Banco Santander S.A.
- Information
- Last
- Buy
- Sell
293
280
9.54
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 05/12/2025 | 16:22:10.185 | 147 | 9.54 | |
| 147 | 9.54 | |||
| 147 | 9.54 | |||
| 05/12/2025 | 16:21:24.534 | 2 | 9.54 | |
| 2 | 9.54 | |||
| 2 | 9.54 | |||
| 05/12/2025 | 16:12:24.263 | 1 | 9.555 | |
| 1 | 9.555 | |||
| 1 | 9.555 | |||
| 05/12/2025 | 16:01:30.593 | 3 | 9.536 | |
| 3 | 9.536 | |||
| 3 | 9.536 | |||
| 05/12/2025 | 16:01:25.053 | 1 | 9.539 | |
| 1 | 9.539 | |||
| 1 | 9.539 | |||
| 05/12/2025 | 16:01:19.348 | 525 | 9.539 | |
| 525 | 9.539 | |||
| 525 | 9.539 | |||
| 05/12/2025 | 16:01:13.476 | 1 | 9.541 | |
| 1 | 9.541 | |||
| 1 | 9.541 | |||
| 05/12/2025 | 16:00:05.019 | 11 | 9.541 | |
| 11 | 9.541 | |||
| 11 | 9.541 | |||
| 05/12/2025 | 15:47:23.636 | 1 | 9.523 | |
| 1 | 9.523 | |||
| 1 | 9.523 | |||
| 05/12/2025 | 15:46:08.758 | 21 | 9.524 | |
| 21 | 9.524 | |||
| 21 | 9.524 | |||
| 05/12/2025 | 15:45:34.332 | 1 | 9.528 | |
| 1 | 9.528 | |||
| 1 | 9.528 | |||
| 05/12/2025 | 15:42:31.733 | 3 | 9.53 | |
| 3 | 9.53 | |||
| 3 | 9.53 | |||
| 05/12/2025 | 15:42:21.060 | 1 | 9.532 | |
| 1 | 9.532 | |||
| 1 | 9.532 | |||
| 05/12/2025 | 15:41:13.622 | 5 | 9.536 | |
| 5 | 9.536 | |||
| 5 | 9.536 | |||
| 05/12/2025 | 15:39:34.678 | 2 | 9.529 | |
| 2 | 9.529 | |||
| 2 | 9.529 | |||
| 05/12/2025 | 15:36:29.267 | 1 | 9.522 | |
| 1 | 9.522 | |||
| 1 | 9.522 | |||
| 05/12/2025 | 15:35:16.232 | 10 | 9.528 | |
| 10 | 9.528 | |||
| 10 | 9.528 | |||
| 05/12/2025 | 15:35:08.074 | 1 | 9.529 | |
| 1 | 9.529 | |||
| 1 | 9.529 | |||
| 05/12/2025 | 15:34:34.154 | 1 | 9.53 | |
| 1 | 9.53 | |||
| 1 | 9.53 | |||
| 05/12/2025 | 15:33:56.103 | 8 | 9.53 | |
| 8 | 9.53 | |||
| 8 | 9.53 | |||
| 05/12/2025 | 15:33:31.344 | 1 | 9.53 | |
| 1 | 9.53 | |||
| 1 | 9.53 | |||
| 05/12/2025 | 15:28:16.760 | 1 | 9.522 | |
| 1 | 9.522 | |||
| 1 | 9.522 | |||
| 05/12/2025 | 15:26:41.639 | 11 | 9.519 | |
| 11 | 9.519 | |||
| 11 | 9.519 | |||
| 05/12/2025 | 15:24:35.403 | 2 | 9.523 | |
| 2 | 9.523 | |||
| 2 | 9.523 | |||
| 05/12/2025 | 15:23:07.224 | 6 | 9.526 | |
| 6 | 9.526 | |||
| 6 | 9.526 | |||
| 05/12/2025 | 15:20:42.668 | 249 | 9.523 | |
| 249 | 9.523 | |||
| 249 | 9.523 | |||
| 05/12/2025 | 15:20:41.314 | 3 200 | 9.523 | |
| 3 200 | 9.523 | |||
| 3 200 | 9.523 | |||
| 05/12/2025 | 15:20:40.930 | 3 200 | 9.523 | |
| 3 200 | 9.523 | |||
| 3 200 | 9.523 | |||
| 05/12/2025 | 15:17:07.478 | 1 | 9.532 | |
| 1 | 9.532 | |||
| 1 | 9.532 | |||
| 05/12/2025 | 15:16:39.395 | 9 | 9.524 | |
| 9 | 9.524 | |||
| 9 | 9.524 | |||
| 05/12/2025 | 15:13:06.523 | 11 | 9.52 | |
| 11 | 9.52 | |||
| 11 | 9.52 | |||
| 05/12/2025 | 15:08:31.366 | 3 | 9.522 | |
| 3 | 9.522 | |||
| 3 | 9.522 | |||
| 05/12/2025 | 15:08:08.720 | 1 | 9.523 | |
| 1 | 9.523 | |||
| 1 | 9.523 | |||
| 05/12/2025 | 15:07:58.363 | 1 | 9.523 | |
| 1 | 9.523 | |||
| 1 | 9.523 | |||
| 05/12/2025 | 15:07:47.283 | 1 | 9.52 | |
| 1 | 9.52 | |||
| 1 | 9.52 | |||
| 05/12/2025 | 15:01:04.151 | 108 | 9.519 | |
