Evonik Industries AG
- Information
- Last
- Buy
- Sell
514
419
14.27
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 05/11/2025 | 21:58:26.486 | 100 | 14.27 | |
| 100 | 14.27 | |||
| 100 | 14.27 | |||
| 05/11/2025 | 21:27:03.126 | 25 | 14.27 | |
| 25 | 14.27 | |||
| 25 | 14.27 | |||
| 05/11/2025 | 21:26:55.202 | 375 | 14.27 | |
| 375 | 14.27 | |||
| 375 | 14.27 | |||
| 05/11/2025 | 21:14:24.454 | 30 | 14.28 | |
| 30 | 14.28 | |||
| 30 | 14.28 | |||
| 05/11/2025 | 20:58:57.105 | 200 | 14.27 | |
| 200 | 14.27 | |||
| 200 | 14.27 | |||
| 05/11/2025 | 20:50:04.036 | 100 | 14.28 | |
| 100 | 14.28 | |||
| 100 | 14.28 | |||
| 05/11/2025 | 20:47:35.320 | 150 | 14.28 | |
| 50 | 14.28 | |||
| 100 | 14.28 | |||
| 150 | 14.28 | |||
| 05/11/2025 | 20:43:35.564 | 30 | 14.18 | |
| 30 | 14.18 | |||
| 30 | 14.18 | |||
| 05/11/2025 | 20:25:34.050 | 20 | 14.28 | |
| 20 | 14.28 | |||
| 20 | 14.28 | |||
| 05/11/2025 | 20:24:00.778 | 3 333 | 14.23 | |
| 3 333 | 14.23 | |||
| 3 333 | 14.23 | |||
| 05/11/2025 | 20:23:46.695 | 375 | 14.24 | |
| 375 | 14.24 | |||
| 375 | 14.24 | |||
| 05/11/2025 | 20:10:30.642 | 100 | 14.24 | |
| 100 | 14.24 | |||
| 100 | 14.24 | |||
| 05/11/2025 | 20:09:43.473 | 190 | 14.27 | |
| 80 | 14.27 | |||
| 190 | 14.27 | |||
| 10 | 14.27 | |||
| 100 | 14.27 | |||
| 05/11/2025 | 20:09:12.090 | 375 | 14.24 | |
| 375 | 14.24 | |||
| 375 | 14.24 | |||
| 05/11/2025 | 20:08:24.237 | 100 | 14.24 | |
| 100 | 14.24 | |||
| 100 | 14.24 | |||
| 05/11/2025 | 20:07:26.327 | 100 | 14.24 | |
| 100 | 14.24 | |||
| 100 | 14.24 | |||
| 05/11/2025 | 20:05:55.568 | 100 | 14.24 | |
| 100 | 14.24 | |||
| 100 | 14.24 | |||
| 05/11/2025 | 20:05:42.990 | 100 | 14.26 | |
| 100 | 14.26 | |||
| 100 | 14.26 | |||
| 05/11/2025 | 20:04:55.206 | 100 | 14.24 | |
| 100 | 14.24 | |||
| 100 | 14.24 | |||
| 05/11/2025 | 20:03:40.053 | 100 | 14.24 | |
| 100 | 14.24 | |||
| 100 | 14.24 | |||
| 05/11/2025 | 20:02:11.716 | 200 | 14.26 | |
| 200 | 14.26 | |||
| 200 | 14.26 | |||
| 05/11/2025 | 20:02:03.075 | 50 | 14.26 | |
| 50 | 14.26 | |||
| 50 | 14.26 | |||
| 05/11/2025 | 20:01:52.375 | 100 | 14.24 | |
| 100 | 14.24 | |||
| 100 | 14.24 | |||
| 05/11/2025 | 20:01:30.207 | 375 | 14.24 | |
| 375 | 14.24 | |||
| 375 | 14.24 | |||
| 05/11/2025 | 20:00:37.803 | 100 | 14.24 | |
| 100 | 14.24 | |||
| 100 | 14.24 | |||
| 05/11/2025 | 20:00:09.420 | 375 | 14.24 | |
| 375 | 14.24 | |||
| 375 | 14.24 | |||
| 05/11/2025 | 19:59:29.065 | 100 | 14.24 | |
| 100 | 14.24 | |||
| 100 | 14.24 | |||
| 05/11/2025 | 19:57:52.784 | 100 | 14.26 | |
| 100 | 14.26 | |||
| 100 | 14.26 | |||
| 05/11/2025 | 19:54:51.508 | 50 | 14.26 | |
| 50 | 14.26 | |||
| 50 | 14.26 | |||
| 05/11/2025 | 19:50:23.379 | 375 | 14.24 | |
| 375 | 14.24 | |||
| 375 | 14.24 | |||
| 05/11/2025 | 19:44:15.886 | 375 | 14.24 | |
| 375 | 14.24 | |||
| 375 | 14.24 | |||
| 05/11/2025 | 19:44:01.950 | 375 | 14.24 | |
| 375 | 14.24 | |||
| 375 | 14.24 | |||
| 05/11/2025 | 19:43:51.961 | 375 | 14.24 | |
| 375 | 14.24 | |||
| 375 | 14.24 | |||
| 05/11/2025 | 19:43:49.880 | 250 | 14.26 | |
| 250 | 14.26 | |||
| 250 | 14.26 | |||
| 05/11/2025 | 19:43:49.705 | 375 | 14.26 | |
| 375 | 14.26 | |||
| 375 | 14.26 | |||
| 05/11/2025 | 19:42:38.464 | 575 | 14.26 | |
| 100 | 14.26 | |||
| 375 | 14.26 | |||
| 100 | 14.26 | |||
| 575 | 14.26 | |||
| 05/11/2025 | 19:37:44.444 | 45 | 14.26 | |
| 45 | 14.26 | |||
| 12 | 14.26 | |||
| 33 | 14.26 | |||
| 05/11/2025 | 19:36:49.377 | 80 | 14.23 | |
| 80 | 14.23 | |||
| 80 | 14.23 | |||
| 05/11/2025 | 19:36:07.302 | 24 | 14.23 | |
| 24 | 14.23 | |||
| 24 | 14.23 | |||
