Banco Santander S.A.
- Information
- Last
- Buy
- Sell
178
150
9.227
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/12/2025 | 15:44:33.387 | 651 | 9.227 | |
| 651 | 9.227 | |||
| 651 | 9.227 | |||
| 01/12/2025 | 15:43:06.244 | 2 201 | 9.227 | |
| 2 201 | 9.227 | |||
| 2 201 | 9.227 | |||
| 01/12/2025 | 15:38:18.700 | 91 | 9.227 | |
| 91 | 9.227 | |||
| 91 | 9.227 | |||
| 01/12/2025 | 15:34:49.597 | 2 165 | 9.218 | |
| 2 165 | 9.218 | |||
| 2 165 | 9.218 | |||
| 01/12/2025 | 15:31:46.882 | 40 | 9.221 | |
| 40 | 9.221 | |||
| 40 | 9.221 | |||
| 01/12/2025 | 15:30:20.295 | 1 | 9.229 | |
| 1 | 9.229 | |||
| 1 | 9.229 | |||
| 01/12/2025 | 15:29:41.542 | 2 | 9.224 | |
| 2 | 9.224 | |||
| 2 | 9.224 | |||
| 01/12/2025 | 15:28:10.642 | 3 | 9.23 | |
| 3 | 9.23 | |||
| 3 | 9.23 | |||
| 01/12/2025 | 15:27:40.248 | 28 | 9.23 | |
| 28 | 9.23 | |||
| 28 | 9.23 | |||
| 01/12/2025 | 15:25:34.620 | 113 | 9.221 | |
| 113 | 9.221 | |||
| 113 | 9.221 | |||
| 01/12/2025 | 15:21:59.091 | 6 | 9.234 | |
| 6 | 9.234 | |||
| 6 | 9.234 | |||
| 01/12/2025 | 15:21:57.288 | 5 | 9.233 | |
| 5 | 9.233 | |||
| 5 | 9.233 | |||
| 01/12/2025 | 15:21:49.836 | 113 | 9.235 | |
| 113 | 9.235 | |||
| 113 | 9.235 | |||
| 01/12/2025 | 15:16:21.686 | 1 | 9.241 | |
| 1 | 9.241 | |||
| 1 | 9.241 | |||
| 01/12/2025 | 15:15:35.176 | 54 | 9.241 | |
| 54 | 9.241 | |||
| 54 | 9.241 | |||
| 01/12/2025 | 15:15:32.306 | 25 | 9.24 | |
| 25 | 9.24 | |||
| 25 | 9.24 | |||
| 01/12/2025 | 15:11:19.805 | 1 | 9.24 | |
| 1 | 9.24 | |||
| 1 | 9.24 | |||
| 01/12/2025 | 15:05:36.629 | 2 | 9.238 | |
| 2 | 9.238 | |||
| 2 | 9.238 | |||
| 01/12/2025 | 15:03:24.790 | 422 | 9.239 | |
| 422 | 9.239 | |||
| 422 | 9.239 | |||
| 01/12/2025 | 15:03:24.769 | 268 | 9.239 | |
| 268 | 9.239 | |||
| 268 | 9.239 | |||
| 01/12/2025 | 15:03:16.354 | 158 | 9.239 | |
| 158 | 9.239 | |||
| 158 | 9.239 | |||
| 01/12/2025 | 15:03:14.992 | 398 | 9.239 | |
| 398 | 9.239 | |||
| 398 | 9.239 | |||
| 01/12/2025 | 15:03:11.628 | 624 | 9.239 | |
| 624 | 9.239 | |||
| 624 | 9.239 | |||
| 01/12/2025 | 15:03:11.564 | 202 | 9.239 | |
| 202 | 9.239 | |||
| 202 | 9.239 | |||
| 01/12/2025 | 15:03:11.511 | 199 | 9.239 | |
| 199 | 9.239 | |||
| 199 | 9.239 | |||
| 01/12/2025 | 14:52:45.887 | 595 | 9.233 | |