| 108 | 9.519 | |||
| 108 | 9.519 | |||
| 05/12/2025 | 14:58:00.460 | 3 | 9.513 | |
| 3 | 9.513 | |||
| 3 | 9.513 | |||
| 05/12/2025 | 14:57:38.727 | 5 | 9.514 | |
| 5 | 9.514 | |||
| 5 | 9.514 | |||
| 05/12/2025 | 14:50:07.251 | 2 | 9.51 | |
| 2 | 9.51 | |||
| 2 | 9.51 | |||
| 05/12/2025 | 14:45:46.442 | 100 | 9.511 | |
| 100 | 9.511 | |||
| 100 | 9.511 | |||
| 05/12/2025 | 14:43:30.218 | 11 | 9.514 | |
| 11 | 9.514 | |||
| 11 | 9.514 | |||
| 05/12/2025 | 14:41:27.634 | 1 | 9.528 | |
| 1 | 9.528 | |||
| 1 | 9.528 | |||
| 05/12/2025 | 14:41:02.787 | 20 | 9.528 | |
| 20 | 9.528 | |||
| 20 | 9.528 | |||
| 05/12/2025 | 14:36:08.647 | 828 | 9.536 | |
| 828 | 9.536 | |||
| 828 | 9.536 | |||
| 05/12/2025 | 14:34:33.801 | 2 | 9.533 | |
| 2 | 9.533 | |||
| 2 | 9.533 | |||
| 05/12/2025 | 14:33:26.560 | 10 | 9.53 | |
| 10 | 9.53 | |||
| 10 | 9.53 | |||
| 05/12/2025 | 14:33:19.576 | 150 | 9.529 | |
| 150 | 9.529 | |||
| 150 | 9.529 | |||
| 05/12/2025 | 14:31:41.382 | 74 | 9.543 | |
| 74 | 9.543 | |||
| 74 | 9.543 | |||
| 05/12/2025 | 14:17:00.500 | 3 | 9.525 | |
| 3 | 9.525 | |||
| 3 | 9.525 | |||
| 05/12/2025 | 14:16:56.079 | 10 | 9.527 | |
| 10 | 9.527 | |||
| 10 | 9.527 | |||
| 05/12/2025 | 14:16:34.227 | 11 | 9.529 | |
| 11 | 9.529 | |||
| 11 | 9.529 | |||
| 05/12/2025 | 14:10:44.146 | 4 | 9.534 | |
| 4 | 9.534 | |||
| 4 | 9.534 | |||
| 05/12/2025 | 14:06:00.476 | 1 | 9.538 | |
| 1 | 9.538 | |||
| 1 | 9.538 | |||
| 05/12/2025 | 14:05:03.472 | 1 | 9.538 | |
| 1 | 9.538 | |||
| 1 | 9.538 | |||
| 05/12/2025 | 13:58:49.525 | 8 | 9.522 | |
| 8 | 9.522 | |||
| 8 | 9.522 | |||
| 05/12/2025 | 13:56:10.901 | 8 | 9.522 | |
| 8 | 9.522 | |||
| 8 | 9.522 | |||
| 05/12/2025 | 13:54:27.086 | 7 | 9.515 | |
| 7 | 9.515 | |||
| 7 | 9.515 | |||
| 05/12/2025 | 13:52:05.581 | 1 200 | 9.515 | |
| 1 200 | 9.515 | |||
| 1 200 | 9.515 | |||
| 05/12/2025 | 13:51:42.868 | 52 | 9.515 | |
| 52 | 9.515 | |||
| 52 | 9.515 | |||
| 05/12/2025 | 13:45:20.576 | 4 | 9.516 | |
| 4 | 9.516 | |||
| 4 | 9.516 | |||
| 05/12/2025 | 13:42:06.014 | 6 | 9.518 | |
| 6 | 9.518 | |||
| 6 | 9.518 | |||
| 05/12/2025 | 13:35:44.748 | 64 | 9.532 | |
| 64 | 9.532 | |||
| 64 | 9.532 | |||
| 05/12/2025 | 13:35:04.502 | 2 000 | 9.533 | |
| 2 000 | 9.533 | |||
| 2 000 | 9.533 | |||
| 05/12/2025 | 13:33:28.867 | 1 | 9.536 | |
| 1 | 9.536 | |||
| 1 | 9.536 | |||
| 05/12/2025 | 13:29:38.827 | 1 000 | 9.529 | |
| 1 000 | 9.529 | |||
| 1 000 | 9.529 | |||
| 05/12/2025 | 13:29:30.748 | 150 | 9.527 | |
| 150 | 9.527 | |||
| 150 | 9.527 | |||
| 05/12/2025 | 13:28:54.114 | 100 | 9.531 | |
| 100 | 9.531 | |||
| 100 | 9.531 | |||
| 05/12/2025 | 13:27:20.812 | 45 | 9.532 | |
| 45 | 9.532 | |||
| 45 | 9.532 | |||
| 05/12/2025 | 13:27:00.616 | 1 000 | 9.531 | |
| 1 000 | 9.531 | |||
| 1 000 | 9.531 | |||
| 05/12/2025 | 13:25:46.322 | 60 | 9.525 | |
| 60 | 9.525 | |||
| 60 | 9.525 | |||
| 05/12/2025 | 13:25:38.877 | 1 | 9.528 | |
| 1 | 9.528 | |||
| 1 | 9.528 | |||
| 05/12/2025 | 13:25:07.164 | 11 | 9.518 | |
| 11 | 9.518 | |||
| 11 | 9.518 | |||
