 10.425 | |||
| 20 | 10.425 | |||
| 20/11/2025 | 18:36:19.277 | 1 | 10.445 | |
| 1 | 10.445 | |||
| 1 | 10.445 | |||
| 20/11/2025 | 18:35:30.343 | 75 | 10.425 | |
| 75 | 10.425 | |||
| 75 | 10.425 | |||
| 20/11/2025 | 18:34:40.269 | 70 | 10.425 | |
| 70 | 10.425 | |||
| 70 | 10.425 | |||
| 20/11/2025 | 18:33:11.477 | 1 | 10.445 | |
| 1 | 10.445 | |||
| 1 | 10.445 | |||
| 20/11/2025 | 18:31:58.227 | 48 | 10.445 | |
| 48 | 10.445 | |||
| 48 | 10.445 | |||
| 20/11/2025 | 18:31:53.590 | 2 000 | 10.45 | |
| 2 000 | 10.45 | |||
| 2 000 | 10.45 | |||
| 20/11/2025 | 18:31:52.177 | 1 | 10.49 | |
| 1 | 10.49 | |||
| 1 | 10.49 | |||
| 20/11/2025 | 18:31:20.016 | 60 | 10.465 | |
| 60 | 10.465 | |||
| 60 | 10.465 | |||
| 20/11/2025 | 18:30:52.582 | 5 | 10.45 | |
| 5 | 10.45 | |||
| 5 | 10.45 | |||
| 20/11/2025 | 18:30:42.641 | 1 999 | 10.46 | |
| 1 999 | 10.46 | |||
| 1 999 | 10.46 | |||
| 20/11/2025 | 18:30:32.294 | 330 | 10.455 | |
| 330 | 10.455 | |||
| 330 | 10.455 | |||
| 20/11/2025 | 18:29:24.270 | 48 | 10.455 | |
| 48 | 10.455 | |||
| 48 | 10.455 | |||
| 20/11/2025 | 18:29:09.255 | 30 | 10.45 | |
| 30 | 10.45 | |||
| 30 | 10.45 | |||
| 20/11/2025 | 18:28:35.841 | 150 | 10.45 | |
| 150 | 10.45 | |||
| 150 | 10.45 | |||
| 20/11/2025 | 18:27:06.597 | 40 | 10.465 | |
| 40 | 10.465 | |||
| 40 | 10.465 | |||
| 20/11/2025 | 18:26:47.645 | 7 | 10.45 | |
| 7 | 10.45 | |||
| 7 | 10.45 | |||
| 20/11/2025 | 18:25:57.339 | 5 | 10.49 | |
| 5 | 10.49 | |||
| 5 | 10.49 | |||
| 20/11/2025 | 18:25:43.448 | 100 | 10.45 | |
| 52 | 10.45 | |||
| 48 | 10.45 | |||
| 100 | 10.45 | |||
| 20/11/2025 | 18:23:46.351 | 35 | 10.45 | |
| 35 | 10.45 | |||
| 35 | 10.45 | |||
| 20/11/2025 | 18:23:04.583 | 29 | 10.45 | |
| 29 | 10.45 | |||
| 29 | 10.45 | |||
| 20/11/2025 | 18:22:28.865 | 100 | 10.45 | |
| 100 | 10.45 | |||
| 52 | 10.45 | |||
| 48 | 10.45 | |||
| 20/11/2025 | 18:21:50.813 | 2 | 10.49 | |
| 2 | 10.49 | |||
| 2 | 10.49 | |||
| 20/11/2025 | 18:19:54.402 | 180 | 10.49 | |
| 180 | 10.49 | |||
| 180 | 10.49 | |||
| 20/11/2025 | 18:18:25.299 | 200 | 10.49 | |
| 200 | 10.49 | |||
| 200 | 10.49 | |||
| 20/11/2025 | 18:17:53.439 | 624 | 10.45 | |
| 1 | 10.45 | |||
| 623 | 10.45 | |||
| 624 | 10.45 | |||
| 20/11/2025 | 18:09:48.648 | 25 | 10.545 | |
| 25 | 10.545 | |||
| 25 | 10.545 | |||
| 20/11/2025 | 18:07:29.564 | 2 295 | 10.50 | |
| 45 | 10.50 | |||
| 2 295 | 10.50 | |||
| 2 250 | 10.50 | |||
| 20/11/2025 | 18:07:24.769 | 2 000 | 10.505 | |
| 2 000 | 10.505 | |||
| 2 000 | 10.505 | |||
| 20/11/2025 | 18:04:39.805 | 50 | 10.545 | |
| 50 | 10.545 | |||
| 50 | 10.545 | |||
| 20/11/2025 | 18:04:36.364 | 770 | 10.505 | |
| 770 | 10.505 | |||
| 770 | 10.505 | |||
| 20/11/2025 | 18:03:47.951 | 2 000 | 10.525 | |
| 2 000 | 10.525 | |||
| 2 000 | 10.525 | |||
| 20/11/2025 | 18:03:46.167 | 110 | 10.52 | |
| 110 | 10.52 | |||
| 110 | 10.52 | |||
| 20/11/2025 | 18:03:39.689 | 950 | 10.52 | |
| 950 | 10.52 | |||
| 950 | 10.52 | |||
| 20/11/2025 | 18:03:27.477 | 950 | 10.52 | |
| 950 | 10.52 | |||
| 950 | 10.52 | |||
| 20/11/2025 | 18:03:25.221 | 100 | 10.52 | |
| 100 | 10.52 | |||
| 100 | 10.52 | |||
| 20/11/2025 | 17:59:46.819 | 300 | 10.52 | |