| 05/11/2025 | 19:29:55.330 | 101 | 14.24 | |
| 100 | 14.24 | |||
| 101 | 14.24 | |||
| 1 | 14.24 | |||
| 05/11/2025 | 19:29:37.874 | 375 | 14.24 | |
| 375 | 14.24 | |||
| 375 | 14.24 | |||
| 05/11/2025 | 19:28:46.992 | 375 | 14.24 | |
| 375 | 14.24 | |||
| 375 | 14.24 | |||
| 05/11/2025 | 19:28:24.667 | 100 | 14.24 | |
| 100 | 14.24 | |||
| 100 | 14.24 | |||
| 05/11/2025 | 19:26:48.997 | 100 | 14.26 | |
| 100 | 14.26 | |||
| 100 | 14.26 | |||
| 05/11/2025 | 19:26:00.710 | 100 | 14.24 | |
| 100 | 14.24 | |||
| 100 | 14.24 | |||
| 05/11/2025 | 19:25:22.910 | 375 | 14.24 | |
| 375 | 14.24 | |||
| 375 | 14.24 | |||
| 05/11/2025 | 19:25:21.434 | 25 | 14.24 | |
| 25 | 14.24 | |||
| 25 | 14.24 | |||
| 05/11/2025 | 19:25:20.680 | 375 | 14.24 | |
| 375 | 14.24 | |||
| 375 | 14.24 | |||
| 05/11/2025 | 19:25:12.674 | 375 | 14.24 | |
| 375 | 14.24 | |||
| 375 | 14.24 | |||
| 05/11/2025 | 19:25:12.507 | 425 | 14.24 | |
| 425 | 14.24 | |||
| 375 | 14.24 | |||
| 50 | 14.24 | |||
| 05/11/2025 | 19:24:04.464 | 375 | 14.23 | |
| 375 | 14.23 | |||
| 375 | 14.23 | |||
| 05/11/2025 | 19:15:33.420 | 100 | 14.23 | |
| 100 | 14.23 | |||
| 100 | 14.23 | |||
| 05/11/2025 | 19:05:46.066 | 75 | 14.26 | |
| 75 | 14.26 | |||
| 75 | 14.26 | |||
| 05/11/2025 | 18:59:09.992 | 77 | 14.26 | |
| 77 | 14.26 | |||
| 42 | 14.26 | |||
| 35 | 14.26 | |||
| 05/11/2025 | 18:48:32.075 | 200 | 14.26 | |
| 200 | 14.26 | |||
| 200 | 14.26 | |||
| 05/11/2025 | 18:44:05.448 | 80 | 14.26 | |
| 80 | 14.26 | |||
| 80 | 14.26 | |||
| 05/11/2025 | 18:32:00.400 | 200 | 14.26 | |
| 200 | 14.26 | |||
| 25 | 14.26 | |||
| 175 | 14.26 | |||
| 05/11/2025 | 18:30:22.297 | 100 | 14.26 | |
| 100 | 14.26 | |||
| 100 | 14.26 | |||
| 05/11/2025 | 18:25:39.424 | 55 | 14.13 | |
| 55 | 14.13 | |||
| 55 | 14.13 | |||
| 05/11/2025 | 18:23:50.136 | 410 | 14.13 | |
| 99 | 14.13 | |||
| 410 | 14.13 | |||
| 175 | 14.13 | |||
| 36 | 14.13 | |||
| 100 | 14.13 | |||
| 05/11/2025 | 18:19:10.990 | 116 | 14.26 | |
| 116 | 14.26 | |||
| 116 | 14.26 | |||
| 05/11/2025 | 18:12:47.715 | 720 | 14.15 | |
| 720 | 14.15 | |||
| 720 | 14.15 | |||
| 05/11/2025 | 18:12:44.592 | 625 | 14.15 | |
| 625 | 14.15 | |||
| 625 | 14.15 | |||
| 05/11/2025 | 18:12:37.660 | 375 | 14.14 | |
| 375 | 14.14 | |||
| 375 | 14.14 | |||
| 05/11/2025 | 18:09:39.841 | 375 | 14.14 | |
| 150 | 14.14 | |||
| 375 | 14.14 | |||
| 225 | 14.14 | |||
| 05/11/2025 | 18:08:18.053 | 6 | 14.09 | |
| 6 | 14.09 | |||
| 6 | 14.09 | |||
| 05/11/2025 | 17:59:51.249 | 34 | 14.14 | |
| 34 | 14.14 | |||
| 34 | 14.14 | |||
| 05/11/2025 | 17:58:48.450 | 150 | 14.10 | |
| 150 | 14.10 | |||
| 150 | 14.10 | |||
| 05/11/2025 | 17:52:43.698 | 200 | 14.14 | |
| 200 | 14.14 | |||
| 200 | 14.14 | |||
| 05/11/2025 | 17:46:20.045 | 1 125 | 14.10 | |
| 1 125 | 14.10 | |||
| 1 125 | 14.10 | |||
| 05/11/2025 | 17:46:09.618 | 375 | 14.12 | |
| 375 | 14.12 | |||
| 375 | 14.12 | |||
| 05/11/2025 | 17:39:54.256 | 625 | 14.15 | |
| 625 | 14.15 | |||
| 625 | 14.15 | |||
| 05/11/2025 | 17:39:22.691 | 375 | 14.14 | |
| 375 | 14.14 | |||
| 375 | 14.14 | |||
| 05/11/2025 | 17:38:30.639 | 30 | 14.15 | |
| 30 | 14.15 | |||
| 30 | 14.15 | |||
| 05/11/2025 | 17:35:54.365 | 180 | 14.14 | |
| 180 | 14.14 | |||
| 180 | 14.14 | |||
| 05/11/2025 | 17:28:31.997 | 75 | 14.08 | |
| 75 | 14.08 | |||
| 75 | 14.08 | |||
| 05/11/2025 | 17:28:20.437 | 350 | 14.07 | |
| 350 | 14.07 | |||
| 350 | 14.07 | |||
| 05/11/2025 | 17:27:21.188 | 500 | 14.07 | |
| 500 | 14.07 | |||
| 500 | 14.07 | |||
| 05/11/2025 | 17:24:27.706 | 200 | 14.09 | |
| 200 | 14.09 | |||
| 200 | 14.09 | |||
| 05/11/2025 | 17:24:11.350 | 1 | 14.09 | |