| 05/12/2025 | 13:24:25.498 | 100 | 9.531 | |
| 100 | 9.531 | |||
| 100 | 9.531 | |||
| 05/12/2025 | 13:24:00.735 | 3 | 9.53 | |
| 3 | 9.53 | |||
| 3 | 9.53 | |||
| 05/12/2025 | 13:23:36.789 | 1 | 9.531 | |
| 1 | 9.531 | |||
| 1 | 9.531 | |||
| 05/12/2025 | 13:17:26.337 | 1 000 | 9.52 | |
| 1 000 | 9.52 | |||
| 1 000 | 9.52 | |||
| 05/12/2025 | 13:10:21.450 | 11 | 9.529 | |
| 11 | 9.529 | |||
| 11 | 9.529 | |||
| 05/12/2025 | 13:09:32.142 | 1 | 9.529 | |
| 1 | 9.529 | |||
| 1 | 9.529 | |||
| 05/12/2025 | 13:09:11.503 | 1 | 9.533 | |
| 1 | 9.533 | |||
| 1 | 9.533 | |||
| 05/12/2025 | 13:08:01.251 | 3 | 9.537 | |
| 3 | 9.537 | |||
| 3 | 9.537 | |||
| 05/12/2025 | 13:07:42.626 | 2 | 9.54 | |
| 2 | 9.54 | |||
| 2 | 9.54 | |||
| 05/12/2025 | 13:06:55.323 | 2 | 9.548 | |
| 2 | 9.548 | |||
| 2 | 9.548 | |||
| 05/12/2025 | 13:06:44.052 | 2 | 9.547 | |
| 2 | 9.547 | |||
| 2 | 9.547 | |||
| 05/12/2025 | 13:04:56.738 | 700 | 9.553 | |
| 700 | 9.553 | |||
| 700 | 9.553 | |||
| 05/12/2025 | 13:03:51.538 | 2 | 9.554 | |
| 2 | 9.554 | |||
| 2 | 9.554 | |||
| 05/12/2025 | 12:55:22.533 | 1 | 9.56 | |
| 1 | 9.56 | |||
| 1 | 9.56 | |||
| 05/12/2025 | 12:53:00.402 | 2 | 9.543 | |
| 2 | 9.543 | |||
| 2 | 9.543 | |||
| 05/12/2025 | 12:52:33.519 | 50 | 9.54 | |
| 50 | 9.54 | |||
| 50 | 9.54 | |||
| 05/12/2025 | 12:52:08.552 | 1 | 9.542 | |
| 1 | 9.542 | |||
| 1 | 9.542 | |||
| 05/12/2025 | 12:51:54.365 | 30 | 9.54 | |
| 30 | 9.54 | |||
| 30 | 9.54 | |||
| 05/12/2025 | 12:50:48.585 | 115 | 9.541 | |
| 115 | 9.541 | |||
| 115 | 9.541 | |||
| 05/12/2025 | 12:45:22.892 | 100 | 9.553 | |
| 100 | 9.553 | |||
| 100 | 9.553 | |||
| 05/12/2025 | 12:45:01.430 | 500 | 9.55 | |
| 500 | 9.55 | |||
| 500 | 9.55 | |||
| 05/12/2025 | 12:44:07.387 | 1 | 9.547 | |
| 1 | 9.547 | |||
| 1 | 9.547 | |||
| 05/12/2025 | 12:43:34.269 | 22 | 9.548 | |
| 22 | 9.548 | |||
| 22 | 9.548 | |||
| 05/12/2025 | 12:41:40.734 | 7 | 9.542 | |
| 7 | 9.542 | |||
| 7 | 9.542 | |||
| 05/12/2025 | 12:39:29.139 | 1 | 9.543 | |
| 1 | 9.543 | |||
| 1 | 9.543 | |||
| 05/12/2025 | 12:32:30.851 | 325 | 9.545 | |
| 325 | 9.545 | |||
| 325 | 9.545 | |||
| 05/12/2025 | 12:30:42.019 | 800 | 9.547 | |
| 800 | 9.547 | |||
| 800 | 9.547 | |||
| 05/12/2025 | 12:22:59.469 | 1 | 9.546 | |
| 1 | 9.546 | |||
| 1 | 9.546 | |||
| 05/12/2025 | 12:18:59.009 | 1 100 | 9.539 | |
| 1 100 | 9.539 | |||
| 1 100 | 9.539 | |||
| 05/12/2025 | 12:18:35.832 | 2 | 9.543 | |
| 2 | 9.543 | |||
| 2 | 9.543 | |||
| 05/12/2025 | 12:15:34.529 | 6 | 9.554 | |
| 6 | 9.554 | |||
| 6 | 9.554 | |||
| 05/12/2025 | 12:15:16.409 | 3 000 | 9.551 | |
| 3 000 | 9.551 | |||
| 3 000 | 9.551 | |||
| 05/12/2025 | 12:10:51.748 | 497 | 9.552 | |
| 497 | 9.552 | |||
| 497 | 9.552 | |||
| 05/12/2025 | 12:07:40.648 | 55 | 9.557 | |
| 55 | 9.557 | |||
| 55 | 9.557 | |||
| 05/12/2025 | 11:57:52.998 | 400 | 9.562 | |
| 400 | 9.562 | |||
| 400 | 9.562 | |||
| 05/12/2025 | 11:55:23.905 | 15 | 9.567 | |
| 15 | 9.567 | |||
| 15 | 9.567 | |||
| 05/12/2025 | 11:55:00.550 | 3 | 9.566 | |