| 70 | 10.52 | |||
| 230 | 10.52 | |||
| 300 | 10.52 | |||
| 20/11/2025 | 17:59:33.306 | 24 | 10.52 | |
| 24 | 10.52 | |||
| 24 | 10.52 | |||
| 20/11/2025 | 17:59:04.840 | 100 | 10.48 | |
| 100 | 10.48 | |||
| 100 | 10.48 | |||
| 20/11/2025 | 17:58:11.897 | 300 | 10.48 | |
| 300 | 10.48 | |||
| 300 | 10.48 | |||
| 20/11/2025 | 17:55:17.998 | 41 | 10.48 | |
| 41 | 10.48 | |||
| 41 | 10.48 | |||
| 20/11/2025 | 17:54:22.883 | 3 700 | 10.52 | |
| 500 | 10.52 | |||
| 3 200 | 10.52 | |||
| 3 700 | 10.52 | |||
| 20/11/2025 | 17:53:44.296 | 1 000 | 10.515 | |
| 1 000 | 10.515 | |||
| 1 000 | 10.515 | |||
| 20/11/2025 | 17:52:38.166 | 1 | 10.515 | |
| 1 | 10.515 | |||
| 1 | 10.515 | |||
| 20/11/2025 | 17:51:48.710 | 250 | 10.515 | |
| 250 | 10.515 | |||
| 220 | 10.515 | |||
| 30 | 10.515 | |||
| 20/11/2025 | 17:50:53.084 | 315 | 10.48 | |
| 315 | 10.48 | |||
| 315 | 10.48 | |||
| 20/11/2025 | 17:50:18.142 | 250 | 10.48 | |
| 250 | 10.48 | |||
| 250 | 10.48 | |||
| 20/11/2025 | 17:49:43.839 | 135 | 10.48 | |
| 135 | 10.48 | |||
| 135 | 10.48 | |||
| 20/11/2025 | 17:48:49.768 | 2 000 | 10.50 | |
| 2 000 | 10.50 | |||
| 2 000 | 10.50 | |||
| 20/11/2025 | 17:48:40.858 | 500 | 10.505 | |
| 500 | 10.505 | |||
| 500 | 10.505 | |||
| 20/11/2025 | 17:48:21.624 | 210 | 10.505 | |
| 210 | 10.505 | |||
| 210 | 10.505 | |||
| 20/11/2025 | 17:48:03.894 | 800 | 10.515 | |
| 800 | 10.515 | |||
| 800 | 10.515 | |||
| 20/11/2025 | 17:47:37.452 | 2 000 | 10.50 | |
| 2 000 | 10.50 | |||
| 2 000 | 10.50 | |||
| 20/11/2025 | 17:47:33.620 | 200 | 10.48 | |
| 200 | 10.48 | |||
| 200 | 10.48 | |||
| 20/11/2025 | 17:47:32.356 | 500 | 10.48 | |
| 500 | 10.48 | |||
| 500 | 10.48 | |||
| 20/11/2025 | 17:47:32.274 | 1 000 | 10.475 | |
| 1 000 | 10.475 | |||
| 1 000 | 10.475 | |||
| 20/11/2025 | 17:47:23.291 | 48 | 10.485 | |
| 48 | 10.485 | |||
| 48 | 10.485 | |||
| 20/11/2025 | 17:47:12.339 | 1 000 | 10.495 | |
| 1 000 | 10.495 | |||
| 1 000 | 10.495 | |||
| 20/11/2025 | 17:46:10.411 | 2 000 | 10.50 | |
| 2 000 | 10.50 | |||
| 1 820 | 10.50 | |||
| 180 | 10.50 | |||
| 20/11/2025 | 17:45:33.595 | 10 | 10.50 | |
| 10 | 10.50 | |||
| 10 | 10.50 | |||
| 20/11/2025 | 17:44:38.894 | 2 500 | 10.46 | |
| 2 500 | 10.46 | |||
| 2 500 | 10.46 | |||
| 20/11/2025 | 17:44:31.587 | 3 471 | 10.43 | |
| 1 770 | 10.43 | |||
| 261 | 10.43 | |||
| 3 471 | 10.43 | |||
| 90 | 10.43 | |||
| 300 | 10.43 | |||
| 300 | 10.43 | |||
| 700 | 10.43 | |||
| 50 | 10.43 | |||
| 20/11/2025 | 17:44:26.210 | 15 100 | 10.44 | |
| 1 800 | 10.44 | |||
| 50 | 10.44 | |||
| 100 | 10.44 | |||
| 244 | 10.44 | |||
| 250 | 10.44 | |||
| 180 | 10.44 | |||
| 15 | 10.44 | |||
| 40 | 10.44 | |||
| 30 | 10.44 | |||
| 100 | 10.44 | |||
| 11 066 | 10.44 | |||
| 300 | 10.44 | |||
| 1 500 | 10.44 | |||
| 5 000 | 10.44 | |||
| 30 | 10.44 | |||
| 200 | 10.44 | |||
| 1 000 | 10.44 | |||
| 639 | 10.44 | |||
| 450 | 10.44 | |||
| 821 | 10.44 | |||
| 225 | 10.44 | |||
| 295 | 10.44 | |||
| 200 | 10.44 | |||
| 90 | 10.44 | |||
| 88 | 10.44 | |||
| 100 | 10.44 | |||
| 250 | 10.44 | |||
| 5 | 10.44 | |||
| 100 | 10.44 | |||
| 6 | 10.44 | |||
| 450 | 10.44 | |||
| 500 | 10.44 | |||
| 53 | 10.44 | |||
