Berentzen-Gruppe AG
- Information
- Last
- Buy
- Sell
442
293
4.20
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 31/07/2025 | 21:56:05.082 | 1 798 | 4.20 | |
| 1 798 | 4.20 | |||
| 1 798 | 4.20 | |||
| 31/07/2025 | 21:55:55.708 | 8 000 | 4.20 | |
| 8 000 | 4.20 | |||
| 8 000 | 4.20 | |||
| 31/07/2025 | 21:52:54.115 | 3 100 | 4.20 | |
| 3 100 | 4.20 | |||
| 3 100 | 4.20 | |||
| 31/07/2025 | 21:49:51.989 | 800 | 4.21 | |
| 800 | 4.21 | |||
| 800 | 4.21 | |||
| 31/07/2025 | 21:48:57.135 | 800 | 4.21 | |
| 800 | 4.21 | |||
| 800 | 4.21 | |||
| 31/07/2025 | 21:45:00.351 | 1 200 | 4.21 | |
| 1 200 | 4.21 | |||
| 1 200 | 4.21 | |||
| 31/07/2025 | 21:40:33.741 | 6 000 | 4.20 | |
| 6 000 | 4.20 | |||
| 6 000 | 4.20 | |||
| 31/07/2025 | 21:16:10.304 | 400 | 4.21 | |
| 400 | 4.21 | |||
| 400 | 4.21 | |||
| 31/07/2025 | 21:16:10.159 | 800 | 4.21 | |
| 800 | 4.21 | |||
| 800 | 4.21 | |||
| 31/07/2025 | 21:15:35.057 | 800 | 4.21 | |
| 800 | 4.21 | |||
| 800 | 4.21 | |||
| 31/07/2025 | 21:14:49.338 | 120 | 4.21 | |
| 120 | 4.21 | |||
| 120 | 4.21 | |||
| 31/07/2025 | 21:14:49.144 | 800 | 4.21 | |
| 600 | 4.21 | |||
| 800 | 4.21 | |||
| 200 | 4.21 | |||
| 31/07/2025 | 21:14:48.944 | 800 | 4.21 | |
| 800 | 4.21 | |||
| 800 | 4.21 | |||
| 31/07/2025 | 21:13:04.837 | 860 | 4.21 | |
| 860 | 4.21 | |||
| 20 | 4.21 | |||
| 800 | 4.21 | |||
| 40 | 4.21 | |||
| 31/07/2025 | 20:40:54.069 | 3 | 4.25 | |
| 3 | 4.25 | |||
| 3 | 4.25 | |||
| 31/07/2025 | 20:36:43.208 | 3 | 4.25 | |
| 3 | 4.25 | |||
| 3 | 4.25 | |||
| 31/07/2025 | 20:29:31.742 | 1 | 4.25 | |
| 1 | 4.25 | |||
| 1 | 4.25 | |||
| 31/07/2025 | 20:28:56.526 | 74 | 4.21 | |
| 10 | 4.21 | |||
| 74 | 4.21 | |||
| 64 | 4.21 | |||
| 31/07/2025 | 20:23:09.467 | 3 | 4.21 | |
| 3 | 4.21 | |||
| 3 | 4.21 | |||
| 31/07/2025 | 20:22:39.385 | 4 | 4.25 | |
| 4 | 4.25 | |||
| 4 | 4.25 | |||
| 31/07/2025 | 20:19:35.733 | 2 | 4.25 | |
| 2 | 4.25 | |||
| 2 | 4.25 | |||
| 31/07/2025 | 20:11:36.812 | 5 | 4.25 | |
| 5 | 4.25 | |||
| 5 | 4.25 | |||
| 31/07/2025 | 20:04:12.618 | 24 | 4.25 | |
| 24 | 4.25 | |||
| 24 | 4.25 | |||
| 31/07/2025 | 20:03:10.521 | 12 | 4.25 | |
| 12 | 4.25 | |||
| 12 | 4.25 | |||
| 31/07/2025 | 20:03:00.561 | 1 | 4.25 | |
| 1 | 4.25 | |||
| 1 | 4.25 | |||
| 31/07/2025 | 19:57:22.584 | 12 | 4.25 | |
| 12 | 4.25 | |||
| 12 | 4.25 | |||
| 31/07/2025 | 19:57:08.597 | 3 | 4.21 | |
| 3 | 4.21 | |||
| 3 | 4.21 | |||
| 31/07/2025 | 19:56:40.925 | 17 | 4.25 | |
| 17 | 4.25 | |||
| 17 | 4.25 | |||
| 31/07/2025 | 19:54:36.736 | 10 | 4.25 | |
| 10 | 4.25 | |||
| 10 | 4.25 | |||
| 31/07/2025 | 19:52:00.267 | 12 | 4.25 | |
| 12 | 4.25 | |||
| 12 | 4.25 | |||
| 31/07/2025 | 19:51:31.190 | 3 | 4.25 | |
| 3 | 4.25 | |||
| 3 | 4.25 | |||
| 31/07/2025 | 19:48:27.524 | 12 | 4.25 | |
| 12 | 4.25 | |||
| 12 | 4.25 | |||
| 31/07/2025 | 19:44:56.610 | 12 | 4.25 | |
| 12 | 4.25 | |||
| 12 | 4.25 | |||
| 31/07/2025 | 19:39:07.731 | 47 | 4.25 | |
| 47 | 4.25 | |||
| 47 | 4.25 | |||
| 31/07/2025 | 19:34:39.997 | 2 | 4.25 | |
| 2 | 4.25 | |||
| 2 | 4.25 | |||
| 31/07/2025 | 19:27:34.047 | 300 | 4.21 | |
| 300 | 4.21 | |||
| 300 | 4.21 | |||
| 31/07/2025 | 19:27:04.922 | 1 200 | 4.21 | |
| 400 | 4.21 | |||