| 595 | 9.233 | |||
| 595 | 9.233 | |||
| 01/12/2025 | 14:43:47.220 | 6 | 9.235 | |
| 6 | 9.235 | |||
| 6 | 9.235 | |||
| 01/12/2025 | 14:42:06.679 | 89 | 9.229 | |
| 89 | 9.229 | |||
| 89 | 9.229 | |||
| 01/12/2025 | 14:37:50.562 | 2 | 9.216 | |
| 2 | 9.216 | |||
| 2 | 9.216 | |||
| 01/12/2025 | 14:34:26.206 | 20 | 9.214 | |
| 20 | 9.214 | |||
| 20 | 9.214 | |||
| 01/12/2025 | 14:18:41.863 | 1 | 9.187 | |
| 1 | 9.187 | |||
| 1 | 9.187 | |||
| 01/12/2025 | 14:09:02.834 | 1 200 | 9.189 | |
| 1 200 | 9.189 | |||
| 1 200 | 9.189 | |||
| 01/12/2025 | 14:01:38.386 | 3 | 9.196 | |
| 3 | 9.196 | |||
| 3 | 9.196 | |||
| 01/12/2025 | 13:53:53.971 | 7 | 9.194 | |
| 7 | 9.194 | |||
| 7 | 9.194 | |||
| 01/12/2025 | 13:47:16.629 | 1 | 9.206 | |
| 1 | 9.206 | |||
| 1 | 9.206 | |||
| 01/12/2025 | 13:36:39.182 | 3 | 9.202 | |
| 3 | 9.202 | |||
| 3 | 9.202 | |||
| 01/12/2025 | 13:36:27.810 | 1 | 9.202 | |
| 1 | 9.202 | |||
| 1 | 9.202 | |||
| 01/12/2025 | 13:36:23.435 | 850 | 9.20 | |
| 850 | 9.20 | |||
| 850 | 9.20 | |||
| 01/12/2025 | 13:15:54.303 | 350 | 9.194 | |
| 350 | 9.194 | |||
| 350 | 9.194 | |||
| 01/12/2025 | 13:14:42.335 | 7 | 9.197 | |
| 7 | 9.197 | |||
| 7 | 9.197 | |||
| 01/12/2025 | 13:06:07.436 | 300 | 9.20 | |
| 300 | 9.20 | |||
| 300 | 9.20 | |||
| 01/12/2025 | 12:58:58.156 | 67 | 9.215 | |
| 67 | 9.215 | |||
| 67 | 9.215 | |||
| 01/12/2025 | 12:57:53.337 | 3 | 9.217 | |
| 3 | 9.217 | |||
| 3 | 9.217 | |||
| 01/12/2025 | 12:52:36.621 | 1 100 | 9.213 | |
| 1 100 | 9.213 | |||
| 1 100 | 9.213 | |||
| 01/12/2025 | 12:51:32.359 | 975 | 9.209 | |
| 975 | 9.209 | |||
| 975 | 9.209 | |||
| 01/12/2025 | 12:51:32.089 | 3 300 | 9.209 | |
| 3 300 | 9.209 | |||
| 3 300 | 9.209 | |||
| 01/12/2025 | 12:48:47.796 | 1 950 | 9.213 | |
| 1 950 | 9.213 | |||
| 1 950 | 9.213 | |||
| 01/12/2025 | 12:46:12.267 | 3 300 | 9.21 | |
| 3 300 | 9.21 | |||
| 3 300 | 9.21 | |||
| 01/12/2025 | 12:44:27.787 | 11 | 9.216 | |
| 11 | 9.216 | |||
| 11 | 9.216 | |||
| 01/12/2025 | 12:38:19.877 | 15 | 9.223 | |
| 15 | 9.223 | |||
| 15 | 9.223 | |||
| 01/12/2025 | 12:37:49.472 | 1 | 9.225 | |
| 1 | 9.225 | |||
| 1 | 9.225 | |||
| 01/12/2025 | 12:37:15.334 | 3 | 9.223 | |
| 3 | 9.223 | |||
| 3 | 9.223 | |||
| 01/12/2025 | 12:22:30.675 | 75 | 9.222 | |
