Ubisoft Entertainment S.A.
- Information
- Last
- Buy
- Sell
153
151
8.904
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/08/2025 | 21:30:44.484 | 597 | 8.904 | |
| 597 | 8.904 | |||
| 597 | 8.904 | |||
| 01/08/2025 | 20:37:35.603 | 3 | 8.99 | |
| 3 | 8.99 | |||
| 3 | 8.99 | |||
| 01/08/2025 | 20:13:54.911 | 595 | 8.856 | |
| 595 | 8.856 | |||
| 595 | 8.856 | |||
| 01/08/2025 | 20:03:53.707 | 29 | 8.862 | |
| 29 | 8.862 | |||
| 29 | 8.862 | |||
| 01/08/2025 | 19:49:04.077 | 300 | 8.864 | |
| 300 | 8.864 | |||
| 300 | 8.864 | |||
| 01/08/2025 | 19:15:50.475 | 595 | 8.794 | |
| 595 | 8.794 | |||
| 595 | 8.794 | |||
| 01/08/2025 | 19:12:48.831 | 595 | 8.748 | |
| 595 | 8.748 | |||
| 595 | 8.748 | |||
| 01/08/2025 | 19:07:23.387 | 100 | 8.742 | |
| 100 | 8.742 | |||
| 100 | 8.742 | |||
| 01/08/2025 | 18:29:08.861 | 5 | 8.776 | |
| 5 | 8.776 | |||
| 5 | 8.776 | |||
| 01/08/2025 | 18:25:40.493 | 6 | 8.774 | |
| 6 | 8.774 | |||
| 6 | 8.774 | |||
| 01/08/2025 | 18:23:07.947 | 3 | 8.734 | |
| 3 | 8.734 | |||
| 3 | 8.734 | |||
| 01/08/2025 | 18:22:50.548 | 35 | 8.774 | |
| 35 | 8.774 | |||
| 35 | 8.774 | |||
| 01/08/2025 | 18:21:37.370 | 60 | 8.77 | |
| 60 | 8.77 | |||
| 60 | 8.77 | |||
| 01/08/2025 | 18:21:05.593 | 16 | 8.772 | |
| 16 | 8.772 | |||
| 16 | 8.772 | |||
| 01/08/2025 | 18:19:33.424 | 12 | 8.77 | |
| 12 | 8.77 | |||
| 12 | 8.77 | |||
| 01/08/2025 | 18:17:33.801 | 50 | 8.772 | |
| 50 | 8.772 | |||
| 50 | 8.772 | |||
| 01/08/2025 | 18:14:19.209 | 6 | 8.772 | |
| 6 | 8.772 | |||
| 6 | 8.772 | |||
| 01/08/2025 | 18:05:35.870 | 2 | 8.78 | |
| 2 | 8.78 | |||
| 2 | 8.78 | |||
| 01/08/2025 | 18:00:34.072 | 2 | 8.774 | |
| 2 | 8.774 | |||
| 2 | 8.774 | |||
| 01/08/2025 | 17:55:26.368 | 1 | 8.748 | |
| 1 | 8.748 | |||
| 1 | 8.748 | |||
| 01/08/2025 | 17:47:08.216 | 3 | 8.724 | |
| 3 | 8.724 | |||
| 3 | 8.724 | |||
| 01/08/2025 | 17:46:57.247 | 2 | 8.768 | |
| 2 | 8.768 | |||
| 2 | 8.768 | |||
| 01/08/2025 | 17:45:33.403 | 1 | 8.724 | |
| 1 | 8.724 | |||
| 1 | 8.724 | |||
| 01/08/2025 | 17:45:23.826 | 5 | 8.724 | |
| 5 | 8.724 | |||
| 5 | 8.724 | |||
| 01/08/2025 | 17:43:55.072 | 114 | 8.768 | |
| 114 | 8.768 | |||
| 114 | 8.768 | |||