| 800 | 4.21 | |||
| 1 200 | 4.21 | |||
| 31/07/2025 | 19:21:23.123 | 10 | 4.25 | |
| 10 | 4.25 | |||
| 10 | 4.25 | |||
| 31/07/2025 | 19:17:54.803 | 11 | 4.25 | |
| 11 | 4.25 | |||
| 11 | 4.25 | |||
| 31/07/2025 | 19:12:38.070 | 3 | 4.21 | |
| 3 | 4.21 | |||
| 3 | 4.21 | |||
| 31/07/2025 | 19:12:19.964 | 12 | 4.25 | |
| 12 | 4.25 | |||
| 12 | 4.25 | |||
| 31/07/2025 | 19:11:21.395 | 2 | 4.25 | |
| 2 | 4.25 | |||
| 2 | 4.25 | |||
| 31/07/2025 | 19:11:00.165 | 1 | 4.25 | |
| 1 | 4.25 | |||
| 1 | 4.25 | |||
| 31/07/2025 | 19:06:55.654 | 1 | 4.21 | |
| 1 | 4.21 | |||
| 1 | 4.21 | |||
| 31/07/2025 | 19:06:35.632 | 1 | 4.21 | |
| 1 | 4.21 | |||
| 1 | 4.21 | |||
| 31/07/2025 | 19:05:07.185 | 4 | 4.25 | |
| 4 | 4.25 | |||
| 4 | 4.25 | |||
| 31/07/2025 | 19:04:23.106 | 47 | 4.25 | |
| 47 | 4.25 | |||
| 47 | 4.25 | |||
| 31/07/2025 | 19:02:48.095 | 12 | 4.25 | |
| 12 | 4.25 | |||
| 12 | 4.25 | |||
| 31/07/2025 | 19:01:36.326 | 652 | 4.25 | |
| 400 | 4.25 | |||
| 652 | 4.25 | |||
| 252 | 4.25 | |||
| 31/07/2025 | 18:59:32.141 | 1 | 4.25 | |
| 1 | 4.25 | |||
| 1 | 4.25 | |||
| 31/07/2025 | 18:58:48.554 | 243 | 4.21 | |
| 243 | 4.21 | |||
| 243 | 4.21 | |||
| 31/07/2025 | 18:57:38.104 | 3 | 4.21 | |
| 3 | 4.21 | |||
| 3 | 4.21 | |||
| 31/07/2025 | 18:57:12.730 | 24 | 4.25 | |
| 24 | 4.25 | |||
| 24 | 4.25 | |||
| 31/07/2025 | 18:52:21.935 | 36 | 4.25 | |
| 36 | 4.25 | |||
| 25 | 4.25 | |||
| 11 | 4.25 | |||
| 31/07/2025 | 18:44:34.765 | 585 | 4.21 | |
| 400 | 4.21 | |||
| 185 | 4.21 | |||
| 585 | 4.21 | |||
| 31/07/2025 | 18:38:33.613 | 24 | 4.25 | |
| 24 | 4.25 | |||
| 24 | 4.25 | |||
| 31/07/2025 | 18:35:15.731 | 2 | 4.25 | |
| 2 | 4.25 | |||
| 2 | 4.25 | |||
| 31/07/2025 | 18:29:48.782 | 1 | 4.21 | |
| 1 | 4.21 | |||
| 1 | 4.21 | |||
| 31/07/2025 | 18:26:10.673 | 24 | 4.25 | |
| 24 | 4.25 | |||
| 24 | 4.25 | |||
| 31/07/2025 | 18:24:33.372 | 1 | 4.25 | |
| 1 | 4.25 | |||
| 1 | 4.25 | |||
| 31/07/2025 | 18:23:52.623 | 3 | 4.21 | |
| 3 | 4.21 | |||
| 3 | 4.21 | |||
| 31/07/2025 | 18:18:09.472 | 3 | 4.21 | |
| 3 | 4.21 | |||
| 3 | 4.21 | |||
| 31/07/2025 | 18:17:55.701 | 1 | 4.25 | |
| 1 | 4.25 | |||
| 1 | 4.25 | |||
| 31/07/2025 | 18:16:51.509 | 1 | 4.25 | |
| 1 | 4.25 | |||
| 1 | 4.25 | |||
| 31/07/2025 | 18:15:43.518 | 24 | 4.25 | |
| 24 | 4.25 | |||
| 24 | 4.25 | |||
| 31/07/2025 | 18:09:57.794 | 375 | 4.21 | |
| 375 | 4.21 | |||
| 375 | 4.21 | |||
| 31/07/2025 | 18:09:31.828 | 777 | 4.25 | |
| 777 | 4.25 | |||
| 777 | 4.25 | |||
| 31/07/2025 | 17:55:43.370 | 8 | 4.25 | |
| 8 | 4.25 | |||
| 8 | 4.25 | |||
| 31/07/2025 | 17:55:39.845 | 3 | 4.21 | |
| 3 | 4.21 | |||
| 3 | 4.21 | |||
| 31/07/2025 | 17:55:11.376 | 43 | 4.25 | |
| 43 | 4.25 | |||
| 43 | 4.25 | |||
| 31/07/2025 | 17:52:37.622 | 22 | 4.25 | |
| 22 | 4.25 | |||
| 22 | 4.25 | |||
| 31/07/2025 | 17:51:29.383 | 15 | 4.25 | |
| 15 | 4.25 | |||
| 15 | 4.25 | |||
| 31/07/2025 | 17:48:21.724 | 305 | 4.21 | |
| 305 | 4.21 | |||
| 305 | 4.21 | |||
| 31/07/2025 | 17:47:38.361 | 236 | 4.25 | |
| 236 | 4.25 | |||
| 236 | 4.25 | |||
| 31/07/2025 | 17:44:34.038 | 2 | 4.25 | |
| 2 | 4.25 | |||
| 2 | 4.25 | |||
| 31/07/2025 | 17:44:29.210 | 1 | 4.25 | |
| 1 | 4.25 | |||
| 1 | 4.25 | |||