| 75 | 9.222 | |||
| 75 | 9.222 | |||
| 01/12/2025 | 12:14:32.561 | 15 | 9.229 | |
| 15 | 9.229 | |||
| 15 | 9.229 | |||
| 01/12/2025 | 12:12:29.023 | 101 | 9.217 | |
| 101 | 9.217 | |||
| 101 | 9.217 | |||
| 01/12/2025 | 12:11:28.360 | 49 | 9.217 | |
| 49 | 9.217 | |||
| 49 | 9.217 | |||
| 01/12/2025 | 12:08:09.912 | 3 | 9.223 | |
| 3 | 9.223 | |||
| 3 | 9.223 | |||
| 01/12/2025 | 12:07:53.604 | 35 | 9.225 | |
| 35 | 9.225 | |||
| 35 | 9.225 | |||
| 01/12/2025 | 12:07:37.289 | 1 | 9.222 | |
| 1 | 9.222 | |||
| 1 | 9.222 | |||
| 01/12/2025 | 12:01:35.603 | 1 028 | 9.235 | |
| 1 028 | 9.235 | |||
| 1 028 | 9.235 | |||
| 01/12/2025 | 11:55:12.022 | 150 | 9.235 | |
| 150 | 9.235 | |||
| 150 | 9.235 | |||
| 01/12/2025 | 11:48:18.323 | 1 083 | 9.243 | |
| 1 083 | 9.243 | |||
| 1 083 | 9.243 | |||
| 01/12/2025 | 11:44:08.186 | 3 | 9.244 | |
| 3 | 9.244 | |||
| 3 | 9.244 | |||
| 01/12/2025 | 11:34:54.392 | 26 | 9.237 | |
| 26 | 9.237 | |||
| 26 | 9.237 | |||
| 01/12/2025 | 11:28:20.912 | 19 | 9.247 | |
| 19 | 9.247 | |||
| 19 | 9.247 | |||
| 01/12/2025 | 11:27:29.360 | 11 | 9.247 | |
| 11 | 9.247 | |||
| 11 | 9.247 | |||
| 01/12/2025 | 11:15:18.868 | 338 | 9.271 | |
| 338 | 9.271 | |||
| 338 | 9.271 | |||
| 01/12/2025 | 11:11:08.557 | 34 | 9.258 | |
| 34 | 9.258 | |||
| 34 | 9.258 | |||
| 01/12/2025 | 11:10:53.681 | 235 | 9.256 | |
| 235 | 9.256 | |||
| 235 | 9.256 | |||
| 01/12/2025 | 11:07:09.786 | 3 | 9.246 | |
| 3 | 9.246 | |||
| 3 | 9.246 | |||
| 01/12/2025 | 11:06:57.494 | 3 | 9.247 | |
| 3 | 9.247 | |||
| 3 | 9.247 | |||
| 01/12/2025 | 11:06:39.468 | 3 | 9.25 | |
| 3 | 9.25 | |||
| 3 | 9.25 | |||
| 01/12/2025 | 11:05:43.059 | 2 000 | 9.25 | |
| 2 000 | 9.25 | |||
| 2 000 | 9.25 | |||
| 01/12/2025 | 11:01:21.611 | 33 | 9.225 | |
| 33 | 9.225 | |||
| 33 | 9.225 | |||
| 01/12/2025 | 11:01:13.403 | 1 500 | 9.224 | |
| 1 500 | 9.224 | |||
| 1 500 | 9.224 | |||
| 01/12/2025 | 11:01:11.243 | 1 | 9.222 | |
| 1 | 9.222 | |||
| 1 | 9.222 | |||
| 01/12/2025 | 10:59:43.748 | 81 | 9.236 | |
| 81 | 9.236 | |||
| 81 | 9.236 | |||
| 01/12/2025 | 10:58:21.381 | 50 | 9.233 | |
| 50 | 9.233 | |||
| 50 | 9.233 | |||
| 01/12/2025 | 10:57:43.225 | 1 030 | 9.237 | |
| 1 030 | 9.237 | |||
| 1 030 | 9.237 | |||