| 1 | 14.09 | |||
| 1 | 14.09 | |||
| 05/11/2025 | 17:20:23.518 | 77 | 14.07 | |
| 77 | 14.07 | |||
| 77 | 14.07 | |||
| 05/11/2025 | 17:19:02.001 | 100 | 14.06 | |
| 100 | 14.06 | |||
| 100 | 14.06 | |||
| 05/11/2025 | 17:14:06.390 | 40 | 14.07 | |
| 40 | 14.07 | |||
| 40 | 14.07 | |||
| 05/11/2025 | 17:12:05.639 | 500 | 14.08 | |
| 500 | 14.08 | |||
| 500 | 14.08 | |||
| 05/11/2025 | 17:11:32.743 | 8 | 14.07 | |
| 8 | 14.07 | |||
| 8 | 14.07 | |||
| 05/11/2025 | 17:11:23.648 | 100 | 14.08 | |
| 100 | 14.08 | |||
| 100 | 14.08 | |||
| 05/11/2025 | 17:10:44.401 | 375 | 14.08 | |
| 375 | 14.08 | |||
| 375 | 14.08 | |||
| 05/11/2025 | 17:07:44.429 | 375 | 14.07 | |
| 375 | 14.07 | |||
| 375 | 14.07 | |||
| 05/11/2025 | 17:06:03.922 | 108 | 14.05 | |
| 108 | 14.05 | |||
| 108 | 14.05 | |||
| 05/11/2025 | 17:05:25.410 | 585 | 14.05 | |
| 585 | 14.05 | |||
| 585 | 14.05 | |||
| 05/11/2025 | 17:05:22.738 | 810 | 14.05 | |
| 60 | 14.05 | |||
| 750 | 14.05 | |||
| 65 | 14.05 | |||
| 80 | 14.05 | |||
| 165 | 14.05 | |||
| 500 | 14.05 | |||
| 05/11/2025 | 17:05:17.258 | 750 | 14.05 | |
| 200 | 14.05 | |||
| 350 | 14.05 | |||
| 200 | 14.05 | |||
| 750 | 14.05 | |||
| 05/11/2025 | 17:05:16.883 | 250 | 14.06 | |
| 250 | 14.06 | |||
| 250 | 14.06 | |||
| 05/11/2025 | 17:04:33.830 | 130 | 14.07 | |
| 130 | 14.07 | |||
| 130 | 14.07 | |||
| 05/11/2025 | 17:04:33.743 | 710 | 14.07 | |
| 710 | 14.07 | |||
| 710 | 14.07 | |||
| 05/11/2025 | 17:03:21.682 | 142 | 14.08 | |
| 142 | 14.08 | |||
| 142 | 14.08 | |||
| 05/11/2025 | 17:01:24.936 | 300 | 14.10 | |
| 300 | 14.10 | |||
| 300 | 14.10 | |||
| 05/11/2025 | 16:59:50.822 | 375 | 14.08 | |
| 300 | 14.08 | |||
| 40 | 14.08 | |||
| 35 | 14.08 | |||
| 375 | 14.08 | |||
| 05/11/2025 | 16:56:49.995 | 295 | 14.09 | |
| 150 | 14.09 | |||
| 295 | 14.09 | |||
| 145 | 14.09 | |||
| 05/11/2025 | 16:56:49.929 | 710 | 14.09 | |
| 710 | 14.09 | |||
| 200 | 14.09 | |||
| 510 | 14.09 | |||
| 05/11/2025 | 16:56:46.965 | 750 | 14.09 | |
| 740 | 14.09 | |||
| 750 | 14.09 | |||
| 10 | 14.09 | |||
| 05/11/2025 | 16:54:29.877 | 750 | 14.10 | |
| 750 | 14.10 | |||
| 750 | 14.10 | |||
| 05/11/2025 | 16:50:32.556 | 200 | 14.12 | |
| 200 | 14.12 | |||
| 200 | 14.12 | |||
| 05/11/2025 | 16:49:07.574 | 500 | 14.15 | |
| 500 | 14.15 | |||
| 500 | 14.15 | |||
| 05/11/2025 | 16:48:12.730 | 100 | 14.16 | |
| 100 | 14.16 | |||
| 100 | 14.16 | |||
| 05/11/2025 | 16:43:12.836 | 375 | 14.15 | |
| 375 | 14.15 | |||
| 375 | 14.15 | |||
| 05/11/2025 | 16:43:12.438 | 250 | 14.16 | |
| 250 | 14.16 | |||
| 250 | 14.16 | |||
| 05/11/2025 | 16:40:46.995 | 600 | 14.15 | |
| 600 | 14.15 | |||
| 600 | 14.15 | |||
| 05/11/2025 | 16:40:15.873 | 200 | 14.15 | |
| 200 | 14.15 | |||
| 200 | 14.15 | |||
| 05/11/2025 | 16:37:11.823 | 22 | 14.18 | |
| 22 | 14.18 | |||
| 22 | 14.18 | |||
| 05/11/2025 | 16:35:50.343 | 375 | 14.17 | |
| 375 | 14.17 | |||
| 375 | 14.17 | |||
| 05/11/2025 | 16:35:49.426 | 1 200 | 14.17 | |
| 1 200 | 14.17 | |||
| 1 200 | 14.17 | |||
| 05/11/2025 | 16:35:35.921 | 425 | 14.17 | |
| 375 | 14.17 | |||
| 50 | 14.17 | |||
| 425 | 14.17 | |||
| 05/11/2025 | 16:34:57.783 | 375 | 14.17 | |
| 375 | 14.17 | |||
| 375 | 14.17 | |||
| 05/11/2025 | 16:30:08.291 | 200 | 14.17 | |
| 200 | 14.17 | |||
| 200 | 14.17 | |||
| 05/11/2025 | 16:20:27.782 | 25 | 14.24 | |
| 25 | 14.24 | |||
| 25 | 14.24 | |||
| 05/11/2025 | 16:20:09.533 | 375 | 14.24 | |
| 375 | 14.24 | |||
| 375 | 14.24 | |||
| 05/11/2025 | 16:19:29.628 | 3 | 14.24 | |
| 3 | 14.24 | |||
| 3 | 14.24 | |||
| 05/11/2025 | 16:16:23.916 | 150 | 14.23 | |