| 31/07/2025 | 17:43:41.516 | 23 | 4.21 | |
| 23 | 4.21 | |||
| 23 | 4.21 | |||
| 31/07/2025 | 17:43:26.321 | 23 | 4.21 | |
| 23 | 4.21 | |||
| 23 | 4.21 | |||
| 31/07/2025 | 17:42:02.517 | 45 | 4.25 | |
| 45 | 4.25 | |||
| 45 | 4.25 | |||
| 31/07/2025 | 17:39:15.401 | 24 | 4.25 | |
| 24 | 4.25 | |||
| 24 | 4.25 | |||
| 31/07/2025 | 17:38:37.680 | 4 | 4.21 | |
| 4 | 4.21 | |||
| 4 | 4.21 | |||
| 31/07/2025 | 17:38:16.555 | 3 | 4.21 | |
| 3 | 4.21 | |||
| 3 | 4.21 | |||
| 31/07/2025 | 17:38:15.617 | 283 | 4.21 | |
| 283 | 4.21 | |||
| 45 | 4.21 | |||
| 238 | 4.21 | |||
| 31/07/2025 | 17:31:28.508 | 12 | 4.25 | |
| 12 | 4.25 | |||
| 12 | 4.25 | |||
| 31/07/2025 | 17:28:58.254 | 50 | 4.20 | |
| 12 | 4.20 | |||
| 4 | 4.20 | |||
| 24 | 4.20 | |||
| 10 | 4.20 | |||
| 50 | 4.20 | |||
| 31/07/2025 | 17:27:00.172 | 5 | 4.20 | |
| 5 | 4.20 | |||
| 5 | 4.20 | |||
| 31/07/2025 | 17:25:51.658 | 318 | 4.25 | |
| 318 | 4.25 | |||
| 11 | 4.25 | |||
| 307 | 4.25 | |||
| 31/07/2025 | 17:24:16.004 | 1 | 4.25 | |
| 1 | 4.25 | |||
| 1 | 4.25 | |||
| 31/07/2025 | 17:10:42.308 | 152 | 4.25 | |
| 52 | 4.25 | |||
| 100 | 4.25 | |||
| 152 | 4.25 | |||
| 31/07/2025 | 17:09:33.554 | 12 | 4.25 | |
| 12 | 4.25 | |||
| 12 | 4.25 | |||
| 31/07/2025 | 17:09:05.073 | 12 | 4.25 | |
| 12 | 4.25 | |||
| 12 | 4.25 | |||
| 31/07/2025 | 17:03:06.011 | 48 | 4.24 | |
| 48 | 4.24 | |||
| 48 | 4.24 | |||
| 31/07/2025 | 16:58:07.014 | 80 | 4.21 | |
| 80 | 4.21 | |||
| 80 | 4.21 | |||
| 31/07/2025 | 16:55:27.085 | 600 | 4.20 | |
| 600 | 4.20 | |||
| 600 | 4.20 | |||
| 31/07/2025 | 16:55:12.399 | 3 057 | 4.19 | |
| 3 057 | 4.19 | |||
| 240 | 4.19 | |||
| 800 | 4.19 | |||
| 17 | 4.19 | |||
| 2 000 | 4.19 | |||
| 31/07/2025 | 16:53:29.678 | 1 240 | 4.10 | |
| 50 | 4.10 | |||
| 50 | 4.10 | |||
| 50 | 4.10 | |||
| 50 | 4.10 | |||
| 1 240 | 4.10 | |||
| 50 | 4.10 | |||
| 50 | 4.10 | |||
| 740 | 4.10 | |||
| 50 | 4.10 | |||
| 50 | 4.10 | |||
| 50 | 4.10 | |||
| 50 | 4.10 | |||
| 31/07/2025 | 16:51:08.364 | 243 | 4.02 | |
| 3 | 4.02 | |||
| 243 | 4.02 | |||
| 240 | 4.02 | |||
| 31/07/2025 | 16:50:35.636 | 40 | 4.13 | |
| 40 | 4.13 | |||
| 40 | 4.13 | |||
| 31/07/2025 | 16:50:07.262 | 30 | 4.13 | |
| 30 | 4.13 | |||
| 30 | 4.13 | |||
| 31/07/2025 | 16:47:00.495 | 122 | 4.02 | |
| 50 | 4.02 | |||
| 50 | 4.02 | |||
| 1 | 4.02 | |||
| 8 | 4.02 | |||
| 122 | 4.02 | |||
| 13 | 4.02 | |||
| 31/07/2025 | 16:46:39.965 | 648 | 4.06 | |
| 50 | 4.06 | |||
| 50 | 4.06 | |||
| 648 | 4.06 | |||
| 100 | 4.06 | |||
| 248 | 4.06 | |||
| 50 | 4.06 | |||
| 50 | 4.06 | |||
| 50 | 4.06 | |||
| 50 | 4.06 | |||
| 31/07/2025 | 16:44:06.762 | 10 | 4.13 | |
| 10 | 4.13 | |||
| 10 | 4.13 | |||
| 31/07/2025 | 16:41:00.729 | 122 | 4.13 | |
| 122 | 4.13 | |||
| 122 | 4.13 | |||
| 31/07/2025 | 16:40:21.982 | 1 | 4.04 | |
| 1 | 4.04 | |||
| 1 | 4.04 | |||
| 31/07/2025 | 16:39:37.610 | 3 | 4.02 | |
| 3 | 4.02 | |||
| 3 | 4.02 | |||
| 31/07/2025 | 16:39:18.595 | 651 | 4.13 | |
| 651 | 4.13 | |||
| 240 | 4.13 | |||
| 211 | 4.13 | |||
| 90 | 4.13 | |||
| 50 | 4.13 | |||
| 60 | 4.13 | |||
| 31/07/2025 | 16:38:07.448 | 3 | 4.02 | |
| 3 | 4.02 | |||
| 3 | 4.02 | |||
| 31/07/2025 | 16:37:50.643 | 23 | 4.13 | |
| 23 | 4.13 | |||
