Caixabank S.A.

261

254

6.744

Date Time Volume Order Volume Price
30/04/2025 20:11:59.065 1   6.744
      1 6.744
      1 6.744
30/04/2025 20:06:43.328 15   6.728
      15 6.728
      15 6.728
30/04/2025 19:41:40.887 10   6.78
      10 6.78
      10 6.78
30/04/2025 19:37:12.226 81   6.782
      81 6.782
      81 6.782
30/04/2025 19:35:24.842 4   6.776
      4 6.776
      4 6.776
30/04/2025 19:14:06.354 3   6.702
      3 6.702
      3 6.702
30/04/2025 19:13:44.918 8   6.75
      8 6.75
      8 6.75
30/04/2025 18:49:40.435 321   6.76
      321 6.76
      321 6.76
30/04/2025 18:48:46.188 15   6.76
      4 6.76
      15 6.76
      11 6.76
30/04/2025 18:39:37.431 67   6.758
      67 6.758
      67 6.758
30/04/2025 18:33:03.188 1   6.754
      1 6.754
      1 6.754
30/04/2025 18:24:36.196 24   6.754
      23 6.754
      24 6.754
      1 6.754
30/04/2025 18:01:34.193 30   6.76
      30 6.76
      30 6.76
30/04/2025 17:58:01.101 1   6.756
      1 6.756
      1 6.756
30/04/2025 17:56:32.515 29   6.714
      29 6.714
      29 6.714
30/04/2025 17:36:10.770 3   6.712
      3 6.712
      3 6.712
30/04/2025 17:35:48.838 5   6.756
      5 6.756
      5 6.756
30/04/2025 17:35:41.676 79   6.712
      79 6.712
      79 6.712
30/04/2025 17:31:12.095 30   6.70
      30 6.70
      30 6.70
30/04/2025 17:19:38.707 53   6.728
      53 6.728
      53 6.728
30/04/2025 17:18:40.640 154   6.712
      154 6.712
      154 6.712
30/04/2025 17:12:06.031 1   6.74
      1 6.74
      1 6.74
30/04/2025 17:05:34.318 16   6.712
      16 6.712
      16 6.712
30/04/2025 17:02:02.146 23   6.726
      23 6.726
      23 6.726
30/04/2025 16:50:38.836 184   6.706
      184 6.706
      184 6.706
30/04/2025 16:48:12.208 80   6.71
      80 6.71
      80 6.71
30/04/2025 16:44:36.295 4   6.728
      4 6.728
      4 6.728
30/04/2025 16:36:22.092 3   6.694
      3 6.694
      3 6.694
30/04/2025 16:31:56.556 2   6.708
      2 6.708
      2 6.708
30/04/2025 16:26:29.377 166   6.692
      166 6.692
      166 6.692
30/04/2025 16:20:58.920 2   6.674
      2 6.674
      2 6.674
30/04/2025 16:15:24.310 6   6.682
      6 6.682
      6 6.682
30/04/2025 16:10:22.914 3   6.676
      3 6.676
      3 6.676
30/04/2025 16:09:45.775 5   6.692
      5 6.692
      5 6.692
30/04/2025 16:07:59.314 1   6.68
      1 6.68
      1 6.68
30/04/2025 16:06:13.411 5   6.67
      5 6.67
      5 6.67
30/04/2025 15:58:24.311 2   6.666
      2 6.666
      2 6.666
30/04/2025 15:40:31.104 144   6.636
      144 6.636
      144 6.636
30/04/2025 15:38:59.733 1 501   6.652
      1 501 6.652
      1 501 6.652
30/04/2025 15:38:45.843 3   6.652
      3 6.652
      3 6.652
30/04/2025 15:21:13.674 60   6.64
      60 6.64
      60 6.64
30/04/2025 15:13:42.896 23   6.654
      23 6.654
      23 6.654
30/04/2025 15:09:23.626 76   6.628
      76 6.628
      76 6.628
30/04/2025 15:07:27.979 3   6.622
      3 6.622
      3 6.622
30/04/2025 15:07:13.591 23   6.638
      23 6.638
      23 6.638
30/04/2025 15:03:07.918 145   6.638
      145 6.638
      145 6.638
30/04/2025 14:40:49.961 76   6.618
      76 6.618
      76 6.618
30/04/2025 14:30:52.477 2   6.65
      2 6.65
      2 6.65
30/04/2025 14:29:02.096 2   6.65
      2 6.65
      2 6.65
30/04/2025 14:23:41.088 30   6.654
      30 6.654
      30 6.654
30/04/2025 14:21:19.516 31   6.644
      31 6.644
      31 6.644