| 150 | 14.23 | |||
| 150 | 14.23 | |||
| 05/11/2025 | 16:11:31.002 | 375 | 14.23 | |
| 375 | 14.23 | |||
| 375 | 14.23 | |||
| 05/11/2025 | 16:08:31.015 | 375 | 14.22 | |
| 375 | 14.22 | |||
| 375 | 14.22 | |||
| 05/11/2025 | 16:08:30.525 | 310 | 14.23 | |
| 110 | 14.23 | |||
| 19 | 14.23 | |||
| 200 | 14.23 | |||
| 291 | 14.23 | |||
| 05/11/2025 | 16:07:10.431 | 375 | 14.21 | |
| 375 | 14.21 | |||
| 375 | 14.21 | |||
| 05/11/2025 | 16:05:54.187 | 20 | 14.22 | |
| 20 | 14.22 | |||
| 20 | 14.22 | |||
| 05/11/2025 | 16:05:25.105 | 1 250 | 14.20 | |
| 750 | 14.20 | |||
| 500 | 14.20 | |||
| 1 250 | 14.20 | |||
| 05/11/2025 | 16:05:18.571 | 750 | 14.20 | |
| 750 | 14.20 | |||
| 750 | 14.20 | |||
| 05/11/2025 | 16:04:13.869 | 200 | 14.20 | |
| 200 | 14.20 | |||
| 200 | 14.20 | |||
| 05/11/2025 | 16:03:45.724 | 35 | 14.20 | |
| 35 | 14.20 | |||
| 35 | 14.20 | |||
| 05/11/2025 | 16:02:04.130 | 250 | 14.17 | |
| 250 | 14.17 | |||
| 250 | 14.17 | |||
| 05/11/2025 | 16:02:01.672 | 375 | 14.17 | |
| 375 | 14.17 | |||
| 375 | 14.17 | |||
| 05/11/2025 | 16:01:43.817 | 375 | 14.17 | |
| 375 | 14.17 | |||
| 375 | 14.17 | |||
| 05/11/2025 | 15:56:01.890 | 100 | 14.17 | |
| 100 | 14.17 | |||
| 100 | 14.17 | |||
| 05/11/2025 | 15:51:53.806 | 375 | 14.11 | |
| 375 | 14.11 | |||
| 375 | 14.11 | |||
| 05/11/2025 | 15:48:53.837 | 375 | 14.10 | |
| 375 | 14.10 | |||
| 375 | 14.10 | |||
| 05/11/2025 | 15:47:03.439 | 50 | 14.09 | |
| 50 | 14.09 | |||
| 50 | 14.09 | |||
| 05/11/2025 | 15:47:03.373 | 3 | 14.09 | |
| 3 | 14.09 | |||
| 3 | 14.09 | |||
| 05/11/2025 | 15:46:53.999 | 150 | 14.10 | |
| 150 | 14.10 | |||
| 150 | 14.10 | |||
| 05/11/2025 | 15:46:50.090 | 1 | 14.10 | |
| 1 | 14.10 | |||
| 1 | 14.10 | |||
| 05/11/2025 | 15:46:34.704 | 300 | 14.10 | |
| 300 | 14.10 | |||
| 300 | 14.10 | |||
| 05/11/2025 | 15:46:34.646 | 500 | 14.10 | |
| 500 | 14.10 | |||
| 500 | 14.10 | |||
| 05/11/2025 | 15:46:31.387 | 600 | 14.10 | |
| 500 | 14.10 | |||
| 600 | 14.10 | |||
| 100 | 14.10 | |||
| 05/11/2025 | 15:46:31.289 | 700 | 14.10 | |
| 100 | 14.10 | |||
| 600 | 14.10 | |||
| 700 | 14.10 | |||
| 05/11/2025 | 15:45:59.811 | 100 | 14.11 | |
| 100 | 14.11 | |||
| 100 | 14.11 | |||
| 05/11/2025 | 15:45:53.800 | 375 | 14.10 | |
| 375 | 14.10 | |||
| 57 | 14.10 | |||
| 130 | 14.10 | |||
| 100 | 14.10 | |||
| 88 | 14.10 | |||
| 05/11/2025 | 15:45:45.379 | 100 | 14.11 | |
| 100 | 14.11 | |||
| 100 | 14.11 | |||
| 05/11/2025 | 15:42:53.700 | 375 | 14.12 | |
| 375 | 14.12 | |||
| 375 | 14.12 | |||
| 05/11/2025 | 15:40:13.121 | 8 | 14.15 | |
| 8 | 14.15 | |||
| 8 | 14.15 | |||
| 05/11/2025 | 15:39:53.663 | 375 | 14.14 | |
| 375 | 14.14 | |||
| 375 | 14.14 | |||
| 05/11/2025 | 15:39:52.403 | 6 250 | 14.15 | |
| 6 250 | 14.15 | |||
| 6 250 | 14.15 | |||
| 05/11/2025 | 15:39:14.165 | 750 | 14.14 | |
| 750 | 14.14 | |||
| 750 | 14.14 | |||
| 05/11/2025 | 15:38:45.379 | 50 | 14.14 | |
| 50 | 14.14 | |||
| 50 | 14.14 | |||
| 05/11/2025 | 15:37:10.880 | 750 | 14.14 | |
| 750 | 14.14 | |||
| 750 | 14.14 | |||
| 05/11/2025 | 15:35:42.700 | 400 | 14.14 | |
| 400 | 14.14 | |||
| 200 | 14.14 | |||
| 200 | 14.14 | |||
| 05/11/2025 | 15:35:20.715 | 130 | 14.16 | |
| 130 | 14.16 | |||
| 130 | 14.16 | |||
| 05/11/2025 | 15:28:07.787 | 100 | 14.22 | |
| 100 | 14.22 | |||
| 100 | 14.22 | |||
| 05/11/2025 | 15:27:05.723 | 100 | 14.21 | |
| 100 | 14.21 | |||
| 100 | 14.21 | |||
| 05/11/2025 | 15:16:55.128 | 300 | 14.19 | |
| 300 | 14.19 | |||
| 300 | 14.19 | |||
| 05/11/2025 | 15:15:52.744 | 375 | 14.18 | |
| 375 | 14.18 | |||
| 375 | 14.18 | |||
| 05/11/2025 | 15:15:46.644 | 300 | 14.19 | |