| 300 | 10.44 | |||
| 1 020 | 10.44 | |||
| 5 | 10.44 | |||
| 950 | 10.44 | |||
| 22 | 10.44 | |||
| 25 | 10.44 | |||
| 380 | 10.44 | |||
| 624 | 10.44 | |||
| 57 | 10.44 | |||
| 60 | 10.44 | |||
| 80 | 10.44 | |||
| 500 | 10.44 | |||
| 20/11/2025 | 17:44:17.676 | 25 616 | 10.50 | |
| 100 | 10.50 | |||
| 15 | 10.50 | |||
| 150 | 10.50 | |||
| 200 | 10.50 | |||
| 4 761 | 10.50 | |||
| 30 | 10.50 | |||
| 50 | 10.50 | |||
| 16 000 | 10.50 | |||
| 10 | 10.50 | |||
| 150 | 10.50 | |||
| 9 616 | 10.50 | |||
| 600 | 10.50 | |||
| 500 | 10.50 | |||
| 75 | 10.50 | |||
| 100 | 10.50 | |||
| 500 | 10.50 | |||
| 150 | 10.50 | |||
| 30 | 10.50 | |||
| 950 | 10.50 | |||
| 50 | 10.50 | |||
| 20 | 10.50 | |||
| 65 | 10.50 | |||
| 20 | 10.50 | |||
| 94 | 10.50 | |||
| 95 | 10.50 | |||
| 23 | 10.50 | |||
| 20 | 10.50 | |||
| 10 | 10.50 | |||
| 10 | 10.50 | |||
| 500 | 10.50 | |||
| 100 | 10.50 | |||
| 100 | 10.50 | |||
| 150 | 10.50 | |||
| 80 | 10.50 | |||
| 190 | 10.50 | |||
| 80 | 10.50 | |||
| 500 | 10.50 | |||
| 200 | 10.50 | |||
| 10 | 10.50 | |||
| 823 | 10.50 | |||
| 100 | 10.50 | |||
| 90 | 10.50 | |||
| 10 | 10.50 | |||
| 1 000 | 10.50 | |||
| 476 | 10.50 | |||
| 10 | 10.50 | |||
| 75 | 10.50 | |||
| 10 | 10.50 | |||
| 150 | 10.50 | |||
| 100 | 10.50 | |||
| 20 | 10.50 | |||
| 500 | 10.50 | |||
| 430 | 10.50 | |||
| 275 | 10.50 | |||
| 175 | 10.50 | |||
| 25 | 10.50 | |||
| 1 000 | 10.50 | |||
| 10 | 10.50 | |||
| 500 | 10.50 | |||
| 100 | 10.50 | |||
| 50 | 10.50 | |||
| 20 | 10.50 | |||
| 25 | 10.50 | |||
| 1 320 | 10.50 | |||
| 30 | 10.50 | |||
| 150 | 10.50 | |||
| 200 | 10.50 | |||
| 10 | 10.50 | |||
| 100 | 10.50 | |||
| 320 | 10.50 | |||
| 200 | 10.50 | |||
| 50 | 10.50 | |||
| 10 | 10.50 | |||
| 100 | 10.50 | |||
| 100 | 10.50 | |||
| 50 | 10.50 | |||
| 500 | 10.50 | |||
| 5 | 10.50 | |||
| 100 | 10.50 | |||
| 141 | 10.50 | |||
| 200 | 10.50 | |||
| 100 | 10.50 | |||
| 5 | 10.50 | |||
| 10 | 10.50 | |||
| 210 | 10.50 | |||
| 80 | 10.50 | |||
| 100 | 10.50 | |||
| 200 | 10.50 | |||
| 18 | 10.50 | |||
| 150 | 10.50 | |||
| 10 | 10.50 | |||
| 1 000 | 10.50 | |||
| 285 | 10.50 | |||
| 15 | 10.50 | |||
| 85 | 10.50 | |||
| 1 000 | 10.50 | |||
| 1 000 | 10.50 | |||
| 1 000 | 10.50 | |||
| 100 | 10.50 | |||
| 20/11/2025 | 17:44:13.469 | 2 000 | 10.505 | |
| 2 000 | 10.505 | |||
| 2 000 | 10.505 | |||
| 20/11/2025 | 17:43:51.786 | 10 558 | 10.505 | |
| 50 | 10.505 | |||
| 48 | 10.505 | |||
| 150 | 10.505 | |||
| 300 | 10.505 | |||
| 8 614 | 10.505 | |||
| 10 558 | 10.505 | |||
| 476 | 10.505 | |||
| 120 | 10.505 | |||
| 300 | 10.505 | |||
| 500 | 10.505 | |||
| 20/11/2025 | 17:43:45.536 | 1 942 | 10.515 | |
| 1 942 | 10.515 | |||
| 48 | 10.515 | |||
| 1 894 | 10.515 | |||
| 20/11/2025 | 17:43:44.994 | 1 | 10.515 | |
| 1 | 10.515 | |||
| 1 | 10.515 | |||
| 20/11/2025 | 17:43:17.888 | 150 | 10.52 | |
| 150 | 10.52 | |||
| 150 | 10.52 | |||
| 20/11/2025 | 17:43:10.843 | 12 374 | 10.52 | |
| 150 | 10.52 | |||
| 30 | 10.52 | |||
| 100 | 10.52 | |||
| 94 | 10.52 | |||
| 1 000 | 10.52 | |||
| 500 | 10.52 | |||
| 4 500 | 10.52 | |||
| 12 374 | 10.52 | |||
| 6 000 | 10.52 | |||
| 20/11/2025 | 17:43:05.366 | 2 000 | 10.525 | |