| 23 | 4.13 | |||
| 31/07/2025 | 16:35:36.593 | 122 | 4.13 | |
| 50 | 4.13 | |||
| 22 | 4.13 | |||
| 50 | 4.13 | |||
| 122 | 4.13 | |||
| 31/07/2025 | 16:33:55.566 | 49 | 4.13 | |
| 49 | 4.13 | |||
| 49 | 4.13 | |||
| 31/07/2025 | 16:31:07.527 | 3 | 4.02 | |
| 3 | 4.02 | |||
| 3 | 4.02 | |||
| 31/07/2025 | 16:30:42.462 | 10 | 4.13 | |
| 10 | 4.13 | |||
| 10 | 4.13 | |||
| 31/07/2025 | 16:29:51.033 | 244 | 4.12 | |
| 244 | 4.12 | |||
| 50 | 4.12 | |||
| 50 | 4.12 | |||
| 50 | 4.12 | |||
| 50 | 4.12 | |||
| 44 | 4.12 | |||
| 31/07/2025 | 16:19:45.040 | 667 | 4.02 | |
| 10 | 4.02 | |||
| 100 | 4.02 | |||
| 100 | 4.02 | |||
| 50 | 4.02 | |||
| 667 | 4.02 | |||
| 30 | 4.02 | |||
| 7 | 4.02 | |||
| 30 | 4.02 | |||
| 240 | 4.02 | |||
| 50 | 4.02 | |||
| 50 | 4.02 | |||
| 31/07/2025 | 16:13:19.366 | 13 | 4.12 | |
| 13 | 4.12 | |||
| 13 | 4.12 | |||
| 31/07/2025 | 16:12:41.020 | 9 | 4.12 | |
| 9 | 4.12 | |||
| 9 | 4.12 | |||
| 31/07/2025 | 16:12:38.204 | 3 | 4.02 | |
| 3 | 4.02 | |||
| 3 | 4.02 | |||
| 31/07/2025 | 16:12:31.557 | 2 | 4.12 | |
| 2 | 4.12 | |||
| 2 | 4.12 | |||
| 31/07/2025 | 16:05:18.263 | 20 | 4.13 | |
| 20 | 4.13 | |||
| 20 | 4.13 | |||
| 31/07/2025 | 16:01:03.513 | 15 | 4.13 | |
| 15 | 4.13 | |||
| 15 | 4.13 | |||
| 31/07/2025 | 15:55:42.260 | 3 | 4.13 | |
| 3 | 4.13 | |||
| 3 | 4.13 | |||
| 31/07/2025 | 15:45:58.858 | 84 | 4.13 | |
| 84 | 4.13 | |||
| 84 | 4.13 | |||
| 31/07/2025 | 15:44:08.145 | 3 | 4.02 | |
| 3 | 4.02 | |||
| 3 | 4.02 | |||
| 31/07/2025 | 15:44:00.910 | 73 | 4.13 | |
| 73 | 4.13 | |||
| 73 | 4.13 | |||
| 31/07/2025 | 15:42:55.289 | 12 | 4.13 | |
| 12 | 4.13 | |||
| 12 | 4.13 | |||
| 31/07/2025 | 15:41:30.070 | 122 | 4.13 | |
| 122 | 4.13 | |||
| 122 | 4.13 | |||
| 31/07/2025 | 15:39:55.953 | 73 | 4.13 | |
| 73 | 4.13 | |||
| 72 | 4.13 | |||
| 1 | 4.13 | |||
| 31/07/2025 | 15:39:37.426 | 3 | 4.02 | |
| 3 | 4.02 | |||
| 3 | 4.02 | |||
| 31/07/2025 | 15:39:19.309 | 244 | 4.13 | |
| 244 | 4.13 | |||
| 224 | 4.13 | |||
| 20 | 4.13 | |||
| 31/07/2025 | 15:37:17.273 | 43 | 4.02 | |
| 1 | 4.02 | |||
| 43 | 4.02 | |||
| 42 | 4.02 | |||
| 31/07/2025 | 15:28:54.920 | 3 | 4.13 | |
| 3 | 4.13 | |||
| 3 | 4.13 | |||
| 31/07/2025 | 15:25:09.090 | 3 | 4.13 | |
| 3 | 4.13 | |||
| 3 | 4.13 | |||
| 31/07/2025 | 15:24:41.725 | 45 | 4.13 | |
| 45 | 4.13 | |||
| 45 | 4.13 | |||
| 31/07/2025 | 15:23:59.273 | 50 | 4.13 | |
| 50 | 4.13 | |||
| 50 | 4.13 | |||
| 31/07/2025 | 15:22:08.598 | 25 | 4.13 | |
| 25 | 4.13 | |||
| 25 | 4.13 | |||
| 31/07/2025 | 15:20:05.731 | 42 | 4.13 | |
| 42 | 4.13 | |||
| 42 | 4.13 | |||
| 31/07/2025 | 15:19:35.226 | 43 | 4.02 | |
| 43 | 4.02 | |||
| 43 | 4.02 | |||
| 31/07/2025 | 15:18:28.803 | 1 | 4.13 | |
| 1 | 4.13 | |||
| 1 | 4.13 | |||
| 31/07/2025 | 15:17:36.274 | 196 | 4.02 | |
| 20 | 4.02 | |||
| 196 | 4.02 | |||
| 176 | 4.02 | |||
| 31/07/2025 | 15:11:56.200 | 80 | 4.13 | |
| 80 | 4.13 | |||
| 80 | 4.13 | |||
| 31/07/2025 | 15:06:37.479 | 3 | 4.02 | |
| 3 | 4.02 | |||
| 3 | 4.02 | |||
| 31/07/2025 | 15:06:29.428 | 3 | 4.13 | |
| 3 | 4.13 | |||
| 3 | 4.13 | |||
| 31/07/2025 | 15:06:28.627 | 2 | 4.13 | |
| 2 | 4.13 | |||
| 2 | 4.13 | |||
| 31/07/2025 | 15:02:55.016 | 24 | 4.13 | |