| 300 | 14.19 | |||
| 300 | 14.19 | |||
| 05/11/2025 | 15:15:11.395 | 254 | 14.18 | |
| 254 | 14.18 | |||
| 254 | 14.18 | |||
| 05/11/2025 | 15:15:08.030 | 375 | 14.18 | |
| 375 | 14.18 | |||
| 375 | 14.18 | |||
| 05/11/2025 | 15:14:50.590 | 375 | 14.18 | |
| 375 | 14.18 | |||
| 375 | 14.18 | |||
| 05/11/2025 | 15:11:31.611 | 340 | 14.17 | |
| 340 | 14.17 | |||
| 340 | 14.17 | |||
| 05/11/2025 | 15:10:20.472 | 98 | 14.17 | |
| 98 | 14.17 | |||
| 98 | 14.17 | |||
| 05/11/2025 | 15:07:42.960 | 50 | 14.17 | |
| 50 | 14.17 | |||
| 50 | 14.17 | |||
| 05/11/2025 | 15:05:18.995 | 100 | 14.12 | |
| 100 | 14.12 | |||
| 100 | 14.12 | |||
| 05/11/2025 | 14:59:49.007 | 100 | 14.13 | |
| 100 | 14.13 | |||
| 100 | 14.13 | |||
| 05/11/2025 | 14:56:58.740 | 10 | 14.13 | |
| 10 | 14.13 | |||
| 10 | 14.13 | |||
| 05/11/2025 | 14:54:08.934 | 375 | 14.12 | |
| 375 | 14.12 | |||
| 375 | 14.12 | |||
| 05/11/2025 | 14:54:08.525 | 200 | 14.13 | |
| 200 | 14.13 | |||
| 200 | 14.13 | |||
| 05/11/2025 | 14:48:24.991 | 100 | 14.15 | |
| 100 | 14.15 | |||
| 100 | 14.15 | |||
| 05/11/2025 | 14:45:12.598 | 72 | 14.14 | |
| 72 | 14.14 | |||
| 72 | 14.14 | |||
| 05/11/2025 | 14:43:34.151 | 420 | 14.15 | |
| 200 | 14.15 | |||
| 420 | 14.15 | |||
| 220 | 14.15 | |||
| 05/11/2025 | 14:42:35.536 | 5 | 14.17 | |
| 5 | 14.17 | |||
| 5 | 14.17 | |||
| 05/11/2025 | 14:41:22.194 | 375 | 14.18 | |
| 375 | 14.18 | |||
| 375 | 14.18 | |||
| 05/11/2025 | 14:41:15.981 | 250 | 14.18 | |
| 250 | 14.18 | |||
| 250 | 14.18 | |||
| 05/11/2025 | 14:39:28.758 | 375 | 14.18 | |
| 375 | 14.18 | |||
| 375 | 14.18 | |||
| 05/11/2025 | 14:39:12.981 | 375 | 14.18 | |
| 375 | 14.18 | |||
| 375 | 14.18 | |||
| 05/11/2025 | 14:39:12.542 | 500 | 14.19 | |
| 500 | 14.19 | |||
| 500 | 14.19 | |||
| 05/11/2025 | 14:39:03.091 | 250 | 14.19 | |
| 250 | 14.19 | |||
| 250 | 14.19 | |||
| 05/11/2025 | 14:31:27.441 | 197 | 14.17 | |
| 197 | 14.17 | |||
| 197 | 14.17 | |||
| 05/11/2025 | 14:31:27.319 | 375 | 14.17 | |
| 375 | 14.17 | |||
| 375 | 14.17 | |||
| 05/11/2025 | 14:31:24.371 | 375 | 14.17 | |
| 375 | 14.17 | |||
| 375 | 14.17 | |||
| 05/11/2025 | 14:31:22.435 | 375 | 14.17 | |
| 375 | 14.17 | |||
| 375 | 14.17 | |||
| 05/11/2025 | 14:27:47.230 | 100 | 14.17 | |
| 100 | 14.17 | |||
| 100 | 14.17 | |||
| 05/11/2025 | 14:27:00.651 | 350 | 14.16 | |
| 350 | 14.16 | |||
| 350 | 14.16 | |||
| 05/11/2025 | 14:23:02.462 | 375 | 14.17 | |
| 375 | 14.17 | |||
| 375 | 14.17 | |||
| 05/11/2025 | 14:23:02.029 | 200 | 14.18 | |
| 200 | 14.18 | |||
| 200 | 14.18 | |||
| 05/11/2025 | 14:22:16.994 | 200 | 14.18 | |
| 200 | 14.18 | |||
| 200 | 14.18 | |||
| 05/11/2025 | 14:14:16.964 | 125 | 14.16 | |
| 125 | 14.16 | |||
| 125 | 14.16 | |||
| 05/11/2025 | 14:13:15.801 | 375 | 14.16 | |
| 375 | 14.16 | |||
| 375 | 14.16 | |||
| 05/11/2025 | 14:12:17.325 | 1 | 14.16 | |
| 1 | 14.16 | |||
| 1 | 14.16 | |||
| 05/11/2025 | 14:12:07.269 | 250 | 14.16 | |
| 250 | 14.16 | |||
| 250 | 14.16 | |||
| 05/11/2025 | 14:11:13.605 | 500 | 14.17 | |
| 500 | 14.17 | |||
| 500 | 14.17 | |||
| 05/11/2025 | 14:09:58.958 | 100 | 14.17 | |
| 100 | 14.17 | |||
| 100 | 14.17 | |||
| 05/11/2025 | 14:02:52.410 | 750 | 14.18 | |
| 750 | 14.18 | |||
| 750 | 14.18 | |||
| 05/11/2025 | 14:02:44.314 | 250 | 14.18 | |
| 250 | 14.18 | |||
| 250 | 14.18 | |||
| 05/11/2025 | 14:02:40.731 | 750 | 14.18 | |
| 750 | 14.18 | |||
| 750 | 14.18 | |||
| 05/11/2025 | 14:02:25.311 | 300 | 14.19 | |
| 300 | 14.19 | |||
| 300 | 14.19 | |||
| 05/11/2025 | 13:59:01.403 | 50 | 14.18 | |
| 50 | 14.18 | |||
| 50 | 14.18 | |||