| 3 | 9.566 | |||
| 3 | 9.566 | |||
| 05/12/2025 | 11:54:44.846 | 15 | 9.568 | |
| 15 | 9.568 | |||
| 15 | 9.568 | |||
| 05/12/2025 | 11:53:56.236 | 1 163 | 9.566 | |
| 1 163 | 9.566 | |||
| 1 163 | 9.566 | |||
| 05/12/2025 | 11:50:39.667 | 21 | 9.561 | |
| 21 | 9.561 | |||
| 21 | 9.561 | |||
| 05/12/2025 | 11:50:05.910 | 105 | 9.565 | |
| 105 | 9.565 | |||
| 105 | 9.565 | |||
| 05/12/2025 | 11:48:39.037 | 1 | 9.56 | |
| 1 | 9.56 | |||
| 1 | 9.56 | |||
| 05/12/2025 | 11:47:23.162 | 60 | 9.566 | |
| 60 | 9.566 | |||
| 60 | 9.566 | |||
| 05/12/2025 | 11:46:20.128 | 2 000 | 9.564 | |
| 2 000 | 9.564 | |||
| 2 000 | 9.564 | |||
| 05/12/2025 | 11:45:39.238 | 200 | 9.563 | |
| 200 | 9.563 | |||
| 200 | 9.563 | |||
| 05/12/2025 | 11:43:03.732 | 1 795 | 9.559 | |
| 1 795 | 9.559 | |||
| 1 795 | 9.559 | |||
| 05/12/2025 | 11:43:01.554 | 3 200 | 9.559 | |
| 3 200 | 9.559 | |||
| 3 200 | 9.559 | |||
| 05/12/2025 | 11:39:43.674 | 5 | 9.555 | |
| 5 | 9.555 | |||
| 5 | 9.555 | |||
| 05/12/2025 | 11:33:58.762 | 2 | 9.538 | |
| 2 | 9.538 | |||
| 2 | 9.538 | |||
| 05/12/2025 | 11:33:31.282 | 1 | 9.541 | |
| 1 | 9.541 | |||
| 1 | 9.541 | |||
| 05/12/2025 | 11:32:08.864 | 1 | 9.547 | |
| 1 | 9.547 | |||
| 1 | 9.547 | |||
| 05/12/2025 | 11:29:32.139 | 210 | 9.541 | |
| 210 | 9.541 | |||
| 210 | 9.541 | |||
| 05/12/2025 | 11:29:30.930 | 3 | 9.541 | |
| 3 | 9.541 | |||
| 3 | 9.541 | |||
| 05/12/2025 | 11:29:05.169 | 2 | 9.542 | |
| 2 | 9.542 | |||
| 2 | 9.542 | |||
| 05/12/2025 | 11:29:02.951 | 200 | 9.542 | |
| 200 | 9.542 | |||
| 200 | 9.542 | |||
| 05/12/2025 | 11:26:10.650 | 12 | 9.553 | |
| 12 | 9.553 | |||
| 12 | 9.553 | |||
| 05/12/2025 | 11:26:09.692 | 50 | 9.553 | |
| 50 | 9.553 | |||
| 50 | 9.553 | |||
| 05/12/2025 | 11:25:22.257 | 1 167 | 9.552 | |
| 1 167 | 9.552 | |||
| 1 167 | 9.552 | |||
| 05/12/2025 | 11:23:54.867 | 200 | 9.554 | |
| 200 | 9.554 | |||
| 200 | 9.554 | |||
| 05/12/2025 | 11:23:47.577 | 1 167 | 9.553 | |
| 1 167 | 9.553 | |||
| 1 167 | 9.553 | |||
| 05/12/2025 | 11:22:31.886 | 3 | 9.554 | |
| 3 | 9.554 | |||
| 3 | 9.554 | |||
| 05/12/2025 | 11:22:05.463 | 987 | 9.554 | |
| 987 | 9.554 | |||
| 987 | 9.554 | |||
| 05/12/2025 | 11:21:30.402 | 3 | 9.555 | |
| 3 | 9.555 | |||
| 3 | 9.555 | |||
| 05/12/2025 | 11:21:10.832 | 750 | 9.559 | |
| 750 | 9.559 | |||
| 750 | 9.559 | |||
| 05/12/2025 | 11:21:06.953 | 209 | 9.557 | |
| 209 | 9.557 | |||
| 209 | 9.557 | |||
| 05/12/2025 | 11:20:18.839 | 8 | 9.556 | |
| 8 | 9.556 | |||
| 8 | 9.556 | |||
| 05/12/2025 | 11:20:14.507 | 5 | 9.56 | |
| 5 | 9.56 | |||
| 5 | 9.56 | |||
| 05/12/2025 | 11:19:11.612 | 500 | 9.565 | |
| 500 | 9.565 | |||
| 500 | 9.565 | |||
| 05/12/2025 | 11:18:06.158 | 500 | 9.563 | |
| 500 | 9.563 | |||
| 500 | 9.563 | |||
| 05/12/2025 | 11:16:11.004 | 1 000 | 9.573 | |
| 1 000 | 9.573 | |||
| 1 000 | 9.573 | |||
| 05/12/2025 | 11:15:25.448 | 2 | 9.574 | |
| 2 | 9.574 | |||
| 2 | 9.574 | |||
| 05/12/2025 | 11:11:32.523 | 6 | 9.578 | |
| 6 | 9.578 | |||
| 6 | 9.578 | |||