| 01/12/2025 | 10:55:54.737 | 1 | 9.234 | |
| 1 | 9.234 | |||
| 1 | 9.234 | |||
| 01/12/2025 | 10:54:09.333 | 3 | 9.236 | |
| 3 | 9.236 | |||
| 3 | 9.236 | |||
| 01/12/2025 | 10:53:59.672 | 93 | 9.24 | |
| 93 | 9.24 | |||
| 93 | 9.24 | |||
| 01/12/2025 | 10:49:22.016 | 3 | 9.251 | |
| 3 | 9.251 | |||
| 3 | 9.251 | |||
| 01/12/2025 | 10:48:15.269 | 24 | 9.251 | |
| 24 | 9.251 | |||
| 24 | 9.251 | |||
| 01/12/2025 | 10:47:48.689 | 700 | 9.252 | |
| 700 | 9.252 | |||
| 700 | 9.252 | |||
| 01/12/2025 | 10:35:42.539 | 22 | 9.27 | |
| 22 | 9.27 | |||
| 22 | 9.27 | |||
| 01/12/2025 | 10:33:04.170 | 1 | 9.267 | |
| 1 | 9.267 | |||
| 1 | 9.267 | |||
| 01/12/2025 | 10:30:35.349 | 300 | 9.274 | |
| 300 | 9.274 | |||
| 300 | 9.274 | |||
| 01/12/2025 | 10:29:16.877 | 50 | 9.276 | |
| 50 | 9.276 | |||
| 50 | 9.276 | |||
| 01/12/2025 | 10:15:39.561 | 11 | 9.269 | |
| 11 | 9.269 | |||
| 11 | 9.269 | |||
| 01/12/2025 | 10:13:09.552 | 1 | 9.274 | |
| 1 | 9.274 | |||
| 1 | 9.274 | |||
| 01/12/2025 | 10:10:47.483 | 21 | 9.28 | |
| 21 | 9.28 | |||
| 21 | 9.28 | |||
| 01/12/2025 | 10:10:27.214 | 23 | 9.276 | |
| 23 | 9.276 | |||
| 23 | 9.276 | |||
| 01/12/2025 | 10:09:19.291 | 1 | 9.285 | |
| 1 | 9.285 | |||
| 1 | 9.285 | |||
| 01/12/2025 | 10:08:43.954 | 1 | 9.283 | |
| 1 | 9.283 | |||
| 1 | 9.283 | |||
| 01/12/2025 | 10:07:20.355 | 10 | 9.285 | |
| 10 | 9.285 | |||
| 10 | 9.285 | |||
| 01/12/2025 | 10:03:39.578 | 3 | 9.269 | |
| 3 | 9.269 | |||
| 3 | 9.269 | |||
| 01/12/2025 | 10:03:12.311 | 1 | 9.262 | |
| 1 | 9.262 | |||
| 1 | 9.262 | |||
| 01/12/2025 | 10:01:17.283 | 87 | 9.26 | |
| 87 | 9.26 | |||
| 87 | 9.26 | |||
| 01/12/2025 | 09:59:12.113 | 1 | 9.257 | |
| 1 | 9.257 | |||
| 1 | 9.257 | |||
| 01/12/2025 | 09:53:14.990 | 1 100 | 9.27 | |
| 1 100 | 9.27 | |||
| 1 100 | 9.27 | |||
| 01/12/2025 | 09:50:39.156 | 1 | 9.266 | |
| 1 | 9.266 | |||
| 1 | 9.266 | |||
| 01/12/2025 | 09:40:28.562 | 180 | 9.268 | |
| 180 | 9.268 | |||
| 180 | 9.268 | |||
| 01/12/2025 | 09:39:03.292 | 14 | 9.267 | |
| 14 | 9.267 | |||
| 14 | 9.267 | |||
| 01/12/2025 | 09:36:35.906 | 28 | 9.269 | |
| 28 | 9.269 | |||
| 28 | 9.269 | |||
| 01/12/2025 | 09:35:32.584 | 252 | 9.271 | |
| 252 | 9.271 | |||
| 252 | 9.271 | |||
| 01/12/2025 | 09:30:20.936 | 75 | 9.287 | |