| 05/11/2025 | 13:50:43.777 | 240 | 14.17 | |
| 240 | 14.17 | |||
| 240 | 14.17 | |||
| 05/11/2025 | 13:49:42.307 | 100 | 14.16 | |
| 100 | 14.16 | |||
| 100 | 14.16 | |||
| 05/11/2025 | 13:47:55.727 | 50 | 14.16 | |
| 50 | 14.16 | |||
| 50 | 14.16 | |||
| 05/11/2025 | 13:42:42.917 | 210 | 14.16 | |
| 210 | 14.16 | |||
| 210 | 14.16 | |||
| 05/11/2025 | 13:40:29.668 | 100 | 14.17 | |
| 100 | 14.17 | |||
| 100 | 14.17 | |||
| 05/11/2025 | 13:37:09.394 | 110 | 14.16 | |
| 110 | 14.16 | |||
| 110 | 14.16 | |||
| 05/11/2025 | 13:34:55.338 | 30 | 14.15 | |
| 30 | 14.15 | |||
| 30 | 14.15 | |||
| 05/11/2025 | 13:29:48.561 | 250 | 14.16 | |
| 250 | 14.16 | |||
| 250 | 14.16 | |||
| 05/11/2025 | 13:26:47.654 | 15 | 14.15 | |
| 15 | 14.15 | |||
| 15 | 14.15 | |||
| 05/11/2025 | 13:18:35.200 | 290 | 14.14 | |
| 290 | 14.14 | |||
| 290 | 14.14 | |||
| 05/11/2025 | 13:17:46.205 | 750 | 14.15 | |
| 750 | 14.15 | |||
| 750 | 14.15 | |||
| 05/11/2025 | 13:17:08.866 | 200 | 14.15 | |
| 200 | 14.15 | |||
| 200 | 14.15 | |||
| 05/11/2025 | 13:16:38.039 | 350 | 14.15 | |
| 350 | 14.15 | |||
| 350 | 14.15 | |||
| 05/11/2025 | 13:15:08.015 | 75 | 14.15 | |
| 75 | 14.15 | |||
| 75 | 14.15 | |||
| 05/11/2025 | 13:13:59.084 | 300 | 14.16 | |
| 300 | 14.16 | |||
| 300 | 14.16 | |||
| 05/11/2025 | 13:09:39.223 | 140 | 14.16 | |
| 140 | 14.16 | |||
| 140 | 14.16 | |||
| 05/11/2025 | 13:07:31.741 | 40 | 14.16 | |
| 40 | 14.16 | |||
| 40 | 14.16 | |||
| 05/11/2025 | 13:05:19.354 | 250 | 14.15 | |
| 250 | 14.15 | |||
| 250 | 14.15 | |||
| 05/11/2025 | 13:05:11.508 | 750 | 14.15 | |
| 750 | 14.15 | |||
| 750 | 14.15 | |||
| 05/11/2025 | 13:01:51.698 | 32 | 14.10 | |
| 32 | 14.10 | |||
| 32 | 14.10 | |||
| 05/11/2025 | 13:00:00.659 | 100 | 14.20 | |
| 100 | 14.20 | |||
| 100 | 14.20 | |||
| 05/11/2025 | 12:58:50.505 | 500 | 14.15 | |
| 500 | 14.15 | |||
| 500 | 14.15 | |||
| 05/11/2025 | 12:56:51.223 | 100 | 14.15 | |
| 100 | 14.15 | |||
| 100 | 14.15 | |||
| 05/11/2025 | 12:56:20.737 | 500 | 14.15 | |
| 500 | 14.15 | |||
| 500 | 14.15 | |||
| 05/11/2025 | 12:55:35.312 | 200 | 14.15 | |
| 200 | 14.15 | |||
| 200 | 14.15 | |||
| 05/11/2025 | 12:55:35.214 | 460 | 14.15 | |
| 200 | 14.15 | |||
| 260 | 14.15 | |||
| 460 | 14.15 | |||
| 05/11/2025 | 12:50:50.001 | 100 | 14.17 | |
| 100 | 14.17 | |||
| 100 | 14.17 | |||
| 05/11/2025 | 12:48:18.657 | 550 | 14.16 | |
| 550 | 14.16 | |||
| 550 | 14.16 | |||
| 05/11/2025 | 12:45:35.043 | 300 | 14.15 | |
| 300 | 14.15 | |||
| 300 | 14.15 | |||
| 05/11/2025 | 12:45:10.795 | 142 | 14.14 | |
| 142 | 14.14 | |||
| 142 | 14.14 | |||
| 05/11/2025 | 12:45:01.399 | 25 | 14.14 | |
| 25 | 14.14 | |||
| 25 | 14.14 | |||
| 05/11/2025 | 12:44:27.949 | 100 | 14.14 | |
| 100 | 14.14 | |||
| 100 | 14.14 | |||
| 05/11/2025 | 12:42:38.599 | 100 | 14.14 | |
| 100 | 14.14 | |||
| 100 | 14.14 | |||
| 05/11/2025 | 12:37:53.425 | 30 | 14.13 | |
| 30 | 14.13 | |||
| 30 | 14.13 | |||
| 05/11/2025 | 12:34:54.467 | 142 | 14.12 | |
| 142 | 14.12 | |||
| 142 | 14.12 | |||
| 05/11/2025 | 12:33:51.119 | 230 | 14.11 | |
| 230 | 14.11 | |||
| 230 | 14.11 | |||
| 05/11/2025 | 12:26:38.483 | 500 | 14.13 | |
| 500 | 14.13 | |||
| 500 | 14.13 | |||
| 05/11/2025 | 12:26:00.147 | 300 | 14.13 | |
| 300 | 14.13 | |||
| 300 | 14.13 | |||
| 05/11/2025 | 12:25:27.583 | 750 | 14.13 | |
| 750 | 14.13 | |||
| 750 | 14.13 | |||
| 05/11/2025 | 12:23:46.847 | 750 | 14.13 | |
| 750 | 14.13 | |||
| 750 | 14.13 | |||
| 05/11/2025 | 12:19:51.923 | 400 | 14.12 | |
| 400 | 14.12 | |||
| 400 | 14.12 | |||
| 05/11/2025 | 12:18:36.516 | 280 | 14.12 | |
| 100 | 14.12 | |||
| 280 | 14.12 | |||