| 05/12/2025 | 11:08:46.842 | 1 000 | 9.578 | |
| 1 000 | 9.578 | |||
| 1 000 | 9.578 | |||
| 05/12/2025 | 11:02:59.888 | 1 | 9.578 | |
| 1 | 9.578 | |||
| 1 | 9.578 | |||
| 05/12/2025 | 11:02:19.821 | 127 | 9.58 | |
| 127 | 9.58 | |||
| 127 | 9.58 | |||
| 05/12/2025 | 11:02:19.614 | 280 | 9.58 | |
| 280 | 9.58 | |||
| 280 | 9.58 | |||
| 05/12/2025 | 11:01:04.202 | 210 | 9.577 | |
| 210 | 9.577 | |||
| 210 | 9.577 | |||
| 05/12/2025 | 10:58:02.645 | 500 | 9.589 | |
| 500 | 9.589 | |||
| 500 | 9.589 | |||
| 05/12/2025 | 10:58:01.015 | 156 | 9.59 | |
| 156 | 9.59 | |||
| 156 | 9.59 | |||
| 05/12/2025 | 10:57:49.544 | 2 | 9.589 | |
| 2 | 9.589 | |||
| 2 | 9.589 | |||
| 05/12/2025 | 10:57:47.737 | 800 | 9.589 | |
| 800 | 9.589 | |||
| 800 | 9.589 | |||
| 05/12/2025 | 10:56:00.185 | 10 | 9.587 | |
| 10 | 9.587 | |||
| 10 | 9.587 | |||
| 05/12/2025 | 10:50:39.172 | 22 | 9.589 | |
| 22 | 9.589 | |||
| 22 | 9.589 | |||
| 05/12/2025 | 10:50:30.184 | 3 | 9.585 | |
| 3 | 9.585 | |||
| 3 | 9.585 | |||
| 05/12/2025 | 10:49:56.989 | 1 | 9.587 | |
| 1 | 9.587 | |||
| 1 | 9.587 | |||
| 05/12/2025 | 10:48:42.402 | 1 | 9.587 | |
| 1 | 9.587 | |||
| 1 | 9.587 | |||
| 05/12/2025 | 10:48:11.101 | 2 | 9.582 | |
| 2 | 9.582 | |||
| 2 | 9.582 | |||
| 05/12/2025 | 10:46:43.641 | 6 | 9.572 | |
| 6 | 9.572 | |||
| 6 | 9.572 | |||
| 05/12/2025 | 10:42:10.441 | 86 | 9.565 | |
| 86 | 9.565 | |||
| 86 | 9.565 | |||
| 05/12/2025 | 10:41:40.149 | 10 | 9.56 | |
| 10 | 9.56 | |||
| 10 | 9.56 | |||
| 05/12/2025 | 10:40:40.380 | 94 | 9.569 | |
| 94 | 9.569 | |||
| 94 | 9.569 | |||
| 05/12/2025 | 10:39:55.996 | 105 | 9.569 | |
| 105 | 9.569 | |||
| 105 | 9.569 | |||
| 05/12/2025 | 10:36:58.511 | 100 | 9.574 | |
| 100 | 9.574 | |||
| 100 | 9.574 | |||
| 05/12/2025 | 10:36:50.766 | 1 | 9.574 | |
| 1 | 9.574 | |||
| 1 | 9.574 | |||
| 05/12/2025 | 10:36:38.681 | 1 | 9.574 | |
| 1 | 9.574 | |||
| 1 | 9.574 | |||
| 05/12/2025 | 10:36:06.989 | 3 | 9.576 | |
| 3 | 9.576 | |||
| 3 | 9.576 | |||
| 05/12/2025 | 10:33:39.729 | 623 | 9.592 | |
| 623 | 9.592 | |||
| 623 | 9.592 | |||
| 05/12/2025 | 10:32:52.026 | 2 | 9.593 | |
| 2 | 9.593 | |||
| 2 | 9.593 | |||
| 05/12/2025 | 10:30:42.416 | 5 | 9.601 | |
| 5 | 9.601 | |||
| 5 | 9.601 | |||
| 05/12/2025 | 10:30:28.765 | 1 | 9.601 | |
| 1 | 9.601 | |||
| 1 | 9.601 | |||
| 05/12/2025 | 10:26:06.541 | 28 | 9.598 | |
| 28 | 9.598 | |||
| 28 | 9.598 | |||
| 05/12/2025 | 10:25:12.098 | 2 | 9.594 | |
| 2 | 9.594 | |||
| 2 | 9.594 | |||
| 05/12/2025 | 10:24:08.423 | 9 | 9.593 | |
| 9 | 9.593 | |||
| 9 | 9.593 | |||
| 05/12/2025 | 10:20:11.790 | 1 200 | 9.584 | |
| 1 200 | 9.584 | |||
| 1 200 | 9.584 | |||
| 05/12/2025 | 10:18:00.115 | 3 | 9.58 | |
| 3 | 9.58 | |||
| 3 | 9.58 | |||
| 05/12/2025 | 10:17:41.610 | 4 | 9.584 | |
| 4 | 9.584 | |||
| 4 | 9.584 | |||
| 05/12/2025 | 10:17:22.073 | 2 | 9.585 | |
| 2 | 9.585 | |||
| 2 | 9.585 | |||
| 05/12/2025 | 10:16:58.761 | 2 | 9.582 | |
| 2 | 9.582 | |||
| 2 | 9.582 | |||
| 05/12/2025 | 10:16:22.184 | 1 | 9.584 | |