| 01/08/2025 | 17:43:24.471 | 6 | 8.766 | |
| 6 | 8.766 | |||
| 6 | 8.766 | |||
| 01/08/2025 | 17:33:04.955 | 30 | 8.748 | |
| 30 | 8.748 | |||
| 30 | 8.748 | |||
| 01/08/2025 | 17:28:51.214 | 23 | 8.75 | |
| 23 | 8.75 | |||
| 23 | 8.75 | |||
| 01/08/2025 | 17:27:26.776 | 7 | 8.75 | |
| 7 | 8.75 | |||
| 7 | 8.75 | |||
| 01/08/2025 | 17:25:53.869 | 80 | 8.72 | |
| 80 | 8.72 | |||
| 80 | 8.72 | |||
| 01/08/2025 | 17:23:30.458 | 57 | 8.742 | |
| 57 | 8.742 | |||
| 57 | 8.742 | |||
| 01/08/2025 | 17:22:33.090 | 78 | 8.75 | |
| 78 | 8.75 | |||
| 78 | 8.75 | |||
| 01/08/2025 | 17:21:28.296 | 1 | 8.742 | |
| 1 | 8.742 | |||
| 1 | 8.742 | |||
| 01/08/2025 | 17:20:58.012 | 114 | 8.738 | |
| 114 | 8.738 | |||
| 114 | 8.738 | |||
| 01/08/2025 | 17:20:54.189 | 12 | 8.738 | |
| 12 | 8.738 | |||
| 12 | 8.738 | |||
| 01/08/2025 | 17:20:43.416 | 450 | 8.738 | |
| 450 | 8.738 | |||
| 450 | 8.738 | |||
| 01/08/2025 | 17:20:37.383 | 3 | 8.712 | |
| 3 | 8.712 | |||
| 3 | 8.712 | |||
| 01/08/2025 | 17:20:19.531 | 4 | 8.736 | |
| 4 | 8.736 | |||
| 4 | 8.736 | |||
| 01/08/2025 | 17:20:09.469 | 2 | 8.738 | |
| 2 | 8.738 | |||
| 2 | 8.738 | |||
| 01/08/2025 | 17:20:03.828 | 45 | 8.74 | |
| 45 | 8.74 | |||
| 45 | 8.74 | |||
| 01/08/2025 | 17:20:03.424 | 25 | 8.742 | |
| 25 | 8.742 | |||
| 25 | 8.742 | |||
| 01/08/2025 | 17:19:59.111 | 4 | 8.734 | |
| 4 | 8.734 | |||
| 4 | 8.734 | |||
| 01/08/2025 | 17:19:51.646 | 1 | 8.708 | |
| 1 | 8.708 | |||
| 1 | 8.708 | |||
| 01/08/2025 | 17:19:35.244 | 2 | 8.74 | |
| 2 | 8.74 | |||
| 2 | 8.74 | |||
| 01/08/2025 | 17:19:16.127 | 4 | 8.74 | |
| 4 | 8.74 | |||
| 4 | 8.74 | |||
| 01/08/2025 | 17:19:00.735 | 6 | 8.74 | |
| 6 | 8.74 | |||
| 6 | 8.74 | |||
| 01/08/2025 | 17:18:28.835 | 3 | 8.746 | |
| 3 | 8.746 | |||
| 3 | 8.746 | |||
| 01/08/2025 | 17:13:08.236 | 3 | 8.74 | |
| 3 | 8.74 | |||
| 3 | 8.74 | |||
| 01/08/2025 | 17:12:42.777 | 2 | 8.768 | |
| 2 | 8.768 | |||
| 2 | 8.768 | |||
| 01/08/2025 | 17:10:39.988 | 100 | 8.766 | |
| 100 | 8.766 | |||
| 100 | 8.766 | |||
| 01/08/2025 | 17:10:29.345 | 6 | 8.764 | |
| 6 | 8.764 | |||
| 6 | 8.764 | |||
| 01/08/2025 | 17:06:15.899 | 69 | 8.76 | |
| 69 | 8.76 | |||
| 69 | 8.76 | |||