| 180 | 14.12 | |||
| 05/11/2025 | 12:18:25.371 | 200 | 14.13 | |
| 200 | 14.13 | |||
| 200 | 14.13 | |||
| 05/11/2025 | 12:10:05.702 | 90 | 14.13 | |
| 90 | 14.13 | |||
| 90 | 14.13 | |||
| 05/11/2025 | 12:08:36.274 | 200 | 14.14 | |
| 200 | 14.14 | |||
| 200 | 14.14 | |||
| 05/11/2025 | 12:08:10.458 | 559 | 14.14 | |
| 559 | 14.14 | |||
| 559 | 14.14 | |||
| 05/11/2025 | 12:06:26.971 | 100 | 14.14 | |
| 100 | 14.14 | |||
| 100 | 14.14 | |||
| 05/11/2025 | 12:02:25.804 | 750 | 14.15 | |
| 750 | 14.15 | |||
| 750 | 14.15 | |||
| 05/11/2025 | 12:00:02.465 | 600 | 14.15 | |
| 600 | 14.15 | |||
| 600 | 14.15 | |||
| 05/11/2025 | 11:57:12.466 | 500 | 14.15 | |
| 500 | 14.15 | |||
| 500 | 14.15 | |||
| 05/11/2025 | 11:57:12.199 | 100 | 14.16 | |
| 100 | 14.16 | |||
| 100 | 14.16 | |||
| 05/11/2025 | 11:50:07.600 | 250 | 14.16 | |
| 250 | 14.16 | |||
| 250 | 14.16 | |||
| 05/11/2025 | 11:49:15.928 | 133 | 14.16 | |
| 133 | 14.16 | |||
| 133 | 14.16 | |||
| 05/11/2025 | 11:48:41.936 | 30 | 14.16 | |
| 30 | 14.16 | |||
| 30 | 14.16 | |||
| 05/11/2025 | 11:47:46.106 | 84 | 14.16 | |
| 84 | 14.16 | |||
| 84 | 14.16 | |||
| 05/11/2025 | 11:45:13.440 | 100 | 14.16 | |
| 100 | 14.16 | |||
| 100 | 14.16 | |||
| 05/11/2025 | 11:42:14.112 | 355 | 14.19 | |
| 355 | 14.19 | |||
| 355 | 14.19 | |||
| 05/11/2025 | 11:39:03.184 | 230 | 14.18 | |
| 230 | 14.18 | |||
| 230 | 14.18 | |||
| 05/11/2025 | 11:36:29.584 | 40 | 14.18 | |
| 40 | 14.18 | |||
| 40 | 14.18 | |||
| 05/11/2025 | 11:35:43.314 | 250 | 14.18 | |
| 250 | 14.18 | |||
| 250 | 14.18 | |||
| 05/11/2025 | 11:26:49.278 | 100 | 14.18 | |
| 100 | 14.18 | |||
| 100 | 14.18 | |||
| 05/11/2025 | 11:26:06.673 | 100 | 14.18 | |
| 100 | 14.18 | |||
| 100 | 14.18 | |||
| 05/11/2025 | 11:26:00.633 | 200 | 14.18 | |
| 200 | 14.18 | |||
| 200 | 14.18 | |||
| 05/11/2025 | 11:21:35.242 | 100 | 14.17 | |
| 100 | 14.17 | |||
| 100 | 14.17 | |||
| 05/11/2025 | 11:17:46.309 | 140 | 14.20 | |
| 140 | 14.20 | |||
| 140 | 14.20 | |||
| 05/11/2025 | 11:16:40.387 | 500 | 14.20 | |
| 60 | 14.20 | |||
| 500 | 14.20 | |||
| 440 | 14.20 | |||
| 05/11/2025 | 11:12:36.698 | 1 | 14.20 | |
| 1 | 14.20 | |||
| 1 | 14.20 | |||
| 05/11/2025 | 11:07:59.125 | 500 | 14.21 | |
| 500 | 14.21 | |||
| 500 | 14.21 | |||
| 05/11/2025 | 11:05:46.862 | 62 | 14.21 | |
| 62 | 14.21 | |||
| 62 | 14.21 | |||
| 05/11/2025 | 11:05:36.581 | 100 | 14.21 | |
| 100 | 14.21 | |||
| 100 | 14.21 | |||
| 05/11/2025 | 11:03:09.328 | 68 | 14.17 | |
| 68 | 14.17 | |||
| 68 | 14.17 | |||
| 05/11/2025 | 11:00:46.856 | 300 | 14.17 | |
| 300 | 14.17 | |||
| 300 | 14.17 | |||
| 05/11/2025 | 11:00:20.955 | 500 | 14.17 | |
| 500 | 14.17 | |||
| 500 | 14.17 | |||
| 05/11/2025 | 10:57:22.611 | 100 | 14.18 | |
| 100 | 14.18 | |||
| 100 | 14.18 | |||
| 05/11/2025 | 10:56:34.295 | 200 | 14.18 | |
| 200 | 14.18 | |||
| 200 | 14.18 | |||
| 05/11/2025 | 10:52:15.655 | 240 | 14.15 | |
| 240 | 14.15 | |||
| 240 | 14.15 | |||
| 05/11/2025 | 10:50:02.870 | 200 | 14.15 | |
| 200 | 14.15 | |||
| 200 | 14.15 | |||
| 05/11/2025 | 10:47:05.819 | 750 | 14.16 | |
| 750 | 14.16 | |||
| 750 | 14.16 | |||
| 05/11/2025 | 10:44:00.868 | 750 | 14.17 | |
| 750 | 14.17 | |||
| 750 | 14.17 | |||
| 05/11/2025 | 10:40:48.533 | 1 | 14.17 | |
| 1 | 14.17 | |||
| 1 | 14.17 | |||
| 05/11/2025 | 10:40:40.996 | 550 | 14.18 | |
| 550 | 14.18 | |||
| 550 | 14.18 | |||
| 05/11/2025 | 10:40:23.250 | 1 | 14.16 | |
| 1 | 14.16 | |||
| 1 | 14.16 | |||
| 05/11/2025 | 10:37:44.163 | 100 | 14.14 | |
| 100 | 14.14 | |||
| 100 | 14.14 | |||
| 05/11/2025 | 10:36:54.787 | 110 | 14.14 | |