30/04/2025 14:05:19.267 200   6.656
      200 6.656
      200 6.656
30/04/2025 14:05:05.784 3 800   6.656
      3 800 6.656
      3 800 6.656
30/04/2025 14:01:33.974 2 998   6.66
      2 998 6.66
      2 998 6.66
30/04/2025 13:54:30.547 3   6.652
      3 6.652
      3 6.652
30/04/2025 13:54:25.715 8   6.668
      8 6.668
      8 6.668
30/04/2025 13:52:26.567 22   6.642
      22 6.642
      22 6.642
30/04/2025 13:47:49.095 250   6.638
      250 6.638
      250 6.638
30/04/2025 13:45:08.168 175   6.644
      175 6.644
      175 6.644
30/04/2025 13:41:45.347 1   6.658
      1 6.658
      1 6.658
30/04/2025 13:36:16.924 1   6.66
      1 6.66
      1 6.66
30/04/2025 13:33:03.968 2   6.664
      2 6.664
      2 6.664
30/04/2025 13:23:37.080 3   6.688
      3 6.688
      3 6.688
30/04/2025 13:19:19.317 3   6.68
      3 6.68
      3 6.68
30/04/2025 13:19:07.138 45   6.696
      45 6.696
      45 6.696
30/04/2025 13:11:16.568 75   6.668
      75 6.668
      75 6.668
30/04/2025 12:57:07.020 80   6.652
      80 6.652
      80 6.652
30/04/2025 12:56:52.320 100   6.65
      100 6.65
      100 6.65
30/04/2025 12:51:50.067 3   6.662
      3 6.662
      3 6.662
30/04/2025 12:45:49.454 16   6.646
      16 6.646
      16 6.646
30/04/2025 12:44:38.974 1   6.654
      1 6.654
      1 6.654
30/04/2025 12:43:00.014 1   6.658
      1 6.658
      1 6.658
30/04/2025 12:42:59.913 3   6.642
      3 6.642
      3 6.642
30/04/2025 12:42:28.211 7   6.65
      7 6.65
      7 6.65
30/04/2025 12:30:55.823 23   6.686
      23 6.686
      23 6.686
30/04/2025 12:30:18.384 45   6.688
      45 6.688
      45 6.688
30/04/2025 12:24:49.934 1 213   6.66
      1 213 6.66
      1 213 6.66
30/04/2025 12:21:40.701 5   6.662
      5 6.662
      5 6.662
30/04/2025 12:20:49.386 150   6.682
      150 6.682
      150 6.682
30/04/2025 12:19:59.406 73   6.678
      73 6.678
      73 6.678
30/04/2025 12:16:08.145 20   6.642
      20 6.642
      20 6.642
30/04/2025 12:15:55.287 40   6.642
      40 6.642
      40 6.642
30/04/2025 12:13:54.005 153   6.636
      153 6.636
      153 6.636
30/04/2025 12:13:31.402 900   6.624
      900 6.624
      900 6.624
30/04/2025 12:12:28.731 3   6.626
      3 6.626
      3 6.626
30/04/2025 12:12:19.260 31   6.642
      31 6.642
      31 6.642
30/04/2025 12:10:58.838 8   6.634
      8 6.634
      8 6.634
30/04/2025 12:08:59.555 46   6.62
      46 6.62
      46 6.62
30/04/2025 12:03:25.499 201   6.606
      201 6.606
      201 6.606
30/04/2025 11:58:14.757 350   6.606
      350 6.606
      350 6.606
30/04/2025 11:53:50.631 2   6.596
      2 6.596
      2 6.596
30/04/2025 11:50:42.894 42   6.596
      42 6.596
      42 6.596
30/04/2025 11:48:03.369 3   6.576
      3 6.576
      3 6.576
30/04/2025 11:47:13.855 76   6.59
      76 6.59
      76 6.59
30/04/2025 11:46:35.805 152   6.588
      152 6.588
      152 6.588
30/04/2025 11:44:55.756 20   6.598
      20 6.598
      20 6.598
30/04/2025 11:44:42.176 200   6.598
      200 6.598
      200 6.598
30/04/2025 11:43:50.037 454   6.596
      454 6.596
      454 6.596
30/04/2025 11:43:43.902 20   6.596
      20 6.596
      20 6.596
30/04/2025 11:43:13.406 46   6.596
      46 6.596
      46 6.596
30/04/2025 11:42:03.051 302   6.594
      302 6.594
      302 6.594
30/04/2025 11:41:53.689 16   6.594
      16 6.594
      16 6.594
30/04/2025 11:39:13.075 4   6.58