| 2 000 | 10.525 | |||
| 2 000 | 10.525 | |||
| 20/11/2025 | 17:41:04.772 | 3 | 10.55 | |
| 3 | 10.55 | |||
| 3 | 10.55 | |||
| 20/11/2025 | 17:38:59.614 | 23 | 10.525 | |
| 23 | 10.525 | |||
| 23 | 10.525 | |||
| 20/11/2025 | 17:37:20.658 | 1 | 10.55 | |
| 1 | 10.55 | |||
| 1 | 10.55 | |||
| 20/11/2025 | 17:34:01.443 | 650 | 10.525 | |
| 650 | 10.525 | |||
| 650 | 10.525 | |||
| 20/11/2025 | 17:33:10.565 | 3 | 10.525 | |
| 3 | 10.525 | |||
| 3 | 10.525 | |||
| 20/11/2025 | 17:33:04.214 | 10 | 10.555 | |
| 10 | 10.555 | |||
| 10 | 10.555 | |||
| 20/11/2025 | 17:32:43.124 | 990 | 10.525 | |
| 990 | 10.525 | |||
| 890 | 10.525 | |||
| 100 | 10.525 | |||
| 20/11/2025 | 17:32:12.275 | 380 | 10.525 | |
| 180 | 10.525 | |||
| 200 | 10.525 | |||
| 380 | 10.525 | |||
| 20/11/2025 | 17:31:52.667 | 1 | 10.58 | |
| 1 | 10.58 | |||
| 1 | 10.58 | |||
| 20/11/2025 | 17:31:13.225 | 2 | 10.525 | |
| 2 | 10.525 | |||
| 2 | 10.525 | |||
| 20/11/2025 | 17:30:57.304 | 3 | 10.58 | |
| 3 | 10.58 | |||
| 3 | 10.58 | |||
| 20/11/2025 | 17:30:56.447 | 35 | 10.525 | |
| 35 | 10.525 | |||
| 35 | 10.525 | |||
| 20/11/2025 | 17:29:01.337 | 1 | 10.58 | |
| 1 | 10.58 | |||
| 1 | 10.58 | |||
| 20/11/2025 | 17:28:07.009 | 5 | 10.525 | |
| 5 | 10.525 | |||
| 5 | 10.525 | |||
| 20/11/2025 | 17:27:22.755 | 2 000 | 10.525 | |
| 2 000 | 10.525 | |||
| 2 000 | 10.525 | |||
| 20/11/2025 | 17:25:42.448 | 1 | 10.58 | |
| 1 | 10.58 | |||
| 1 | 10.58 | |||
| 20/11/2025 | 17:25:28.862 | 38 | 10.58 | |
| 38 | 10.58 | |||
| 38 | 10.58 | |||
| 20/11/2025 | 17:25:22.333 | 2 000 | 10.575 | |
| 1 875 | 10.575 | |||
| 125 | 10.575 | |||
| 2 000 | 10.575 | |||
| 20/11/2025 | 17:25:13.024 | 2 000 | 10.525 | |
| 48 | 10.525 | |||
| 2 000 | 10.525 | |||
| 48 | 10.525 | |||
| 1 786 | 10.525 | |||
| 70 | 10.525 | |||
| 48 | 10.525 | |||
| 20/11/2025 | 17:23:49.292 | 1 375 | 10.54 | |
| 1 375 | 10.54 | |||
| 1 375 | 10.54 | |||
| 20/11/2025 | 17:23:47.444 | 3 132 | 10.55 | |
| 100 | 10.55 | |||
| 3 132 | 10.55 | |||
| 3 032 | 10.55 | |||
| 20/11/2025 | 17:23:42.880 | 2 000 | 10.555 | |
| 1 945 | 10.555 | |||
| 55 | 10.555 | |||
| 2 000 | 10.555 | |||
| 20/11/2025 | 17:23:33.501 | 5 | 10.58 | |
| 5 | 10.58 | |||
| 5 | 10.58 | |||
| 20/11/2025 | 17:22:59.705 | 200 | 10.555 | |
| 200 | 10.555 | |||
| 200 | 10.555 | |||
| 20/11/2025 | 17:22:37.834 | 50 | 10.58 | |
| 50 | 10.58 | |||
| 50 | 10.58 | |||
| 20/11/2025 | 17:22:29.996 | 100 | 10.58 | |
| 100 | 10.58 | |||
| 55 | 10.58 | |||
| 45 | 10.58 | |||
| 20/11/2025 | 17:22:21.025 | 38 | 10.58 | |
| 38 | 10.58 | |||
| 38 | 10.58 | |||
| 20/11/2025 | 17:21:43.290 | 2 | 10.58 | |
| 2 | 10.58 | |||
| 2 | 10.58 | |||
| 20/11/2025 | 17:20:33.858 | 55 | 10.57 | |
| 55 | 10.57 | |||
| 55 | 10.57 | |||
| 20/11/2025 | 17:18:54.495 | 90 | 10.595 | |
| 90 | 10.595 | |||
| 90 | 10.595 | |||
| 20/11/2025 | 17:18:36.932 | 500 | 10.595 | |
| 55 | 10.595 | |||
| 125 | 10.595 | |||
| 500 | 10.595 | |||
| 55 | 10.595 | |||
| 265 | 10.595 | |||
| 20/11/2025 | 17:16:45.711 | 60 | 10.565 | |
| 60 | 10.565 | |||
| 60 | 10.565 | |||
| 20/11/2025 | 17:16:45.102 | 3 | 10.565 | |
| 3 | 10.565 | |||
| 3 | 10.565 | |||