| 75 | 9.287 | |||
| 75 | 9.287 | |||
| 01/12/2025 | 09:29:13.851 | 4 | 9.296 | |
| 4 | 9.296 | |||
| 4 | 9.296 | |||
| 01/12/2025 | 09:20:45.459 | 1 | 9.293 | |
| 1 | 9.293 | |||
| 1 | 9.293 | |||
| 01/12/2025 | 09:20:39.424 | 3 | 9.289 | |
| 3 | 9.289 | |||
| 3 | 9.289 | |||
| 01/12/2025 | 09:20:35.596 | 1 | 9.293 | |
| 1 | 9.293 | |||
| 1 | 9.293 | |||
| 01/12/2025 | 09:20:23.703 | 1 | 9.288 | |
| 1 | 9.288 | |||
| 1 | 9.288 | |||
| 01/12/2025 | 09:20:13.452 | 1 | 9.289 | |
| 1 | 9.289 | |||
| 1 | 9.289 | |||
| 01/12/2025 | 09:20:03.377 | 1 | 9.289 | |
| 1 | 9.289 | |||
| 1 | 9.289 | |||
| 01/12/2025 | 09:19:25.724 | 1 300 | 9.29 | |
| 1 300 | 9.29 | |||
| 1 300 | 9.29 | |||
| 01/12/2025 | 09:17:15.336 | 7 | 9.279 | |
| 7 | 9.279 | |||
| 7 | 9.279 | |||
| 01/12/2025 | 09:16:39.326 | 3 | 9.264 | |
| 3 | 9.264 | |||
| 3 | 9.264 | |||
| 01/12/2025 | 09:16:36.701 | 23 | 9.269 | |
| 23 | 9.269 | |||
| 23 | 9.269 | |||
| 01/12/2025 | 09:16:17.586 | 1 000 | 9.264 | |
| 1 000 | 9.264 | |||
| 1 000 | 9.264 | |||
| 01/12/2025 | 09:14:24.209 | 7 | 9.244 | |
| 7 | 9.244 | |||
| 7 | 9.244 | |||
| 01/12/2025 | 09:09:57.920 | 55 | 9.238 | |
| 55 | 9.238 | |||
| 55 | 9.238 | |||
| 01/12/2025 | 09:05:35.717 | 3 | 9.21 | |
| 3 | 9.21 | |||
| 3 | 9.21 | |||
| 01/12/2025 | 09:04:41.096 | 3 | 9.22 | |
| 3 | 9.22 | |||
| 3 | 9.22 | |||
| 01/12/2025 | 09:00:45.184 | 12 | 9.20 | |
| 12 | 9.20 | |||
| 12 | 9.20 | |||
| 01/12/2025 | 08:49:55.098 | 73 | 9.16 | |
| 73 | 9.16 | |||
| 73 | 9.16 | |||
| 01/12/2025 | 08:49:55.083 | 100 | 9.114 | |
| 100 | 9.114 | |||
| 100 | 9.114 | |||
| 01/12/2025 | 08:37:44.695 | 1 200 | 9.16 | |
| 297 | 9.16 | |||
| 761 | 9.16 | |||
| 110 | 9.16 | |||
| 32 | 9.16 | |||
| 1 200 | 9.16 | |||
| 01/12/2025 | 08:36:41.741 | 1 | 9.231 | |
| 1 | 9.231 | |||
| 1 | 9.231 | |||
| 01/12/2025 | 08:36:04.201 | 50 | 9.231 | |
| 50 | 9.231 | |||
| 50 | 9.231 | |||
| 01/12/2025 | 08:34:39.155 | 3 | 9.20 | |
| 3 | 9.20 | |||
| 3 | 9.20 | |||
| 01/12/2025 | 08:34:11.372 | 6 | 9.231 | |
| 6 | 9.231 | |||
| 6 | 9.231 | |||
| 01/12/2025 | 08:29:58.209 | 600 | 9.175 | |
| 600 | 9.175 | |||
| 600 | 9.175 | |||
| 01/12/2025 | 08:27:45.252 | 100 | 9.20 | |
| 100 | 9.20 | |||
| 100 | 9.20 | |||