      4 6.58
      4 6.58
30/04/2025 11:38:48.924 7   6.60
      7 6.60
      7 6.60
30/04/2025 11:38:26.179 161   6.602
      161 6.602
      161 6.602
30/04/2025 11:35:48.045 31   6.598
      31 6.598
      31 6.598
30/04/2025 11:32:37.905 16   6.596
      16 6.596
      16 6.596
30/04/2025 11:31:57.845 2   6.592
      2 6.592
      2 6.592
30/04/2025 11:28:19.539 20   6.594
      20 6.594
      20 6.594
30/04/2025 11:26:13.472 15   6.594
      15 6.594
      15 6.594
30/04/2025 11:21:35.949 3   6.582
      3 6.582
      3 6.582
30/04/2025 11:21:22.642 24   6.602
      24 6.602
      24 6.602
30/04/2025 11:21:09.757 31   6.602
      31 6.602
      31 6.602
30/04/2025 11:21:05.325 61   6.604
      61 6.604
      61 6.604
30/04/2025 11:17:41.223 152   6.59
      152 6.59
      152 6.59
30/04/2025 11:16:23.399 61   6.574
      61 6.574
      61 6.574
30/04/2025 11:15:07.303 30   6.58
      30 6.58
      30 6.58
30/04/2025 11:12:25.103 100   6.588
      100 6.588
      100 6.588
30/04/2025 11:11:46.928 3   6.574
      3 6.574
      3 6.574
30/04/2025 11:11:19.042 16   6.59
      16 6.59
      16 6.59
30/04/2025 11:07:51.236 2   6.588
      2 6.588
      2 6.588
30/04/2025 11:05:30.844 16   6.582
      16 6.582
      16 6.582
30/04/2025 11:05:28.668 76   6.582
      76 6.582
      76 6.582
30/04/2025 11:05:24.330 607   6.584
      607 6.584
      607 6.584
30/04/2025 11:04:33.051 1 916   6.578
      1 916 6.578
      1 916 6.578
30/04/2025 11:04:32.484 3 800   6.578
      3 800 6.578
      3 800 6.578
30/04/2025 11:04:25.538 3 800   6.578
      3 800 6.578
      3 800 6.578
30/04/2025 11:04:18.684 607   6.584
      607 6.584
      607 6.584
30/04/2025 11:02:51.016 50   6.598
      50 6.598
      50 6.598
30/04/2025 10:56:23.239 3   6.554
      3 6.554
      3 6.554
30/04/2025 10:55:59.292 2   6.574
      2 6.574
      2 6.574
30/04/2025 10:55:02.732 1   6.57
      1 6.57
      1 6.57
30/04/2025 10:52:26.925 2   6.586
      2 6.586
      2 6.586
30/04/2025 10:51:29.205 6 100   6.576
      6 100 6.576
      6 100 6.576
30/04/2025 10:50:54.873 3 900   6.576
      3 900 6.576
      3 900 6.576
30/04/2025 10:50:46.485 20   6.578
      20 6.578
      20 6.578
30/04/2025 10:49:52.590 1 200   6.58
      1 200 6.58
      1 200 6.58
30/04/2025 10:48:33.496 2   6.592
      2 6.592
      2 6.592
30/04/2025 10:47:26.873 31   6.594
      31 6.594
      31 6.594
30/04/2025 10:46:38.863 4   6.582
      4 6.582
      4 6.582
30/04/2025 10:46:06.865 3   6.584
      3 6.584
      3 6.584
30/04/2025 10:46:00.630 7   6.584
      7 6.584
      7 6.584
30/04/2025 10:44:27.929 16   6.584
      16 6.584
      16 6.584
30/04/2025 10:43:15.964 30   6.586
      30 6.586
      30 6.586
30/04/2025 10:41:18.097 1   6.602
      1 6.602
      1 6.602
30/04/2025 10:40:50.812 6   6.60
      6 6.60
      6 6.60
30/04/2025 10:35:19.309 16   6.584
      16 6.584
      16 6.584
30/04/2025 10:34:32.316 1 200   6.582
      1 200 6.582
      1 200 6.582
30/04/2025 10:32:31.583 1 000   6.606
      1 000 6.606
      1 000 6.606
30/04/2025 10:31:19.811 1 200   6.61
      1 200 6.61
      1 200 6.61
30/04/2025 10:30:44.778 5   6.616
      5 6.616
      5 6.616
30/04/2025 10:30:31.686 15   6.616
      15 6.616
      15 6.616
30/04/2025 10:29:11.356 15   6.622
      15 6.622
      15 6.622
30/04/2025 10:28:07.118 4   6.612