| 20/11/2025 | 17:14:52.744 | 150 | 10.565 | |
| 55 | 10.565 | |||
| 95 | 10.565 | |||
| 150 | 10.565 | |||
| 20/11/2025 | 17:06:28.477 | 40 | 10.62 | |
| 40 | 10.62 | |||
| 40 | 10.62 | |||
| 20/11/2025 | 17:05:22.960 | 100 | 10.62 | |
| 100 | 10.62 | |||
| 45 | 10.62 | |||
| 55 | 10.62 | |||
| 20/11/2025 | 17:03:56.604 | 200 | 10.62 | |
| 180 | 10.62 | |||
| 20 | 10.62 | |||
| 200 | 10.62 | |||
| 20/11/2025 | 17:00:30.559 | 600 | 10.57 | |
| 600 | 10.57 | |||
| 600 | 10.57 | |||
| 20/11/2025 | 17:00:10.596 | 2 000 | 10.57 | |
| 2 000 | 10.57 | |||
| 2 000 | 10.57 | |||
| 20/11/2025 | 16:57:27.353 | 850 | 10.57 | |
| 850 | 10.57 | |||
| 850 | 10.57 | |||
| 20/11/2025 | 16:57:27.264 | 1 000 | 10.565 | |
| 1 000 | 10.565 | |||
| 1 000 | 10.565 | |||
| 20/11/2025 | 16:56:41.274 | 55 | 10.57 | |
| 55 | 10.57 | |||
| 55 | 10.57 | |||
| 20/11/2025 | 16:53:41.789 | 7 | 10.565 | |
| 7 | 10.565 | |||
| 7 | 10.565 | |||
| 20/11/2025 | 16:53:22.013 | 400 | 10.565 | |
| 400 | 10.565 | |||
| 400 | 10.565 | |||
| 20/11/2025 | 16:52:55.772 | 180 | 10.555 | |
| 180 | 10.555 | |||
| 180 | 10.555 | |||
| 20/11/2025 | 16:52:48.173 | 100 | 10.635 | |
| 100 | 10.635 | |||
| 100 | 10.635 | |||
| 20/11/2025 | 16:50:38.643 | 750 | 10.555 | |
| 695 | 10.555 | |||
| 55 | 10.555 | |||
| 750 | 10.555 | |||
| 20/11/2025 | 16:49:58.247 | 200 | 10.635 | |
| 200 | 10.635 | |||
| 200 | 10.635 | |||
| 20/11/2025 | 16:48:58.500 | 500 | 10.60 | |
| 500 | 10.60 | |||
| 120 | 10.60 | |||
| 380 | 10.60 | |||
| 20/11/2025 | 16:48:34.776 | 1 000 | 10.605 | |
| 1 000 | 10.605 | |||
| 1 000 | 10.605 | |||
| 20/11/2025 | 16:48:06.024 | 3 | 10.635 | |
| 3 | 10.635 | |||
| 3 | 10.635 | |||
| 20/11/2025 | 16:43:09.594 | 1 | 10.635 | |
| 1 | 10.635 | |||
| 1 | 10.635 | |||
| 20/11/2025 | 16:41:37.600 | 15 | 10.635 | |
| 15 | 10.635 | |||
| 15 | 10.635 | |||
| 20/11/2025 | 16:40:43.921 | 975 | 10.555 | |
| 975 | 10.555 | |||
| 975 | 10.555 | |||
| 20/11/2025 | 16:40:36.575 | 939 | 10.62 | |
| 939 | 10.62 | |||
| 704 | 10.62 | |||
| 55 | 10.62 | |||
| 180 | 10.62 | |||
| 20/11/2025 | 16:39:43.333 | 500 | 10.585 | |
| 500 | 10.585 | |||
| 500 | 10.585 | |||
| 20/11/2025 | 16:39:00.711 | 240 | 10.585 | |
| 240 | 10.585 | |||
| 240 | 10.585 | |||
| 20/11/2025 | 16:38:10.009 | 2 | 10.62 | |
| 2 | 10.62 | |||
| 2 | 10.62 | |||
| 20/11/2025 | 16:37:52.584 | 5 | 10.62 | |
| 5 | 10.62 | |||
| 5 | 10.62 | |||
| 20/11/2025 | 16:37:00.260 | 50 | 10.575 | |
| 50 | 10.575 | |||
| 50 | 10.575 | |||
| 20/11/2025 | 16:34:42.144 | 150 | 10.565 | |
| 150 | 10.565 | |||
| 150 | 10.565 | |||
| 20/11/2025 | 16:34:42.099 | 1 500 | 10.565 | |
| 1 372 | 10.565 | |||
| 1 500 | 10.565 | |||
| 30 | 10.565 | |||
| 98 | 10.565 | |||
| 20/11/2025 | 16:34:38.770 | 1 | 10.635 | |
| 1 | 10.635 | |||
| 1 | 10.635 | |||
| 20/11/2025 | 16:34:07.573 | 5 | 10.635 | |
| 5 | 10.635 | |||
| 5 | 10.635 | |||
| 20/11/2025 | 16:32:19.094 | 1 | 10.635 | |
| 1 | 10.635 | |||
| 1 | 10.635 | |||
| 20/11/2025 | 16:32:16.615 | 3 | 10.635 | |
| 3 | 10.635 | |||
| 3 | 10.635 | |||
| 20/11/2025 | 16:32:05.811 | 8 | 10.575 | |
| 8 | 10.575 | |||
| 8 | 10.575 | |||
| 20/11/2025 | 16:31:59.121 | 16 | 10.575 | |