| 24 | 4.13 | |||
| 24 | 4.13 | |||
| 31/07/2025 | 15:02:25.178 | 3 020 | 4.11 | |
| 3 020 | 4.11 | |||
| 3 020 | 4.11 | |||
| 31/07/2025 | 15:01:54.203 | 980 | 4.11 | |
| 980 | 4.11 | |||
| 980 | 4.11 | |||
| 31/07/2025 | 15:00:56.427 | 50 | 4.04 | |
| 50 | 4.04 | |||
| 50 | 4.04 | |||
| 31/07/2025 | 14:59:15.644 | 25 | 4.11 | |
| 25 | 4.11 | |||
| 25 | 4.11 | |||
| 31/07/2025 | 14:55:17.349 | 122 | 4.04 | |
| 122 | 4.04 | |||
| 122 | 4.04 | |||
| 31/07/2025 | 14:50:52.084 | 244 | 4.11 | |
| 244 | 4.11 | |||
| 244 | 4.11 | |||
| 31/07/2025 | 14:48:11.367 | 1 | 4.11 | |
| 1 | 4.11 | |||
| 1 | 4.11 | |||
| 31/07/2025 | 14:47:54.060 | 1 | 4.11 | |
| 1 | 4.11 | |||
| 1 | 4.11 | |||
| 31/07/2025 | 14:41:39.136 | 4 | 4.04 | |
| 4 | 4.04 | |||
| 4 | 4.04 | |||
| 31/07/2025 | 14:41:05.618 | 671 | 4.11 | |
| 671 | 4.11 | |||
| 671 | 4.11 | |||
| 31/07/2025 | 14:28:15.869 | 12 | 4.11 | |
| 12 | 4.11 | |||
| 12 | 4.11 | |||
| 31/07/2025 | 14:27:43.460 | 672 | 4.04 | |
| 222 | 4.04 | |||
| 450 | 4.04 | |||
| 672 | 4.04 | |||
| 31/07/2025 | 14:27:24.931 | 122 | 4.11 | |
| 122 | 4.11 | |||
| 122 | 4.11 | |||
| 31/07/2025 | 14:27:08.233 | 3 | 4.04 | |
| 3 | 4.04 | |||
| 3 | 4.04 | |||
| 31/07/2025 | 14:26:39.646 | 27 | 4.11 | |
| 27 | 4.11 | |||
| 27 | 4.11 | |||
| 31/07/2025 | 14:25:42.078 | 5 | 4.11 | |
| 5 | 4.11 | |||
| 5 | 4.11 | |||
| 31/07/2025 | 14:03:18.576 | 300 | 4.09 | |
| 300 | 4.09 | |||
| 300 | 4.09 | |||
| 31/07/2025 | 14:03:15.795 | 150 | 4.10 | |
| 150 | 4.10 | |||
| 150 | 4.10 | |||
| 31/07/2025 | 13:57:14.589 | 1 | 4.12 | |
| 1 | 4.12 | |||
| 1 | 4.12 | |||
| 31/07/2025 | 13:52:16.147 | 1 | 4.12 | |
| 1 | 4.12 | |||
| 1 | 4.12 | |||
| 31/07/2025 | 13:51:54.311 | 48 | 4.04 | |
| 48 | 4.04 | |||
| 48 | 4.04 | |||
| 31/07/2025 | 13:42:24.120 | 1 | 4.12 | |
| 1 | 4.12 | |||
| 1 | 4.12 | |||
| 31/07/2025 | 13:41:08.465 | 3 | 4.04 | |
| 3 | 4.04 | |||
| 3 | 4.04 | |||
| 31/07/2025 | 13:40:49.145 | 1 | 4.12 | |
| 1 | 4.12 | |||
| 1 | 4.12 | |||
| 31/07/2025 | 13:37:19.070 | 43 | 4.12 | |
| 43 | 4.12 | |||
| 43 | 4.12 | |||
| 31/07/2025 | 13:34:58.419 | 13 | 4.12 | |
| 13 | 4.12 | |||
| 13 | 4.12 | |||
| 31/07/2025 | 13:15:26.196 | 11 | 4.01 | |
| 11 | 4.01 | |||
| 11 | 4.01 | |||
| 31/07/2025 | 13:08:59.555 | 25 | 4.12 | |
| 25 | 4.12 | |||
| 25 | 4.12 | |||
| 31/07/2025 | 13:03:08.633 | 3 | 4.04 | |
| 3 | 4.04 | |||
| 3 | 4.04 | |||
| 31/07/2025 | 13:02:53.936 | 13 | 4.12 | |
| 13 | 4.12 | |||
| 13 | 4.12 | |||
| 31/07/2025 | 13:02:50.214 | 10 | 4.12 | |
| 10 | 4.12 | |||
| 10 | 4.12 | |||
| 31/07/2025 | 12:57:10.642 | 25 | 4.12 | |
| 25 | 4.12 | |||
| 25 | 4.12 | |||
| 31/07/2025 | 12:52:54.431 | 13 | 4.12 | |
| 13 | 4.12 | |||
| 13 | 4.12 | |||
| 31/07/2025 | 12:50:30.428 | 3 | 4.12 | |
| 3 | 4.12 | |||
| 3 | 4.12 | |||
| 31/07/2025 | 12:47:08.138 | 3 | 4.04 | |
| 3 | 4.04 | |||
| 3 | 4.04 | |||
| 31/07/2025 | 12:46:45.490 | 103 | 4.12 | |
| 103 | 4.12 | |||
| 103 | 4.12 | |||
| 31/07/2025 | 12:44:37.392 | 320 | 4.10 | |
| 320 | 4.10 | |||
| 320 | 4.10 | |||
| 31/07/2025 | 12:43:28.479 | 980 | 4.09 | |
| 980 | 4.09 | |||
| 980 | 4.09 | |||
| 31/07/2025 | 12:41:27.588 | 3 | 4.09 | |
| 3 | 4.09 | |||
| 3 | 4.09 | |||