| 01/08/2025 | 17:05:45.340 | 500 | 8.76 | |
| 500 | 8.76 | |||
| 500 | 8.76 | |||
| 01/08/2025 | 16:54:13.913 | 1 | 8.768 | |
| 1 | 8.768 | |||
| 1 | 8.768 | |||
| 01/08/2025 | 16:53:13.240 | 40 | 8.774 | |
| 40 | 8.774 | |||
| 40 | 8.774 | |||
| 01/08/2025 | 16:44:39.453 | 359 | 8.762 | |
| 359 | 8.762 | |||
| 359 | 8.762 | |||
| 01/08/2025 | 16:44:07.944 | 1 141 | 8.762 | |
| 1 141 | 8.762 | |||
| 1 141 | 8.762 | |||
| 01/08/2025 | 16:41:30.755 | 68 | 8.742 | |
| 68 | 8.742 | |||
| 68 | 8.742 | |||
| 01/08/2025 | 16:40:30.882 | 35 | 8.77 | |
| 35 | 8.77 | |||
| 35 | 8.77 | |||
| 01/08/2025 | 16:38:01.148 | 1 | 8.784 | |
| 1 | 8.784 | |||
| 1 | 8.784 | |||
| 01/08/2025 | 16:37:59.733 | 569 | 8.784 | |
| 569 | 8.784 | |||
| 569 | 8.784 | |||
| 01/08/2025 | 16:37:09.542 | 1 000 | 8.786 | |
| 1 000 | 8.786 | |||
| 1 000 | 8.786 | |||
| 01/08/2025 | 16:37:07.919 | 3 | 8.758 | |
| 3 | 8.758 | |||
| 3 | 8.758 | |||
| 01/08/2025 | 16:36:41.352 | 1 | 8.77 | |
| 1 | 8.77 | |||
| 1 | 8.77 | |||
| 01/08/2025 | 16:36:40.247 | 114 | 8.77 | |
| 114 | 8.77 | |||
| 114 | 8.77 | |||
| 01/08/2025 | 16:36:07.029 | 780 | 8.774 | |
| 780 | 8.774 | |||
| 780 | 8.774 | |||
| 01/08/2025 | 16:31:26.205 | 3 | 8.80 | |
| 3 | 8.80 | |||
| 3 | 8.80 | |||
| 01/08/2025 | 16:23:26.729 | 1 | 8.768 | |
| 1 | 8.768 | |||
| 1 | 8.768 | |||
| 01/08/2025 | 16:22:28.019 | 10 | 8.764 | |
| 10 | 8.764 | |||
| 10 | 8.764 | |||
| 01/08/2025 | 16:20:18.990 | 30 | 8.75 | |
| 30 | 8.75 | |||
| 30 | 8.75 | |||
| 01/08/2025 | 16:17:51.108 | 5 | 8.784 | |
| 5 | 8.784 | |||
| 5 | 8.784 | |||
| 01/08/2025 | 16:15:47.091 | 60 | 8.756 | |
| 60 | 8.756 | |||
| 60 | 8.756 | |||
| 01/08/2025 | 16:15:44.231 | 10 | 8.80 | |
| 10 | 8.80 | |||
| 10 | 8.80 | |||
| 01/08/2025 | 16:10:39.020 | 90 | 8.802 | |
| 90 | 8.802 | |||
| 90 | 8.802 | |||
| 01/08/2025 | 16:08:48.750 | 8 | 8.834 | |
| 8 | 8.834 | |||
| 8 | 8.834 | |||
| 01/08/2025 | 16:07:55.646 | 562 | 8.82 | |
| 562 | 8.82 | |||
| 562 | 8.82 | |||
| 01/08/2025 | 16:01:16.866 | 98 | 8.858 | |
| 98 | 8.858 | |||
| 98 | 8.858 | |||
| 01/08/2025 | 15:59:07.409 | 113 | 8.87 | |
| 113 | 8.87 | |||
| 113 | 8.87 | |||
| 01/08/2025 | 15:57:59.901 | 86 | 8.85 | |