| 16 | 10.575 | |||
| 16 | 10.575 | |||
| 20/11/2025 | 16:31:50.604 | 8 | 10.575 | |
| 8 | 10.575 | |||
| 8 | 10.575 | |||
| 20/11/2025 | 16:30:18.967 | 400 | 10.61 | |
| 230 | 10.61 | |||
| 170 | 10.61 | |||
| 400 | 10.61 | |||
| 20/11/2025 | 16:29:58.616 | 1 000 | 10.59 | |
| 1 000 | 10.59 | |||
| 1 000 | 10.59 | |||
| 20/11/2025 | 16:28:18.001 | 100 | 10.635 | |
| 100 | 10.635 | |||
| 45 | 10.635 | |||
| 55 | 10.635 | |||
| 20/11/2025 | 16:27:06.432 | 50 | 10.57 | |
| 50 | 10.57 | |||
| 50 | 10.57 | |||
| 20/11/2025 | 16:26:10.872 | 65 | 10.57 | |
| 65 | 10.57 | |||
| 65 | 10.57 | |||
| 20/11/2025 | 16:24:17.617 | 420 | 10.605 | |
| 420 | 10.605 | |||
| 420 | 10.605 | |||
| 20/11/2025 | 16:22:12.600 | 1 | 10.69 | |
| 1 | 10.69 | |||
| 1 | 10.69 | |||
| 20/11/2025 | 16:18:39.858 | 250 | 10.585 | |
| 250 | 10.585 | |||
| 15 | 10.585 | |||
| 55 | 10.585 | |||
| 180 | 10.585 | |||
| 20/11/2025 | 16:16:39.503 | 30 | 10.585 | |
| 30 | 10.585 | |||
| 30 | 10.585 | |||
| 20/11/2025 | 16:13:48.945 | 1 | 10.68 | |
| 1 | 10.68 | |||
| 1 | 10.68 | |||
| 20/11/2025 | 16:13:36.837 | 5 | 10.685 | |
| 5 | 10.685 | |||
| 5 | 10.685 | |||
| 20/11/2025 | 16:13:21.170 | 1 | 10.585 | |
| 1 | 10.585 | |||
| 1 | 10.585 | |||
| 20/11/2025 | 16:10:51.908 | 100 | 10.585 | |
| 100 | 10.585 | |||
| 45 | 10.585 | |||
| 55 | 10.585 | |||
| 20/11/2025 | 16:06:56.129 | 4 208 | 10.65 | |
| 200 | 10.65 | |||
| 1 000 | 10.65 | |||
| 3 850 | 10.65 | |||
| 8 | 10.65 | |||
| 3 000 | 10.65 | |||
| 358 | 10.65 | |||
| 20/11/2025 | 16:06:29.974 | 2 000 | 10.645 | |
| 2 000 | 10.645 | |||
| 2 000 | 10.645 | |||
| 20/11/2025 | 16:05:36.870 | 100 | 10.645 | |
| 100 | 10.645 | |||
| 100 | 10.645 | |||
| 20/11/2025 | 16:04:51.967 | 400 | 10.645 | |
| 340 | 10.645 | |||
| 400 | 10.645 | |||
| 60 | 10.645 | |||
| 20/11/2025 | 16:03:40.698 | 139 | 10.58 | |
| 139 | 10.58 | |||
| 139 | 10.58 | |||
| 20/11/2025 | 16:03:40.423 | 3 | 10.58 | |
| 3 | 10.58 | |||
| 3 | 10.58 | |||
| 20/11/2025 | 16:03:06.795 | 15 | 10.645 | |
| 15 | 10.645 | |||
| 15 | 10.645 | |||
| 20/11/2025 | 16:02:10.940 | 3 | 10.645 | |
| 3 | 10.645 | |||
| 3 | 10.645 | |||
| 20/11/2025 | 16:02:05.666 | 225 | 10.58 | |
| 225 | 10.58 | |||
| 165 | 10.58 | |||
| 60 | 10.58 | |||
| 20/11/2025 | 16:00:00.899 | 16 | 10.645 | |
| 16 | 10.645 | |||
| 16 | 10.645 | |||
| 20/11/2025 | 15:59:20.610 | 100 | 10.58 | |
| 100 | 10.58 | |||
| 100 | 10.58 | |||
| 20/11/2025 | 15:55:43.261 | 2 000 | 10.645 | |
| 2 000 | 10.645 | |||
| 2 000 | 10.645 | |||
| 20/11/2025 | 15:55:34.760 | 20 | 10.645 | |
| 20 | 10.645 | |||
| 20 | 10.645 | |||
| 20/11/2025 | 15:55:20.993 | 50 | 10.645 | |
| 50 | 10.645 | |||
| 50 | 10.645 | |||
| 20/11/2025 | 15:54:18.692 | 3 | 10.58 | |
| 3 | 10.58 | |||
| 3 | 10.58 | |||
| 20/11/2025 | 15:54:04.374 | 950 | 10.645 | |
| 950 | 10.645 | |||
| 950 | 10.645 | |||
| 20/11/2025 | 15:53:40.536 | 1 | 10.645 | |
| 1 | 10.645 | |||
| 1 | 10.645 | |||
| 20/11/2025 | 15:53:33.361 | 300 | 10.645 | |
| 150 | 10.645 | |||
| 150 | 10.645 | |||
| 300 | 10.645 | |||
| 20/11/2025 | 15:51:58.951 | 2 000 | 10.645 | |
| 2 000 | 10.645 | |||
| 55 | 10.645 | |||
| 1 945 | 10.645 | |||