| 31/07/2025 | 12:39:29.245 | 3 | 4.02 | |
| 3 | 4.02 | |||
| 3 | 4.02 | |||
| 31/07/2025 | 12:38:10.531 | 51 | 4.09 | |
| 51 | 4.09 | |||
| 51 | 4.09 | |||
| 31/07/2025 | 12:36:57.774 | 7 | 4.09 | |
| 7 | 4.09 | |||
| 7 | 4.09 | |||
| 31/07/2025 | 12:35:24.087 | 8 | 4.09 | |
| 8 | 4.09 | |||
| 8 | 4.09 | |||
| 31/07/2025 | 12:28:39.491 | 3 | 4.02 | |
| 3 | 4.02 | |||
| 3 | 4.02 | |||
| 31/07/2025 | 12:28:04.275 | 11 | 4.09 | |
| 11 | 4.09 | |||
| 11 | 4.09 | |||
| 31/07/2025 | 12:25:09.193 | 1 | 4.09 | |
| 1 | 4.09 | |||
| 1 | 4.09 | |||
| 31/07/2025 | 12:24:59.133 | 48 | 4.09 | |
| 48 | 4.09 | |||
| 48 | 4.09 | |||
| 31/07/2025 | 12:24:59.034 | 24 | 4.02 | |
| 24 | 4.02 | |||
| 24 | 4.02 | |||
| 31/07/2025 | 12:23:59.852 | 58 | 4.09 | |
| 58 | 4.09 | |||
| 58 | 4.09 | |||
| 31/07/2025 | 12:23:24.944 | 74 | 4.09 | |
| 74 | 4.09 | |||
| 74 | 4.09 | |||
| 31/07/2025 | 12:23:17.199 | 74 | 4.09 | |
| 74 | 4.09 | |||
| 74 | 4.09 | |||
| 31/07/2025 | 12:21:37.684 | 4 | 4.02 | |
| 4 | 4.02 | |||
| 4 | 4.02 | |||
| 31/07/2025 | 12:21:07.094 | 552 | 4.09 | |
| 50 | 4.09 | |||
| 50 | 4.09 | |||
| 50 | 4.09 | |||
| 352 | 4.09 | |||
| 552 | 4.09 | |||
| 50 | 4.09 | |||
| 31/07/2025 | 12:18:56.179 | 25 | 4.09 | |
| 25 | 4.09 | |||
| 25 | 4.09 | |||
| 31/07/2025 | 12:12:59.702 | 2 | 4.09 | |
| 2 | 4.09 | |||
| 2 | 4.09 | |||
| 31/07/2025 | 12:08:01.969 | 1 | 4.09 | |
| 1 | 4.09 | |||
| 1 | 4.09 | |||
| 31/07/2025 | 12:07:18.098 | 10 | 4.09 | |
| 10 | 4.09 | |||
| 10 | 4.09 | |||
| 31/07/2025 | 12:07:05.409 | 1 | 4.02 | |
| 1 | 4.02 | |||
| 1 | 4.02 | |||
| 31/07/2025 | 12:03:38.053 | 3 | 4.02 | |
| 3 | 4.02 | |||
| 3 | 4.02 | |||
| 31/07/2025 | 12:03:05.337 | 13 | 4.09 | |
| 13 | 4.09 | |||
| 13 | 4.09 | |||
| 31/07/2025 | 11:55:49.255 | 25 | 4.09 | |
| 25 | 4.09 | |||
| 25 | 4.09 | |||
| 31/07/2025 | 11:46:37.727 | 5 | 4.09 | |
| 5 | 4.09 | |||
| 5 | 4.09 | |||
| 31/07/2025 | 11:41:38.430 | 3 | 4.02 | |
| 3 | 4.02 | |||
| 3 | 4.02 | |||
| 31/07/2025 | 11:41:16.995 | 3 | 4.09 | |
| 3 | 4.09 | |||
| 3 | 4.09 | |||
| 31/07/2025 | 11:37:26.844 | 5 | 4.09 | |
| 5 | 4.09 | |||
| 5 | 4.09 | |||
| 31/07/2025 | 11:29:58.110 | 200 | 4.05 | |
| 50 | 4.05 | |||
| 50 | 4.05 | |||
| 50 | 4.05 | |||
| 200 | 4.05 | |||
| 50 | 4.05 | |||
| 31/07/2025 | 11:27:33.353 | 13 | 4.09 | |
| 13 | 4.09 | |||
| 13 | 4.09 | |||
| 31/07/2025 | 11:19:24.403 | 20 | 4.09 | |
| 20 | 4.09 | |||
| 20 | 4.09 | |||
| 31/07/2025 | 11:18:12.808 | 196 | 4.09 | |
| 196 | 4.09 | |||
| 196 | 4.09 | |||
| 31/07/2025 | 11:15:05.337 | 3 000 | 4.00 | |
| 710 | 4.00 | |||
| 596 | 4.00 | |||
| 3 000 | 4.00 | |||
| 194 | 4.00 | |||
| 1 000 | 4.00 | |||
| 500 | 4.00 | |||
| 31/07/2025 | 11:14:07.784 | 3 | 4.02 | |
| 3 | 4.02 | |||
| 3 | 4.02 | |||
| 31/07/2025 | 11:13:57.211 | 13 | 4.09 | |
| 13 | 4.09 | |||
| 13 | 4.09 | |||
| 31/07/2025 | 11:10:48.508 | 2 | 4.00 | |
| 2 | 4.00 | |||
| 2 | 4.00 | |||
| 31/07/2025 | 11:10:07.619 | 5 | 4.09 | |
| 5 | 4.09 | |||
| 5 | 4.09 | |||
| 31/07/2025 | 11:09:24.019 | 10 | 4.09 | |
| 10 | 4.09 | |||
| 10 | 4.09 | |||
| 31/07/2025 | 11:08:24.617 | 5 | 4.09 | |
| 5 | 4.09 | |||
| 5 | 4.09 | |||
| 31/07/2025 | 11:08:13.446 | 4 | 4.02 | |
| 4 | 4.02 | |||