| 86 | 8.85 | |||
| 86 | 8.85 | |||
| 01/08/2025 | 15:57:03.988 | 20 | 8.88 | |
| 20 | 8.88 | |||
| 20 | 8.88 | |||
| 01/08/2025 | 15:51:19.488 | 550 | 8.856 | |
| 550 | 8.856 | |||
| 550 | 8.856 | |||
| 01/08/2025 | 15:40:59.474 | 20 | 8.846 | |
| 20 | 8.846 | |||
| 20 | 8.846 | |||
| 01/08/2025 | 15:35:32.459 | 218 | 8.824 | |
| 218 | 8.824 | |||
| 218 | 8.824 | |||
| 01/08/2025 | 15:34:15.292 | 500 | 8.822 | |
| 500 | 8.822 | |||
| 500 | 8.822 | |||
| 01/08/2025 | 15:27:47.954 | 1 100 | 8.88 | |
| 1 100 | 8.88 | |||
| 1 100 | 8.88 | |||
| 01/08/2025 | 15:25:52.647 | 25 | 8.902 | |
| 25 | 8.902 | |||
| 25 | 8.902 | |||
| 01/08/2025 | 15:14:39.295 | 6 | 8.882 | |
| 6 | 8.882 | |||
| 6 | 8.882 | |||
| 01/08/2025 | 15:12:27.894 | 5 | 8.908 | |
| 5 | 8.908 | |||
| 5 | 8.908 | |||
| 01/08/2025 | 15:10:00.951 | 100 | 8.89 | |
| 100 | 8.89 | |||
| 100 | 8.89 | |||
| 01/08/2025 | 15:08:50.828 | 168 | 8.906 | |
| 168 | 8.906 | |||
| 168 | 8.906 | |||
| 01/08/2025 | 15:00:00.809 | 600 | 8.91 | |
| 600 | 8.91 | |||
| 600 | 8.91 | |||
| 01/08/2025 | 14:51:37.967 | 850 | 8.938 | |
| 850 | 8.938 | |||
| 850 | 8.938 | |||
| 01/08/2025 | 14:36:18.857 | 720 | 8.90 | |
| 500 | 8.90 | |||
| 30 | 8.90 | |||
| 100 | 8.90 | |||
| 720 | 8.90 | |||
| 90 | 8.90 | |||
| 01/08/2025 | 14:14:18.248 | 5 193 | 8.95 | |
| 5 193 | 8.95 | |||
| 5 193 | 8.95 | |||
| 01/08/2025 | 14:14:09.169 | 1 117 | 8.95 | |
| 1 117 | 8.95 | |||
| 1 117 | 8.95 | |||
| 01/08/2025 | 14:14:09.033 | 1 117 | 8.95 | |
| 1 117 | 8.95 | |||
| 1 117 | 8.95 | |||
| 01/08/2025 | 14:14:08.840 | 1 117 | 8.95 | |
| 1 117 | 8.95 | |||
| 1 117 | 8.95 | |||
| 01/08/2025 | 14:14:08.096 | 1 117 | 8.95 | |
| 1 117 | 8.95 | |||
| 1 117 | 8.95 | |||
| 01/08/2025 | 14:13:56.490 | 1 117 | 8.95 | |
| 1 117 | 8.95 | |||
| 1 117 | 8.95 | |||
| 01/08/2025 | 14:13:07.325 | 3 | 8.952 | |
| 3 | 8.952 | |||
| 3 | 8.952 | |||
| 01/08/2025 | 14:12:34.116 | 1 | 8.962 | |
| 1 | 8.962 | |||
| 1 | 8.962 | |||
| 01/08/2025 | 14:12:33.109 | 11 | 8.962 | |
| 11 | 8.962 | |||
| 11 | 8.962 | |||
| 01/08/2025 | 14:11:54.071 | 68 | 8.962 | |
| 68 | 8.962 | |||
| 68 | 8.962 | |||
| 01/08/2025 | 14:10:12.716 | 56 | 8.944 | |