| 1 | 9.584 | |||
| 1 | 9.584 | |||
| 05/12/2025 | 10:15:25.603 | 10 | 9.586 | |
| 10 | 9.586 | |||
| 10 | 9.586 | |||
| 05/12/2025 | 10:13:07.299 | 86 | 9.59 | |
| 86 | 9.59 | |||
| 86 | 9.59 | |||
| 05/12/2025 | 10:11:01.903 | 70 | 9.597 | |
| 70 | 9.597 | |||
| 70 | 9.597 | |||
| 05/12/2025 | 10:10:49.681 | 200 | 9.60 | |
| 200 | 9.60 | |||
| 200 | 9.60 | |||
| 05/12/2025 | 10:09:26.770 | 1 165 | 9.60 | |
| 1 165 | 9.60 | |||
| 1 165 | 9.60 | |||
| 05/12/2025 | 10:03:24.550 | 1 165 | 9.608 | |
| 1 165 | 9.608 | |||
| 1 165 | 9.608 | |||
| 05/12/2025 | 10:02:22.349 | 252 | 9.599 | |
| 252 | 9.599 | |||
| 252 | 9.599 | |||
| 05/12/2025 | 10:01:20.416 | 200 | 9.604 | |
| 200 | 9.604 | |||
| 200 | 9.604 | |||
| 05/12/2025 | 09:58:18.938 | 1 000 | 9.598 | |
| 1 000 | 9.598 | |||
| 1 000 | 9.598 | |||
| 05/12/2025 | 09:53:00.675 | 1 100 | 9.598 | |
| 1 100 | 9.598 | |||
| 1 100 | 9.598 | |||
| 05/12/2025 | 09:47:09.124 | 2 | 9.605 | |
| 2 | 9.605 | |||
| 2 | 9.605 | |||
| 05/12/2025 | 09:46:14.738 | 9 | 9.615 | |
| 9 | 9.615 | |||
| 9 | 9.615 | |||
| 05/12/2025 | 09:44:03.943 | 1 000 | 9.629 | |
| 1 000 | 9.629 | |||
| 1 000 | 9.629 | |||
| 05/12/2025 | 09:43:00.068 | 3 | 9.622 | |
| 3 | 9.622 | |||
| 3 | 9.622 | |||
| 05/12/2025 | 09:42:34.008 | 62 | 9.629 | |
| 62 | 9.629 | |||
| 62 | 9.629 | |||
| 05/12/2025 | 09:42:32.396 | 1 | 9.629 | |
| 1 | 9.629 | |||
| 1 | 9.629 | |||
| 05/12/2025 | 09:42:26.259 | 2 | 9.628 | |
| 2 | 9.628 | |||
| 2 | 9.628 | |||
| 05/12/2025 | 09:42:21.228 | 54 | 9.63 | |
| 54 | 9.63 | |||
| 54 | 9.63 | |||
| 05/12/2025 | 09:41:29.231 | 1 165 | 9.631 | |
| 1 165 | 9.631 | |||
| 1 165 | 9.631 | |||
| 05/12/2025 | 09:41:09.902 | 62 | 9.63 | |
| 62 | 9.63 | |||
| 62 | 9.63 | |||
| 05/12/2025 | 09:39:45.209 | 1 165 | 9.63 | |
| 1 165 | 9.63 | |||
| 1 165 | 9.63 | |||
| 05/12/2025 | 09:39:23.320 | 1 | 9.63 | |
| 1 | 9.63 | |||
| 1 | 9.63 | |||
| 05/12/2025 | 09:39:12.547 | 1 | 9.63 | |
| 1 | 9.63 | |||
| 1 | 9.63 | |||
| 05/12/2025 | 09:37:50.256 | 1 064 | 9.62 | |
| 1 064 | 9.62 | |||
| 1 064 | 9.62 | |||
| 05/12/2025 | 09:36:31.756 | 400 | 9.62 | |
| 400 | 9.62 | |||
| 400 | 9.62 | |||
| 05/12/2025 | 09:35:42.204 | 500 | 9.615 | |
| 500 | 9.615 | |||
| 500 | 9.615 | |||
| 05/12/2025 | 09:35:00.948 | 4 | 9.615 | |
| 4 | 9.615 | |||
| 4 | 9.615 | |||
| 05/12/2025 | 09:34:54.102 | 11 | 9.617 | |
| 11 | 9.617 | |||
| 11 | 9.617 | |||
| 05/12/2025 | 09:34:40.219 | 108 | 9.618 | |
| 108 | 9.618 | |||
| 108 | 9.618 | |||
| 05/12/2025 | 09:34:24.489 | 105 | 9.617 | |
| 105 | 9.617 | |||
| 105 | 9.617 | |||
| 05/12/2025 | 09:33:43.150 | 1 168 | 9.611 | |
| 1 168 | 9.611 | |||
| 1 168 | 9.611 | |||
| 05/12/2025 | 09:33:21.383 | 20 | 9.613 | |
| 20 | 9.613 | |||
| 20 | 9.613 | |||
| 05/12/2025 | 09:32:30.732 | 1 | 9.613 | |
| 1 | 9.613 | |||
| 1 | 9.613 | |||
| 05/12/2025 | 09:32:14.006 | 1 | 9.611 | |
| 1 | 9.611 | |||
| 1 | 9.611 | |||
| 05/12/2025 | 09:32:07.471 | 1 | 9.611 | |
| 1 | 9.611 | |||
| 1 | 9.611 | |||
| 05/12/2025 | 09:31:35.167 | 17 | 9.604 | |