| 01/12/2025 | 08:26:36.513 | 1 | 9.238 | |
| 1 | 9.238 | |||
| 1 | 9.238 | |||
| 01/12/2025 | 08:23:57.780 | 38 | 9.231 | |
| 38 | 9.231 | |||
| 38 | 9.231 | |||
| 01/12/2025 | 08:23:14.204 | 600 | 9.204 | |
| 79 | 9.204 | |||
| 521 | 9.204 | |||
| 600 | 9.204 | |||
| 01/12/2025 | 08:18:52.682 | 550 | 9.328 | |
| 550 | 9.328 | |||
| 550 | 9.328 | |||
| 01/12/2025 | 08:15:54.027 | 2 | 9.335 | |
| 2 | 9.335 | |||
| 2 | 9.335 | |||
| 01/12/2025 | 08:07:09.307 | 50 | 9.208 | |
| 50 | 9.208 | |||
| 50 | 9.208 | |||
| 01/12/2025 | 08:07:09.243 | 4 | 9.208 | |
| 4 | 9.208 | |||
| 4 | 9.208 | |||
| 01/12/2025 | 08:07:05.520 | 2 | 9.335 | |
| 2 | 9.335 | |||
| 2 | 9.335 | |||
| 01/12/2025 | 08:06:37.549 | 2 | 9.335 | |
| 2 | 9.335 | |||
| 2 | 9.335 | |||
| 01/12/2025 | 08:04:39.022 | 80 | 9.30 | |
| 80 | 9.30 | |||
| 80 | 9.30 | |||
| 01/12/2025 | 08:04:36.906 | 22 | 9.338 | |
| 11 | 9.338 | |||
| 10 | 9.338 | |||
| 12 | 9.338 | |||
| 10 | 9.338 | |||
| 1 | 9.338 | |||
| 01/12/2025 | 08:01:51.266 | 600 | 9.316 | |
| 600 | 9.316 | |||
| 600 | 9.316 | |||
| 01/12/2025 | 08:01:41.979 | 1 185 | 9.443 | |
| 1 185 | 9.443 | |||
| 742 | 9.443 | |||
| 443 | 9.443 | |||
| 01/12/2025 | 08:01:33.465 | 301 | 9.316 | |
| 209 | 9.316 | |||
| 64 | 9.316 | |||
| 2 | 9.316 | |||
| 1 | 9.316 | |||
| 1 | 9.316 | |||
| 2 | 9.316 | |||
| 232 | 9.316 | |||
| 91 | 9.316 | |||
| 01/12/2025 | 07:49:56.486 | 6 | 9.348 | |
| 6 | 9.348 | |||
| 6 | 9.348 | |||
| 01/12/2025 | 07:30:11.614 | 2 680 | 9.35 | |
| 600 | 9.35 | |||
| 5 | 9.35 | |||
| 1 475 | 9.35 | |||
| 700 | 9.35 | |||
| 600 | 9.35 | |||
| 500 | 9.35 | |||
| 1 471 | 9.35 | |||
| 9 | 9.35 | |||
| 01/12/2025 | 07:30:06.608 | 875 | 9.299 | |
| 700 | 9.299 | |||
| 100 | 9.299 | |||
| 525 | 9.299 | |||
| 75 | 9.299 | |||
| 200 | 9.299 | |||
| 150 | 9.299 |
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: 1 454.50
Ask: 1 455.50
Turnover: 86 660 TEUR -
Airbus SE
Bid: 193.62 / Ask: 193.70
Turnover: 27 722 TEUR -
Nvidia Corp.
Bid: 152.38 / Ask: 152.44
Turnover: 25 250 TEUR -
Alphabet Inc. Class A
Bid: 270.65 / Ask: 270.85
Turnover: 14 316 TEUR -
Siemens Energy AG
Bid: 112.80 / Ask: 112.90
Turnover: 12 975 TEUR
Realtime Quotes
Last Update:
01/12/2025 @ 15:45:18
Last Update:
01/12/2025 @ 15:45:18