| 56 | 8.944 | |||
| 56 | 8.944 | |||
| 01/08/2025 | 14:06:24.462 | 50 | 8.94 | |
| 50 | 8.94 | |||
| 50 | 8.94 | |||
| 01/08/2025 | 13:55:00.333 | 30 | 8.96 | |
| 30 | 8.96 | |||
| 30 | 8.96 | |||
| 01/08/2025 | 13:46:27.292 | 111 | 8.984 | |
| 111 | 8.984 | |||
| 111 | 8.984 | |||
| 01/08/2025 | 13:45:26.034 | 6 | 8.974 | |
| 6 | 8.974 | |||
| 6 | 8.974 | |||
| 01/08/2025 | 13:39:27.362 | 50 | 8.96 | |
| 50 | 8.96 | |||
| 50 | 8.96 | |||
| 01/08/2025 | 13:32:33.112 | 3 | 8.992 | |
| 3 | 8.992 | |||
| 3 | 8.992 | |||
| 01/08/2025 | 12:44:35.988 | 108 | 9.01 | |
| 108 | 9.01 | |||
| 108 | 9.01 | |||
| 01/08/2025 | 12:38:40.960 | 50 | 9.03 | |
| 50 | 9.03 | |||
| 50 | 9.03 | |||
| 01/08/2025 | 12:29:12.730 | 2 | 9.036 | |
| 2 | 9.036 | |||
| 2 | 9.036 | |||
| 01/08/2025 | 12:01:31.853 | 1 | 9.022 | |
| 1 | 9.022 | |||
| 1 | 9.022 | |||
| 01/08/2025 | 12:00:55.634 | 8 | 8.998 | |
| 8 | 8.998 | |||
| 8 | 8.998 | |||
| 01/08/2025 | 11:52:50.550 | 40 | 9.046 | |
| 40 | 9.046 | |||
| 40 | 9.046 | |||
| 01/08/2025 | 11:31:37.569 | 3 | 9.024 | |
| 3 | 9.024 | |||
| 3 | 9.024 | |||
| 01/08/2025 | 11:31:28.497 | 2 | 9.058 | |
| 2 | 9.058 | |||
| 2 | 9.058 | |||
| 01/08/2025 | 11:20:56.583 | 6 | 9.058 | |
| 6 | 9.058 | |||
| 6 | 9.058 | |||
| 01/08/2025 | 11:12:11.595 | 3 | 9.048 | |
| 3 | 9.048 | |||
| 3 | 9.048 | |||
| 01/08/2025 | 11:00:50.055 | 100 | 9.05 | |
| 100 | 9.05 | |||
| 100 | 9.05 | |||
| 01/08/2025 | 10:59:54.949 | 21 | 9.03 | |
| 21 | 9.03 | |||
| 21 | 9.03 | |||
| 01/08/2025 | 10:59:30.796 | 3 | 9.03 | |
| 3 | 9.03 | |||
| 3 | 9.03 | |||
| 01/08/2025 | 10:57:44.974 | 55 | 9.08 | |
| 55 | 9.08 | |||
| 55 | 9.08 | |||
| 01/08/2025 | 10:49:25.115 | 169 | 9.07 | |
| 169 | 9.07 | |||
| 169 | 9.07 | |||
| 01/08/2025 | 10:49:24.921 | 1 103 | 9.07 | |
| 1 103 | 9.07 | |||
| 1 103 | 9.07 | |||
| 01/08/2025 | 10:49:24.811 | 1 103 | 9.07 | |
| 1 103 | 9.07 | |||
| 1 103 | 9.07 | |||
| 01/08/2025 | 10:49:24.650 | 1 103 | 9.07 | |
| 1 103 | 9.07 | |||
| 1 103 | 9.07 | |||
| 01/08/2025 | 10:49:24.476 | 1 103 | 9.07 | |
| 1 103 | 9.07 | |||
| 1 103 | 9.07 | |||
| 01/08/2025 | 10:49:17.882 | 1 103 | 9.07 | |
| 1 103 | 9.07 | |||
| 1 103 | 9.07 | |||