| 17 | 9.604 | |||
| 17 | 9.604 | |||
| 05/12/2025 | 09:30:46.752 | 32 | 9.608 | |
| 32 | 9.608 | |||
| 32 | 9.608 | |||
| 05/12/2025 | 09:30:36.990 | 32 | 9.606 | |
| 32 | 9.606 | |||
| 32 | 9.606 | |||
| 05/12/2025 | 09:30:29.850 | 4 | 9.606 | |
| 4 | 9.606 | |||
| 4 | 9.606 | |||
| 05/12/2025 | 09:30:15.331 | 1 | 9.61 | |
| 1 | 9.61 | |||
| 1 | 9.61 | |||
| 05/12/2025 | 09:30:05.068 | 1 | 9.606 | |
| 1 | 9.606 | |||
| 1 | 9.606 | |||
| 05/12/2025 | 09:29:53.397 | 1 | 9.612 | |
| 1 | 9.612 | |||
| 1 | 9.612 | |||
| 05/12/2025 | 09:28:16.760 | 11 | 9.605 | |
| 11 | 9.605 | |||
| 11 | 9.605 | |||
| 05/12/2025 | 09:25:56.648 | 60 | 9.604 | |
| 60 | 9.604 | |||
| 60 | 9.604 | |||
| 05/12/2025 | 09:24:57.560 | 160 | 9.606 | |
| 160 | 9.606 | |||
| 160 | 9.606 | |||
| 05/12/2025 | 09:21:23.172 | 200 | 9.599 | |
| 200 | 9.599 | |||
| 200 | 9.599 | |||
| 05/12/2025 | 09:20:55.978 | 2 | 9.577 | |
| 2 | 9.577 | |||
| 2 | 9.577 | |||
| 05/12/2025 | 09:20:44.084 | 1 168 | 9.578 | |
| 1 168 | 9.578 | |||
| 1 168 | 9.578 | |||
| 05/12/2025 | 09:20:00.212 | 3 | 9.57 | |
| 3 | 9.57 | |||
| 3 | 9.57 | |||
| 05/12/2025 | 09:19:48.028 | 11 | 9.572 | |
| 11 | 9.572 | |||
| 11 | 9.572 | |||
| 05/12/2025 | 09:16:50.769 | 2 | 9.585 | |
| 2 | 9.585 | |||
| 2 | 9.585 | |||
| 05/12/2025 | 09:15:44.931 | 1 | 9.575 | |
| 1 | 9.575 | |||
| 1 | 9.575 | |||
| 05/12/2025 | 09:15:42.108 | 32 | 9.574 | |
| 32 | 9.574 | |||
| 32 | 9.574 | |||
| 05/12/2025 | 09:15:34.560 | 1 | 9.577 | |
| 1 | 9.577 | |||
| 1 | 9.577 | |||
| 05/12/2025 | 09:15:34.358 | 32 | 9.573 | |
| 32 | 9.573 | |||
| 32 | 9.573 | |||
| 05/12/2025 | 09:15:30.636 | 4 | 9.573 | |
| 4 | 9.573 | |||
| 4 | 9.573 | |||
| 05/12/2025 | 09:15:25.302 | 1 | 9.578 | |
| 1 | 9.578 | |||
| 1 | 9.578 | |||
| 05/12/2025 | 09:15:18.159 | 1 | 9.581 | |
| 1 | 9.581 | |||
| 1 | 9.581 | |||
| 05/12/2025 | 09:15:13.836 | 1 | 9.582 | |
| 1 | 9.582 | |||
| 1 | 9.582 | |||
| 05/12/2025 | 09:15:02.471 | 1 | 9.585 | |
| 1 | 9.585 | |||
| 1 | 9.585 | |||
| 05/12/2025 | 09:13:42.371 | 23 | 9.575 | |
| 23 | 9.575 | |||
| 23 | 9.575 | |||
| 05/12/2025 | 09:12:47.577 | 150 | 9.579 | |
| 150 | 9.579 | |||
| 150 | 9.579 | |||
| 05/12/2025 | 09:11:58.715 | 105 | 9.585 | |
| 105 | 9.585 | |||
| 105 | 9.585 | |||
| 05/12/2025 | 09:10:12.720 | 575 | 9.59 | |
| 575 | 9.59 | |||
| 575 | 9.59 | |||
| 05/12/2025 | 09:08:31.424 | 15 | 9.568 | |
| 15 | 9.568 | |||
| 15 | 9.568 | |||
| 05/12/2025 | 09:07:50.662 | 1 | 9.558 | |
| 1 | 9.558 | |||
| 1 | 9.558 | |||
| 05/12/2025 | 09:07:02.860 | 2 | 9.565 | |
| 2 | 9.565 | |||
| 2 | 9.565 | |||
| 05/12/2025 | 09:07:00.747 | 32 | 9.564 | |
| 32 | 9.564 | |||
| 32 | 9.564 | |||
| 05/12/2025 | 09:06:49.471 | 32 | 9.555 | |
| 32 | 9.555 | |||
| 32 | 9.555 | |||
| 05/12/2025 | 09:06:17.675 | 500 | 9.558 | |
| 500 | 9.558 | |||
| 500 | 9.558 | |||
| 05/12/2025 | 09:03:24.853 | 147 | 9.551 | |
| 147 | 9.551 | |||
| 147 | 9.551 | |||
| 05/12/2025 | 09:02:40.418 | 1 | 9.547 | |
| 1 | 9.547 | |||
| 1 | 9.547 | |||