| 4 | 4.02 | |||
| 31/07/2025 | 11:03:57.685 | 52 | 4.09 | |
| 52 | 4.09 | |||
| 52 | 4.09 | |||
| 31/07/2025 | 11:03:46.213 | 5 | 4.09 | |
| 5 | 4.09 | |||
| 5 | 4.09 | |||
| 31/07/2025 | 11:00:51.535 | 3 | 4.09 | |
| 3 | 4.09 | |||
| 3 | 4.09 | |||
| 31/07/2025 | 10:59:38.957 | 4 | 4.02 | |
| 4 | 4.02 | |||
| 4 | 4.02 | |||
| 31/07/2025 | 10:59:34.427 | 4 | 4.09 | |
| 4 | 4.09 | |||
| 4 | 4.09 | |||
| 31/07/2025 | 10:59:19.327 | 2 | 4.09 | |
| 2 | 4.09 | |||
| 2 | 4.09 | |||
| 31/07/2025 | 10:59:19.127 | 74 | 4.09 | |
| 74 | 4.09 | |||
| 74 | 4.09 | |||
| 31/07/2025 | 10:52:31.133 | 24 | 4.02 | |
| 24 | 4.02 | |||
| 24 | 4.02 | |||
| 31/07/2025 | 10:51:00.576 | 18 | 4.09 | |
| 18 | 4.09 | |||
| 18 | 4.09 | |||
| 31/07/2025 | 10:49:51.240 | 7 | 4.09 | |
| 7 | 4.09 | |||
| 7 | 4.09 | |||
| 31/07/2025 | 10:49:32.025 | 12 | 4.09 | |
| 12 | 4.09 | |||
| 12 | 4.09 | |||
| 31/07/2025 | 10:46:08.314 | 3 | 4.02 | |
| 3 | 4.02 | |||
| 3 | 4.02 | |||
| 31/07/2025 | 10:45:36.829 | 13 | 4.09 | |
| 13 | 4.09 | |||
| 13 | 4.09 | |||
| 31/07/2025 | 10:41:52.261 | 15 | 4.09 | |
| 15 | 4.09 | |||
| 15 | 4.09 | |||
| 31/07/2025 | 10:37:57.085 | 673 | 4.09 | |
| 673 | 4.09 | |||
| 673 | 4.09 | |||
| 31/07/2025 | 10:33:04.396 | 5 | 4.11 | |
| 5 | 4.11 | |||
| 5 | 4.11 | |||
| 31/07/2025 | 10:28:46.015 | 25 | 4.11 | |
| 25 | 4.11 | |||
| 25 | 4.11 | |||
| 31/07/2025 | 10:26:21.648 | 1 | 4.07 | |
| 1 | 4.07 | |||
| 1 | 4.07 | |||
| 31/07/2025 | 10:20:37.631 | 3 | 4.07 | |
| 3 | 4.07 | |||
| 3 | 4.07 | |||
| 31/07/2025 | 10:20:31.695 | 3 | 4.11 | |
| 3 | 4.11 | |||
| 3 | 4.11 | |||
| 31/07/2025 | 10:17:14.802 | 500 | 4.07 | |
| 500 | 4.07 | |||
| 500 | 4.07 | |||
| 31/07/2025 | 10:15:55.474 | 25 | 4.11 | |
| 25 | 4.11 | |||
| 25 | 4.11 | |||
| 31/07/2025 | 10:15:45.613 | 8 | 4.11 | |
| 8 | 4.11 | |||
| 8 | 4.11 | |||
| 31/07/2025 | 10:09:38.028 | 3 | 4.07 | |
| 3 | 4.07 | |||
| 3 | 4.07 | |||
| 31/07/2025 | 10:09:27.563 | 25 | 4.11 | |
| 25 | 4.11 | |||
| 25 | 4.11 | |||
| 31/07/2025 | 10:08:44.051 | 11 | 4.11 | |
| 11 | 4.11 | |||
| 11 | 4.11 | |||
| 31/07/2025 | 10:03:43.188 | 4 | 4.11 | |
| 4 | 4.11 | |||
| 4 | 4.11 | |||
| 31/07/2025 | 10:03:26.393 | 13 | 4.11 | |
| 13 | 4.11 | |||
| 13 | 4.11 | |||
| 31/07/2025 | 10:00:48.352 | 2 | 4.11 | |
| 2 | 4.11 | |||
| 2 | 4.11 | |||
| 31/07/2025 | 09:59:51.895 | 23 | 4.11 | |
| 23 | 4.11 | |||
| 23 | 4.11 | |||
| 31/07/2025 | 09:58:24.951 | 9 | 4.11 | |
| 9 | 4.11 | |||
| 9 | 4.11 | |||
| 31/07/2025 | 09:58:04.125 | 49 | 4.11 | |
| 49 | 4.11 | |||
| 49 | 4.11 | |||
| 31/07/2025 | 09:56:07.521 | 5 | 4.07 | |
| 5 | 4.07 | |||
| 5 | 4.07 | |||
| 31/07/2025 | 09:55:42.294 | 1 220 | 4.11 | |
| 1 220 | 4.11 | |||
| 50 | 4.11 | |||
| 50 | 4.11 | |||
| 1 120 | 4.11 | |||
| 31/07/2025 | 09:50:25.219 | 6 | 4.10 | |
| 6 | 4.10 | |||
| 6 | 4.10 | |||
| 31/07/2025 | 09:49:00.523 | 59 | 4.10 | |
| 59 | 4.10 | |||
| 59 | 4.10 | |||
| 31/07/2025 | 09:46:35.675 | 1 | 4.10 | |
| 1 | 4.10 | |||
| 1 | 4.10 | |||
| 31/07/2025 | 09:42:07.516 | 3 | 4.06 | |
| 3 | 4.06 | |||
| 3 | 4.06 | |||
| 31/07/2025 | 09:41:42.163 | 2 | 4.10 | |
| 2 | 4.10 | |||
| 2 | 4.10 | |||
| 31/07/2025 | 09:25:41.962 | 8 | 4.10 | |
| 8 | 4.10 | |||