      4 6.612
      4 6.612
30/04/2025 10:27:58.876 61   6.616
      61 6.616
      61 6.616
30/04/2025 10:27:32.590 16   6.622
      16 6.622
      16 6.622
30/04/2025 10:26:50.587 3 800   6.608
      3 800 6.608
      3 800 6.608
30/04/2025 10:26:11.113 2   6.604
      2 6.604
      2 6.604
30/04/2025 10:24:14.969 450   6.61
      450 6.61
      450 6.61
30/04/2025 10:22:27.630 16   6.626
      16 6.626
      16 6.626
30/04/2025 10:18:54.827 154   6.634
      154 6.634
      154 6.634
30/04/2025 10:17:03.773 79   6.62
      79 6.62
      79 6.62
30/04/2025 10:16:16.097 2   6.628
      2 6.628
      2 6.628
30/04/2025 10:15:19.367 90   6.63
      90 6.63
      90 6.63
30/04/2025 10:15:15.397 10   6.636
      10 6.636
      10 6.636
30/04/2025 10:14:29.803 3   6.622
      3 6.622
      3 6.622
30/04/2025 10:13:55.385 17   6.632
      17 6.632
      17 6.632
30/04/2025 10:13:10.708 40   6.634
      40 6.634
      40 6.634
30/04/2025 10:12:24.603 3   6.618
      3 6.618
      3 6.618
30/04/2025 10:12:11.526 2   6.632
      2 6.632
      2 6.632
30/04/2025 10:11:15.851 16   6.642
      16 6.642
      16 6.642
30/04/2025 10:09:40.054 8   6.64
      8 6.64
      8 6.64
30/04/2025 10:09:37.233 2   6.64
      2 6.64
      2 6.64
30/04/2025 10:08:22.653 2   6.612
      2 6.612
      2 6.612
30/04/2025 10:08:02.222 20   6.624
      20 6.624
      20 6.624
30/04/2025 10:08:01.114 10   6.624
      10 6.624
      10 6.624
30/04/2025 10:07:19.745 3   6.612
      3 6.612
      3 6.612
30/04/2025 10:07:03.743 61   6.628
      61 6.628
      61 6.628
30/04/2025 10:06:26.416 31   6.616
      31 6.616
      31 6.616
30/04/2025 10:05:38.482 500   6.612
      500 6.612
      500 6.612
30/04/2025 10:04:55.629 1   6.624
      1 6.624
      1 6.624
30/04/2025 10:04:06.813 1   6.632
      1 6.632
      1 6.632
30/04/2025 10:03:19.056 220   6.64
      220 6.64
      220 6.64
30/04/2025 10:03:13.266 11   6.628
      11 6.628
      11 6.628
30/04/2025 10:03:10.750 2   6.628
      2 6.628
      2 6.628
30/04/2025 10:02:56.969 76   6.646
      76 6.646
      76 6.646
30/04/2025 10:02:08.554 8   6.63
      8 6.63
      8 6.63
30/04/2025 09:59:53.790 450   6.664
      450 6.664
      450 6.664
30/04/2025 09:59:07.200 30   6.666
      30 6.666
      30 6.666
30/04/2025 09:58:42.747 15   6.664
      15 6.664
      15 6.664
30/04/2025 09:58:38.725 6   6.664
      6 6.664
      6 6.664
30/04/2025 09:58:33.384 5   6.648
      5 6.648
      5 6.648
30/04/2025 09:58:31.072 14   6.648
      14 6.648
      14 6.648
30/04/2025 09:58:24.832 8   6.666
      8 6.666
      8 6.666
30/04/2025 09:58:24.025 2   6.664
      2 6.664
      2 6.664
30/04/2025 09:58:16.374 2   6.664
      2 6.664
      2 6.664
30/04/2025 09:57:58.657 1   6.668
      1 6.668
      1 6.668
30/04/2025 09:57:49.000 2   6.662
      2 6.662
      2 6.662
30/04/2025 09:57:37.013 70   6.648
      70 6.648
      70 6.648
30/04/2025 09:57:17.377 1   6.662
      1 6.662
      1 6.662
30/04/2025 09:56:31.685 8   6.668
      8 6.668
      8 6.668
30/04/2025 09:53:43.516 18   6.638
      18 6.638
      18 6.638
30/04/2025 09:53:37.279 50   6.656
      50 6.656
      50 6.656
30/04/2025 09:53:06.777 121   6.64
      121 6.64
      121 6.64
30/04/2025 09:49:58.325 9   6.668
      9 6.668
      9 6.668
30/04/2025 09:46:17.622 8   6.662
      8 6.662
      8 6.662