| 05/12/2025 | 09:01:15.326 | 879 | 9.514 | |
| 829 | 9.514 | |||
| 50 | 9.514 | |||
| 879 | 9.514 | |||
| 05/12/2025 | 09:01:08.650 | 3 200 | 9.514 | |
| 1 755 | 9.514 | |||
| 3 200 | 9.514 | |||
| 250 | 9.514 | |||
| 190 | 9.514 | |||
| 1 000 | 9.514 | |||
| 5 | 9.514 | |||
| 05/12/2025 | 09:01:05.156 | 3 300 | 9.514 | |
| 114 | 9.514 | |||
| 1 000 | 9.514 | |||
| 1 900 | 9.514 | |||
| 100 | 9.514 | |||
| 16 | 9.514 | |||
| 114 | 9.514 | |||
| 3 200 | 9.514 | |||
| 100 | 9.514 | |||
| 56 | 9.514 | |||
| 05/12/2025 | 09:00:33.333 | 3 200 | 9.514 | |
| 800 | 9.514 | |||
| 3 200 | 9.514 | |||
| 2 400 | 9.514 | |||
| 05/12/2025 | 08:53:02.993 | 600 | 9.499 | |
| 600 | 9.499 | |||
| 600 | 9.499 | |||
| 05/12/2025 | 08:47:08.312 | 26 | 9.499 | |
| 26 | 9.499 | |||
| 26 | 9.499 | |||
| 05/12/2025 | 08:45:18.108 | 600 | 9.499 | |
| 600 | 9.499 | |||
| 600 | 9.499 | |||
| 05/12/2025 | 08:44:40.141 | 600 | 9.499 | |
| 600 | 9.499 | |||
| 600 | 9.499 | |||
| 05/12/2025 | 08:43:31.083 | 3 | 9.456 | |
| 3 | 9.456 | |||
| 3 | 9.456 | |||
| 05/12/2025 | 08:43:25.549 | 2 | 9.499 | |
| 2 | 9.499 | |||
| 2 | 9.499 | |||
| 05/12/2025 | 08:39:37.515 | 600 | 9.499 | |
| 600 | 9.499 | |||
| 600 | 9.499 | |||
| 05/12/2025 | 08:34:54.100 | 15 | 9.499 | |
| 15 | 9.499 | |||
| 15 | 9.499 | |||
| 05/12/2025 | 08:29:58.110 | 140 | 9.453 | |
| 140 | 9.453 | |||
| 140 | 9.453 | |||
| 05/12/2025 | 08:17:59.483 | 250 | 9.499 | |
| 250 | 9.499 | |||
| 250 | 9.499 | |||
| 05/12/2025 | 08:10:06.933 | 21 | 9.499 | |
| 21 | 9.499 | |||
| 21 | 9.499 | |||
| 05/12/2025 | 08:09:16.002 | 1 | 9.499 | |
| 1 | 9.499 | |||
| 1 | 9.499 | |||
| 05/12/2025 | 08:06:06.469 | 6 | 9.499 | |
| 6 | 9.499 | |||
| 6 | 9.499 | |||
| 05/12/2025 | 08:04:03.911 | 1 | 9.499 | |
| 1 | 9.499 | |||
| 1 | 9.499 | |||
| 05/12/2025 | 08:00:48.214 | 3 | 9.401 | |
| 3 | 9.401 | |||
| 3 | 9.401 | |||
| 05/12/2025 | 08:00:44.991 | 1 | 9.499 | |
| 1 | 9.499 | |||
| 1 | 9.499 | |||
| 05/12/2025 | 08:00:39.576 | 3 | 9.401 | |
| 2 | 9.401 | |||
| 1 | 9.401 | |||
| 3 | 9.401 | |||
| 05/12/2025 | 08:00:07.034 | 377 | 9.499 | |
| 377 | 9.499 | |||
| 377 | 9.499 | |||
| 05/12/2025 | 08:00:05.095 | 85 | 9.401 | |
| 85 | 9.401 | |||
| 85 | 9.401 | |||
| 05/12/2025 | 08:00:01.777 | 88 | 9.499 | |
| 88 | 9.499 | |||
| 88 | 9.499 | |||
| 05/12/2025 | 07:59:09.297 | 165 | 9.499 | |
| 165 | 9.499 | |||
| 165 | 9.499 | |||
| 05/12/2025 | 07:57:11.521 | 600 | 9.499 | |
| 600 | 9.499 | |||
| 600 | 9.499 | |||
| 05/12/2025 | 07:35:13.441 | 1 | 9.499 | |
| 1 | 9.499 | |||
| 1 | 9.499 |
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: 1 541.00
Ask: 1 542.00
Turnover: 76 005 TEUR -
Siemens Energy AG
Bid: 118.05 / Ask: 118.15
Turnover: 26 046 TEUR -
Nvidia Corp.
Bid: 157.02 / Ask: 157.10
Turnover: 20 106 TEUR -
Mercedes-Benz Group AG
Bid: 61.58 / Ask: 61.59
Turnover: 15 049 TEUR -
Münchener Rückvers.-Ges. AG
Bid: 533.00 / Ask: 533.40
Turnover: 14 697 TEUR
Realtime Quotes
Last Update:
05/12/2025 @ 16:22:55
Last Update:
05/12/2025 @ 16:22:55