| 01/08/2025 | 10:49:14.566 | 1 102 | 9.07 | |
| 1 102 | 9.07 | |||
| 1 102 | 9.07 | |||
| 01/08/2025 | 10:48:50.887 | 1 102 | 9.07 | |
| 1 102 | 9.07 | |||
| 1 102 | 9.07 | |||
| 01/08/2025 | 10:40:56.485 | 10 | 9.016 | |
| 10 | 9.016 | |||
| 10 | 9.016 | |||
| 01/08/2025 | 10:38:55.732 | 3 | 9.024 | |
| 3 | 9.024 | |||
| 3 | 9.024 | |||
| 01/08/2025 | 10:38:13.659 | 22 | 9.018 | |
| 22 | 9.018 | |||
| 22 | 9.018 | |||
| 01/08/2025 | 10:35:59.555 | 56 | 9.00 | |
| 56 | 9.00 | |||
| 56 | 9.00 | |||
| 01/08/2025 | 10:35:59.123 | 600 | 9.02 | |
| 600 | 9.02 | |||
| 600 | 9.02 | |||
| 01/08/2025 | 10:35:45.528 | 135 | 9.022 | |
| 135 | 9.022 | |||
| 135 | 9.022 | |||
| 01/08/2025 | 10:29:58.145 | 50 | 9.05 | |
| 50 | 9.05 | |||
| 50 | 9.05 | |||
| 01/08/2025 | 10:21:31.456 | 1 | 9.084 | |
| 1 | 9.084 | |||
| 1 | 9.084 | |||
| 01/08/2025 | 10:17:55.809 | 235 | 9.084 | |
| 235 | 9.084 | |||
| 235 | 9.084 | |||
| 01/08/2025 | 10:17:42.456 | 3 | 9.114 | |
| 3 | 9.114 | |||
| 3 | 9.114 | |||
| 01/08/2025 | 10:10:56.305 | 6 | 9.098 | |
| 6 | 9.098 | |||
| 6 | 9.098 | |||
| 01/08/2025 | 09:55:07.956 | 6 | 9.136 | |
| 6 | 9.136 | |||
| 6 | 9.136 | |||
| 01/08/2025 | 09:31:19.840 | 11 | 9.138 | |
| 11 | 9.138 | |||
| 11 | 9.138 | |||
| 01/08/2025 | 08:38:59.230 | 3 | 9.204 | |
| 3 | 9.204 | |||
| 3 | 9.204 | |||
| 01/08/2025 | 08:01:07.189 | 11 | 9.23 | |
| 11 | 9.23 | |||
| 11 | 9.23 | |||
| 01/08/2025 | 08:00:48.979 | 21 | 9.206 | |
| 21 | 9.206 | |||
| 21 | 9.206 | |||
| 01/08/2025 | 08:00:31.449 | 34 | 9.206 | |
| 34 | 9.206 | |||
| 34 | 9.206 | |||
| 01/08/2025 | 07:36:29.061 | 20 | 9.236 | |
| 20 | 9.236 | |||
| 20 | 9.236 | |||
| 01/08/2025 | 07:30:00.379 | 8 | 9.21 | |
| 8 | 9.21 | |||
| 8 | 9.21 |
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
-
Amazon.com Inc.
Bid: 185.94 / Ask: 186.04
Turnover: 94 735 TEUR -
Nvidia Corp.
Bid: 150.10 / Ask: 150.18
Turnover: 86 914 TEUR -
Novo-Nordisk AS
Bid: 41.62 / Ask: 41.805
Turnover: 61 708 TEUR -
Rheinmetall AG
Bid: 1 703.00
Ask: 1 708.00
Turnover: 57 305 TEUR -
Allianz SE
Bid: 334.50 / Ask: 335.20
Turnover: 40 386 TEUR
Realtime Quotes
Last Update:
01/08/2025 @ 22:00:00
Last Update:
01/08/2025 @ 22:00:00