| 110 | 14.14 | |||
| 110 | 14.14 | |||
| 05/11/2025 | 10:36:16.157 | 500 | 14.14 | |
| 500 | 14.14 | |||
| 500 | 14.14 | |||
| 05/11/2025 | 10:36:06.361 | 100 | 14.14 | |
| 100 | 14.14 | |||
| 100 | 14.14 | |||
| 05/11/2025 | 10:35:59.208 | 130 | 14.14 | |
| 130 | 14.14 | |||
| 130 | 14.14 | |||
| 05/11/2025 | 10:35:52.567 | 150 | 14.14 | |
| 150 | 14.14 | |||
| 150 | 14.14 | |||
| 05/11/2025 | 10:35:03.538 | 200 | 14.14 | |
| 200 | 14.14 | |||
| 200 | 14.14 | |||
| 05/11/2025 | 10:35:00.799 | 320 | 14.14 | |
| 320 | 14.14 | |||
| 320 | 14.14 | |||
| 05/11/2025 | 10:34:38.873 | 50 | 14.14 | |
| 50 | 14.14 | |||
| 50 | 14.14 | |||
| 05/11/2025 | 10:34:16.485 | 130 | 14.13 | |
| 130 | 14.13 | |||
| 130 | 14.13 | |||
| 05/11/2025 | 10:33:10.916 | 200 | 14.13 | |
| 200 | 14.13 | |||
| 200 | 14.13 | |||
| 05/11/2025 | 10:32:20.425 | 1 250 | 14.12 | |
| 1 250 | 14.12 | |||
| 1 250 | 14.12 | |||
| 05/11/2025 | 10:32:11.430 | 750 | 14.12 | |
| 750 | 14.12 | |||
| 750 | 14.12 | |||
| 05/11/2025 | 10:31:55.050 | 150 | 14.12 | |
| 150 | 14.12 | |||
| 150 | 14.12 | |||
| 05/11/2025 | 10:28:47.223 | 750 | 14.11 | |
| 750 | 14.11 | |||
| 750 | 14.11 | |||
| 05/11/2025 | 10:28:40.054 | 750 | 14.11 | |
| 750 | 14.11 | |||
| 750 | 14.11 | |||
| 05/11/2025 | 10:27:58.322 | 1 250 | 14.10 | |
| 1 250 | 14.10 | |||
| 1 250 | 14.10 | |||
| 05/11/2025 | 10:27:51.021 | 750 | 14.10 | |
| 750 | 14.10 | |||
| 750 | 14.10 | |||
| 05/11/2025 | 10:27:40.598 | 500 | 14.10 | |
| 500 | 14.10 | |||
| 200 | 14.10 | |||
| 300 | 14.10 | |||
| 05/11/2025 | 10:27:08.763 | 600 | 14.11 | |
| 600 | 14.11 | |||
| 600 | 14.11 | |||
| 05/11/2025 | 10:26:33.265 | 100 | 14.11 | |
| 100 | 14.11 | |||
| 100 | 14.11 | |||
| 05/11/2025 | 10:26:11.751 | 30 | 14.11 | |
| 30 | 14.11 | |||
| 30 | 14.11 | |||
| 05/11/2025 | 10:25:25.526 | 150 | 14.11 | |
| 150 | 14.11 | |||
| 150 | 14.11 | |||
| 05/11/2025 | 10:25:19.923 | 743 | 14.10 | |
| 743 | 14.10 | |||
| 60 | 14.10 | |||
| 21 | 14.10 | |||
| 650 | 14.10 | |||
| 12 | 14.10 | |||
| 05/11/2025 | 10:24:51.542 | 230 | 14.11 | |
| 230 | 14.11 | |||
| 230 | 14.11 | |||
| 05/11/2025 | 10:24:50.572 | 420 | 14.13 | |
| 260 | 14.13 | |||
| 420 | 14.13 | |||
| 160 | 14.13 | |||
| 05/11/2025 | 10:24:41.553 | 750 | 14.13 | |
| 750 | 14.13 | |||
| 750 | 14.13 | |||
| 05/11/2025 | 10:24:37.959 | 500 | 14.14 | |
| 300 | 14.14 | |||
| 200 | 14.14 | |||
| 500 | 14.14 | |||
| 05/11/2025 | 10:23:47.201 | 32 | 14.14 | |
| 32 | 14.14 | |||
| 32 | 14.14 | |||
| 05/11/2025 | 10:23:32.189 | 200 | 14.14 | |
| 30 | 14.14 | |||
| 125 | 14.14 | |||
| 200 | 14.14 | |||
| 17 | 14.14 | |||
| 28 | 14.14 | |||
| 05/11/2025 | 10:21:39.953 | 175 | 14.15 | |
| 175 | 14.15 | |||
| 175 | 14.15 | |||
| 05/11/2025 | 10:20:36.499 | 750 | 14.15 | |
| 750 | 14.15 | |||
| 750 | 14.15 | |||
| 05/11/2025 | 10:20:32.064 | 695 | 14.15 | |
| 100 | 14.15 | |||
| 150 | 14.15 | |||
| 10 | 14.15 | |||
| 345 | 14.15 | |||
| 350 | 14.15 | |||
| 160 | 14.15 | |||
| 250 | 14.15 | |||
| 25 | 14.15 | |||
| 05/11/2025 | 10:20:31.908 | 550 | 14.15 | |
| 550 | 14.15 | |||
| 100 | 14.15 | |||
| 300 | 14.15 | |||
| 150 | 14.15 |
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
-
Nvidia Corp.
Bid: 169.68 / Ask: 170.00
Turnover: 64 488 TEUR -
Rheinmetall AG
Bid: 1 715.50
Ask: 1 715.50
Turnover: 52 696 TEUR -
Tesla Inc.
Bid: 401.90 / Ask: 402.35
Turnover: 40 446 TEUR -
Novo-Nordisk AS
Bid: 42.015 / Ask: 42.11
Turnover: 34 445 TEUR -
Palantir Technologies Inc.
Bid: 163.44 / Ask: 163.62
Turnover: 28 461 TEUR
Realtime Quotes
Last Update:
05/11/2025 @ 22:00:00
Last Update:
05/11/2025 @ 22:00:00