| 20/11/2025 | 15:49:31.015 | 20 | 10.645 | |
| 20 | 10.645 | |||
| 20 | 10.645 | |||
| 20/11/2025 | 15:48:43.875 | 105 | 10.565 | |
| 48 | 10.565 | |||
| 105 | 10.565 | |||
| 2 | 10.565 | |||
| 55 | 10.565 | |||
| 20/11/2025 | 15:48:09.256 | 50 | 10.565 | |
| 50 | 10.565 | |||
| 25 | 10.565 | |||
| 25 | 10.565 | |||
| 20/11/2025 | 15:47:01.525 | 450 | 10.62 | |
| 450 | 10.62 | |||
| 450 | 10.62 | |||
| 20/11/2025 | 15:46:58.559 | 44 | 10.62 | |
| 44 | 10.62 | |||
| 44 | 10.62 | |||
| 20/11/2025 | 15:45:42.983 | 2 000 | 10.62 | |
| 2 000 | 10.62 | |||
| 2 000 | 10.62 | |||
| 20/11/2025 | 15:45:29.731 | 1 | 10.62 | |
| 1 | 10.62 | |||
| 1 | 10.62 | |||
| 20/11/2025 | 15:45:17.336 | 2 000 | 10.62 | |
| 2 000 | 10.62 | |||
| 2 000 | 10.62 | |||
| 20/11/2025 | 15:44:58.931 | 222 | 10.62 | |
| 222 | 10.62 | |||
| 222 | 10.62 | |||
| 20/11/2025 | 15:44:52.790 | 1 000 | 10.62 | |
| 1 000 | 10.62 | |||
| 1 000 | 10.62 | |||
| 20/11/2025 | 15:44:21.360 | 1 000 | 10.62 | |
| 1 000 | 10.62 | |||
| 1 000 | 10.62 | |||
| 20/11/2025 | 15:39:59.779 | 133 | 10.645 | |
| 133 | 10.645 | |||
| 133 | 10.645 | |||
| 20/11/2025 | 15:39:51.362 | 9 | 10.62 | |
| 9 | 10.62 | |||
| 9 | 10.62 | |||
| 20/11/2025 | 15:37:51.315 | 30 | 10.62 | |
| 30 | 10.62 | |||
| 30 | 10.62 | |||
| 20/11/2025 | 15:36:04.655 | 1 | 10.62 | |
| 1 | 10.62 | |||
| 1 | 10.62 | |||
| 20/11/2025 | 15:35:38.635 | 2 600 | 10.62 | |
| 600 | 10.62 | |||
| 1 000 | 10.62 | |||
| 1 000 | 10.62 | |||
| 2 600 | 10.62 | |||
| 20/11/2025 | 15:35:22.637 | 1 000 | 10.615 | |
| 1 000 | 10.615 | |||
| 1 000 | 10.615 | |||
| 20/11/2025 | 15:34:44.486 | 19 | 10.615 | |
| 19 | 10.615 | |||
| 19 | 10.615 | |||
| 20/11/2025 | 15:32:46.151 | 2 | 10.615 | |
| 2 | 10.615 | |||
| 2 | 10.615 | |||
| 20/11/2025 | 15:31:22.683 | 2 408 | 10.61 | |
| 2 408 | 10.61 | |||
| 2 408 | 10.61 | |||
| 20/11/2025 | 15:31:20.022 | 1 560 | 10.60 | |
| 150 | 10.60 | |||
| 150 | 10.60 | |||
| 1 560 | 10.60 | |||
| 1 200 | 10.60 | |||
| 60 | 10.60 | |||
| 20/11/2025 | 15:30:57.483 | 1 560 | 10.595 | |
| 1 560 | 10.595 | |||
| 1 560 | 10.595 | |||
| 20/11/2025 | 15:29:30.906 | 7 | 10.595 | |
| 7 | 10.595 | |||
| 7 | 10.595 | |||
| 20/11/2025 | 15:29:00.135 | 200 | 10.595 | |
| 200 | 10.595 | |||
| 200 | 10.595 | |||
| 20/11/2025 | 15:26:26.594 | 300 | 10.565 | |
| 15 | 10.565 | |||
| 285 | 10.565 | |||
| 300 | 10.565 | |||
| 20/11/2025 | 15:25:40.217 | 3 170 | 10.58 | |
| 1 800 | 10.58 | |||
| 3 170 | 10.58 | |||
| 1 370 | 10.58 | |||
| 20/11/2025 | 15:25:10.833 | 2 000 | 10.575 | |
| 2 000 | 10.575 | |||
| 2 000 | 10.575 | |||
| 20/11/2025 | 15:17:41.909 | 40 | 10.565 | |
| 40 | 10.565 | |||
| 40 | 10.565 | |||
| 20/11/2025 | 15:13:43.516 | 2 | 10.565 | |
| 2 | 10.565 | |||
| 2 | 10.565 | |||
| 20/11/2025 | 15:11:51.882 | 150 | 10.565 | |
| 150 | 10.565 | |||
| 150 | 10.565 | |||
| 20/11/2025 | 15:11:01.917 | 57 | 10.565 | |
| 57 | 10.565 | |||
| 57 | 10.565 | |||
| 20/11/2025 | 15:09:09.152 | 300 | 10.565 | |
| 300 | 10.565 | |||
| 225 | 10.565 | |||
| 75 | 10.565 | |||
| 20/11/2025 | 15:08:10.436 | 50 | 10.575 | |
| 50 | 10.575 | |||
| 50 | 10.575 | |||
| 20/11/2025 | 15:05:41.310 | 100 | 10.57 | |