30/04/2025 09:45:49.537 15   6.682
      15 6.682
      15 6.682
30/04/2025 09:45:40.582 250   6.692
      250 6.692
      250 6.692
30/04/2025 09:44:10.235 1   6.694
      1 6.694
      1 6.694
30/04/2025 09:43:22.233 850   6.702
      850 6.702
      850 6.702
30/04/2025 09:42:33.518 6   6.712
      6 6.712
      6 6.712
30/04/2025 09:38:14.594 447   6.702
      447 6.702
      447 6.702
30/04/2025 09:34:18.190 2   6.676
      2 6.676
      2 6.676
30/04/2025 09:32:49.711 5 000   6.702
      5 000 6.702
      5 000 6.702
30/04/2025 09:30:29.990 100   6.694
      100 6.694
      100 6.694
30/04/2025 09:30:20.948 1   6.712
      1 6.712
      1 6.712
30/04/2025 09:29:39.541 1 000   6.71
      1 000 6.71
      1 000 6.71
30/04/2025 09:29:31.140 1   6.714
      1 6.714
      1 6.714
30/04/2025 09:29:07.756 5 155   6.694
      5 155 6.694
      5 155 6.694
30/04/2025 09:28:51.950 3 800   6.694
      3 800 6.694
      3 800 6.694
30/04/2025 09:28:50.947 3 800   6.694
      3 800 6.694
      3 800 6.694
30/04/2025 09:28:08.609 51   6.692
      51 6.692
      51 6.692
30/04/2025 09:26:22.880 161   6.692
      161 6.692
      161 6.692
30/04/2025 09:25:59.403 100   6.70
      100 6.70
      100 6.70
30/04/2025 09:24:28.478 3   6.692
      3 6.692
      3 6.692
30/04/2025 09:20:46.210 508   6.70
      18 6.70
      390 6.70
      508 6.70
      100 6.70
30/04/2025 09:17:43.337 181   6.74
      181 6.74
      181 6.74
30/04/2025 09:16:40.242 3   6.734
      3 6.734
      3 6.734
30/04/2025 09:15:19.073 30   6.718
      30 6.718
      30 6.718
30/04/2025 09:13:37.228 25   6.712
      25 6.712
      25 6.712
30/04/2025 09:12:32.225 1   6.736
      1 6.736
      1 6.736
30/04/2025 09:12:31.631 3   6.72
      3 6.72
      3 6.72
30/04/2025 09:11:41.812 2   6.746
      2 6.746
      2 6.746
30/04/2025 09:11:32.723 1   6.73
      1 6.73
      1 6.73
30/04/2025 09:08:13.222 1   6.756
      1 6.756
      1 6.756
30/04/2025 09:05:16.604 777   6.74
      777 6.74
      777 6.74
30/04/2025 09:03:50.067 732   6.748
      732 6.748
      732 6.748
30/04/2025 09:03:13.162 2   6.78
      2 6.78
      2 6.78
30/04/2025 09:03:02.251 100   6.754
      100 6.754
      100 6.754
30/04/2025 09:02:50.818 1 464   6.79
      1 464 6.79
      1 464 6.79
30/04/2025 09:02:10.375 1 000   6.826
      1 000 6.826
      1 000 6.826
30/04/2025 09:00:30.401 18   6.796
      3 6.796
      18 6.796
      15 6.796
30/04/2025 08:56:01.327 87   6.998
      72 6.998
      15 6.998
      87 6.998
30/04/2025 08:50:27.751 50   6.998
      50 6.998
      50 6.998
30/04/2025 08:49:25.802 11   6.998
      11 6.998
      11 6.998
30/04/2025 08:33:19.429 1   6.998
      1 6.998
      1 6.998
30/04/2025 08:26:31.665 35   6.958
      35 6.958
      35 6.958
30/04/2025 08:08:13.060 3   6.944
      3 6.944
      3 6.944
30/04/2025 08:06:13.151 3   6.848
      3 6.848
      3 6.848
30/04/2025 08:04:52.113 3   6.906
      3 6.906
      3 6.906
30/04/2025 08:02:28.679 2 150   6.844
      2 150 6.844
      2 150 6.844
30/04/2025 08:02:15.948 92   6.998
      44 6.998
      92 6.998
      48 6.998
30/04/2025 08:00:14.198 180   6.998
      180 6.998
      180 6.998
30/04/2025 07:30:00.578 72   6.998
      72 6.998
      72 6.998
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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)