| 8 | 4.10 | |||
| 31/07/2025 | 09:24:24.471 | 3 | 4.10 | |
| 3 | 4.10 | |||
| 3 | 4.10 | |||
| 31/07/2025 | 09:22:53.996 | 5 | 4.10 | |
| 5 | 4.10 | |||
| 5 | 4.10 | |||
| 31/07/2025 | 09:21:38.835 | 49 | 4.06 | |
| 49 | 4.06 | |||
| 49 | 4.06 | |||
| 31/07/2025 | 09:21:00.603 | 4 | 4.10 | |
| 4 | 4.10 | |||
| 4 | 4.10 | |||
| 31/07/2025 | 09:19:11.550 | 49 | 4.10 | |
| 49 | 4.10 | |||
| 49 | 4.10 | |||
| 31/07/2025 | 09:15:25.782 | 49 | 4.10 | |
| 49 | 4.10 | |||
| 49 | 4.10 | |||
| 31/07/2025 | 09:15:24.264 | 5 | 4.10 | |
| 5 | 4.10 | |||
| 5 | 4.10 | |||
| 31/07/2025 | 09:14:17.628 | 13 | 4.10 | |
| 13 | 4.10 | |||
| 13 | 4.10 | |||
| 31/07/2025 | 09:13:37.785 | 3 | 4.06 | |
| 3 | 4.06 | |||
| 3 | 4.06 | |||
| 31/07/2025 | 09:13:15.141 | 25 | 4.10 | |
| 25 | 4.10 | |||
| 25 | 4.10 | |||
| 31/07/2025 | 09:12:22.927 | 4 | 4.10 | |
| 4 | 4.10 | |||
| 4 | 4.10 | |||
| 31/07/2025 | 09:10:44.383 | 49 | 4.06 | |
| 1 | 4.06 | |||
| 49 | 4.06 | |||
| 48 | 4.06 | |||
| 31/07/2025 | 09:09:50.906 | 49 | 4.10 | |
| 49 | 4.10 | |||
| 49 | 4.10 | |||
| 31/07/2025 | 09:09:33.558 | 12 | 4.10 | |
| 12 | 4.10 | |||
| 12 | 4.10 | |||
| 31/07/2025 | 09:04:38.383 | 8 | 4.10 | |
| 1 | 4.10 | |||
| 1 | 4.10 | |||
| 8 | 4.10 | |||
| 1 | 4.10 | |||
| 5 | 4.10 | |||
| 31/07/2025 | 08:48:39.456 | 2 290 | 4.05 | |
| 2 290 | 4.05 | |||
| 2 290 | 4.05 | |||
| 31/07/2025 | 08:44:15.648 | 25 | 4.05 | |
| 25 | 4.05 | |||
| 25 | 4.05 | |||
| 31/07/2025 | 08:42:27.150 | 185 | 4.05 | |
| 185 | 4.05 | |||
| 50 | 4.05 | |||
| 85 | 4.05 | |||
| 50 | 4.05 | |||
| 31/07/2025 | 08:41:42.409 | 72 | 4.19 | |
| 72 | 4.19 | |||
| 72 | 4.19 | |||
| 31/07/2025 | 08:36:19.421 | 60 | 4.19 | |
| 60 | 4.19 | |||
| 60 | 4.19 | |||
| 31/07/2025 | 08:35:07.289 | 3 | 4.03 | |
| 3 | 4.03 | |||
| 3 | 4.03 | |||
| 31/07/2025 | 08:34:34.899 | 120 | 4.19 | |
| 120 | 4.19 | |||
| 120 | 4.19 | |||
| 31/07/2025 | 08:31:18.870 | 72 | 4.19 | |
| 72 | 4.19 | |||
| 72 | 4.19 | |||
| 31/07/2025 | 08:29:29.878 | 10 | 4.19 | |
| 10 | 4.19 | |||
| 10 | 4.19 | |||
| 31/07/2025 | 08:29:21.420 | 26 | 4.19 | |
| 26 | 4.19 | |||
| 26 | 4.19 | |||
| 31/07/2025 | 08:28:17.398 | 24 | 4.19 | |
| 24 | 4.19 | |||
| 24 | 4.19 | |||
| 31/07/2025 | 08:22:54.814 | 2 | 4.19 | |
| 2 | 4.19 | |||
| 2 | 4.19 | |||
| 31/07/2025 | 08:14:08.089 | 129 | 4.19 | |
| 50 | 4.19 | |||
| 79 | 4.19 | |||
| 129 | 4.19 | |||
| 31/07/2025 | 08:08:37.764 | 3 | 4.01 | |
| 3 | 4.01 | |||
| 3 | 4.01 | |||
| 31/07/2025 | 08:08:04.759 | 10 | 4.19 | |
| 10 | 4.19 | |||
| 10 | 4.19 | |||
| 31/07/2025 | 08:07:43.232 | 28 | 4.19 | |
| 28 | 4.19 | |||
| 28 | 4.19 | |||
| 31/07/2025 | 08:00:50.472 | 2 | 4.01 | |
| 2 | 4.01 | |||
| 2 | 4.01 |
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 CEST (UTC+2)
Top 5 Turnover
-
Nvidia Corp.
Bid: 155.96 / Ask: 156.04
Turnover: 124 220 TEUR -
Microsoft Corp.
Bid: 467.15 / Ask: 467.85
Turnover: 89 507 TEUR -
Novo-Nordisk AS
Bid: 41.16 / Ask: 41.345
Turnover: 67 087 TEUR -
Meta Platforms Inc.
Bid: 676.90 / Ask: 679.10
Turnover: 61 093 TEUR -
Rheinmetall AG
Bid: 1 730.00
Ask: 1 730.00
Turnover: 57 160 TEUR
Realtime Quotes
Last Update:
31/07/2025 @ 22:00:00
Last Update:
31/07/2025 @ 22:00:00