| 100 | 10.57 | |||
| 100 | 10.57 | |||
| 20/11/2025 | 15:04:58.029 | 900 | 10.565 | |
| 900 | 10.565 | |||
| 900 | 10.565 | |||
| 20/11/2025 | 15:04:28.207 | 25 | 10.575 | |
| 25 | 10.575 | |||
| 25 | 10.575 | |||
| 20/11/2025 | 15:02:41.127 | 35 | 10.575 | |
| 35 | 10.575 | |||
| 35 | 10.575 | |||
| 20/11/2025 | 15:00:07.729 | 9 | 10.575 | |
| 9 | 10.575 | |||
| 9 | 10.575 | |||
| 20/11/2025 | 14:58:03.432 | 200 | 10.575 | |
| 200 | 10.575 | |||
| 200 | 10.575 | |||
| 20/11/2025 | 14:55:21.955 | 900 | 10.575 | |
| 900 | 10.575 | |||
| 900 | 10.575 | |||
| 20/11/2025 | 14:54:59.229 | 200 | 10.56 | |
| 200 | 10.56 | |||
| 200 | 10.56 | |||
| 20/11/2025 | 14:54:36.175 | 300 | 10.56 | |
| 300 | 10.56 | |||
| 300 | 10.56 | |||
| 20/11/2025 | 14:53:43.394 | 1 000 | 10.57 | |
| 1 000 | 10.57 | |||
| 1 000 | 10.57 | |||
| 20/11/2025 | 14:52:31.630 | 1 000 | 10.57 | |
| 1 000 | 10.57 | |||
| 1 000 | 10.57 | |||
| 20/11/2025 | 14:49:22.458 | 20 | 10.57 | |
| 20 | 10.57 | |||
| 20 | 10.57 | |||
| 20/11/2025 | 14:49:14.241 | 50 | 10.57 | |
| 50 | 10.57 | |||
| 50 | 10.57 | |||
| 20/11/2025 | 14:45:20.645 | 150 | 10.575 | |
| 150 | 10.575 | |||
| 150 | 10.575 | |||
| 20/11/2025 | 14:44:44.506 | 100 | 10.56 | |
| 100 | 10.56 | |||
| 100 | 10.56 | |||
| 20/11/2025 | 14:44:13.727 | 40 | 10.56 | |
| 40 | 10.56 | |||
| 40 | 10.56 | |||
| 20/11/2025 | 14:40:12.652 | 20 | 10.56 | |
| 20 | 10.56 | |||
| 20 | 10.56 | |||
| 20/11/2025 | 14:40:11.931 | 402 | 10.56 | |
| 402 | 10.56 | |||
| 402 | 10.56 | |||
| 20/11/2025 | 14:40:00.744 | 1 100 | 10.56 | |
| 1 100 | 10.56 | |||
| 100 | 10.56 | |||
| 1 000 | 10.56 | |||
| 20/11/2025 | 14:38:42.710 | 10 | 10.575 | |
| 10 | 10.575 | |||
| 10 | 10.575 | |||
| 20/11/2025 | 14:37:44.121 | 1 | 10.56 | |
| 1 | 10.56 | |||
| 1 | 10.56 | |||
| 20/11/2025 | 14:37:31.528 | 50 | 10.575 | |
| 50 | 10.575 | |||
| 50 | 10.575 | |||
| 20/11/2025 | 14:36:13.145 | 10 | 10.56 | |
| 10 | 10.56 | |||
| 10 | 10.56 | |||
| 20/11/2025 | 14:35:46.664 | 100 | 10.575 | |
| 100 | 10.575 | |||
| 100 | 10.575 | |||
| 20/11/2025 | 14:33:11.706 | 100 | 10.575 | |
| 100 | 10.575 | |||
| 100 | 10.575 | |||
| 20/11/2025 | 14:30:52.710 | 275 | 10.575 | |
| 275 | 10.575 | |||
| 275 | 10.575 | |||
| 20/11/2025 | 14:30:22.258 | 2 | 10.575 | |
| 2 | 10.575 | |||
| 2 | 10.575 | |||
| 20/11/2025 | 14:29:59.214 | 180 | 10.565 | |
| 180 | 10.565 | |||
| 180 | 10.565 | |||
| 20/11/2025 | 14:28:52.594 | 44 | 10.56 | |
| 44 | 10.56 | |||
| 44 | 10.56 | |||
| 20/11/2025 | 14:28:12.307 | 84 | 10.56 | |
| 84 | 10.56 | |||
| 84 | 10.56 | |||
| 20/11/2025 | 14:27:52.129 | 2 | 10.575 | |
| 2 | 10.575 | |||
| 2 | 10.575 | |||
| 20/11/2025 | 14:24:50.906 | 2 000 | 10.575 | |
| 2 000 | 10.575 | |||
| 2 000 | 10.575 | |||
| 20/11/2025 | 14:23:58.208 | 75 | 10.56 | |
| 75 | 10.56 | |||
| 75 | 10.56 | |||
| 20/11/2025 | 14:22:43.403 | 2 000 | 10.575 | |
| 2 000 | 10.575 | |||
| 2 000 | 10.575 | |||
| 20/11/2025 | 14:19:00.088 | 25 | 10.575 | |
| 25 | 10.575 | |||
| 25 | 10.575 |
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)
Top 5 Turnover
Realtime Quotes
Last Update:
20/11/2025 @ 18:50:19
Last Update:
20/11/2025 @ 18:50:19

