SAFRAN
- Information
- Last
- Buy
- Sell
289
266
305.50
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 24/10/2025 | 21:48:27.149 | 20 | 305.50 | |
| 20 | 305.50 | |||
| 20 | 305.50 | |||
| 24/10/2025 | 21:48:24.552 | 24 | 306.50 | |
| 4 | 306.50 | |||
| 24 | 306.50 | |||
| 20 | 306.50 | |||
| 24/10/2025 | 21:47:08.384 | 20 | 307.70 | |
| 20 | 307.70 | |||
| 20 | 307.70 | |||
| 24/10/2025 | 21:38:30.457 | 20 | 306.70 | |
| 20 | 306.70 | |||
| 20 | 306.70 | |||
| 24/10/2025 | 21:29:48.671 | 1 | 306.00 | |
| 1 | 306.00 | |||
| 1 | 306.00 | |||
| 24/10/2025 | 21:19:55.800 | 12 | 306.00 | |
| 12 | 306.00 | |||
| 12 | 306.00 | |||
| 24/10/2025 | 21:12:34.298 | 20 | 305.30 | |
| 15 | 305.30 | |||
| 20 | 305.30 | |||
| 5 | 305.30 | |||
| 24/10/2025 | 20:45:45.299 | 17 | 304.80 | |
| 17 | 304.80 | |||
| 17 | 304.80 | |||
| 24/10/2025 | 20:25:55.714 | 1 | 304.80 | |
| 1 | 304.80 | |||
| 1 | 304.80 | |||
| 24/10/2025 | 19:56:56.634 | 8 | 305.50 | |
| 8 | 305.50 | |||
| 8 | 305.50 | |||
| 24/10/2025 | 19:55:21.310 | 10 | 305.50 | |
| 10 | 305.50 | |||
| 10 | 305.50 | |||
| 24/10/2025 | 19:55:20.754 | 2 | 305.50 | |
| 2 | 305.50 | |||
| 2 | 305.50 | |||
| 24/10/2025 | 19:32:16.856 | 20 | 305.00 | |
| 5 | 305.00 | |||
| 15 | 305.00 | |||
| 20 | 305.00 | |||
| 24/10/2025 | 19:23:05.680 | 1 | 304.90 | |
| 1 | 304.90 | |||
| 1 | 304.90 | |||
| 24/10/2025 | 19:16:28.034 | 2 | 304.90 | |
| 2 | 304.90 | |||
| 2 | 304.90 | |||
| 24/10/2025 | 19:10:36.299 | 3 | 303.70 | |
| 3 | 303.70 | |||
| 3 | 303.70 | |||
| 24/10/2025 | 19:10:15.458 | 1 | 304.90 | |
| 1 | 304.90 | |||
| 1 | 304.90 | |||
| 24/10/2025 | 18:52:46.529 | 1 | 305.00 | |
| 1 | 305.00 | |||
| 1 | 305.00 | |||
| 24/10/2025 | 18:38:01.142 | 5 | 304.70 | |
| 5 | 304.70 | |||
| 5 | 304.70 | |||
| 24/10/2025 | 18:07:05.938 | 1 | 305.00 | |
| 1 | 305.00 | |||
| 1 | 305.00 | |||
| 24/10/2025 | 18:01:28.446 | 3 | 305.00 | |
| 3 | 305.00 | |||
| 3 | 305.00 | |||
| 24/10/2025 | 17:51:56.435 | 1 | 305.10 | |
| 1 | 305.10 | |||
| 1 | 305.10 | |||
| 24/10/2025 | 17:36:11.361 | 1 | 305.00 | |
| 1 | 305.00 | |||
| 1 | 305.00 | |||
| 24/10/2025 | 17:22:36.396 | 3 | 303.70 | |
| 3 | 303.70 | |||
| 3 | 303.70 | |||
| 24/10/2025 | 17:22:26.035 | 1 | 303.90 | |
| 1 | 303.90 | |||
| 1 | 303.90 | |||
| 24/10/2025 | 17:16:55.622 | 1 | 303.80 | |
| 1 | 303.80 | |||
| 1 | 303.80 | |||
| 24/10/2025 | 17:09:03.816 | 4 | 302.90 | |
| 4 | 302.90 | |||
| 4 | 302.90 | |||
| 24/10/2025 | 17:07:11.223 | 1 | 302.40 | |
| 1 | 302.40 | |||
| 1 | 302.40 | |||
| 24/10/2025 | 17:05:42.387 | 10 | 302.30 | |
| 10 | 302.30 | |||
| 10 | 302.30 | |||
| 24/10/2025 | 16:57:17.472 | 1 | 303.10 | |
| 1 | 303.10 | |||
| 1 | 303.10 | |||
| 24/10/2025 | 16:55:06.956 | 3 | 303.10 | |
| 3 | 303.10 | |||
| 3 | 303.10 | |||
| 24/10/2025 | 16:55:00.727 | 1 | 303.20 | |
| 1 | 303.20 | |||
| 1 | 303.20 | |||
| 24/10/2025 | 16:54:54.683 | 1 | 303.30 | |
| 1 | 303.30 | |||
| 1 | 303.30 | |||
| 24/10/2025 | 16:50:57.809 | 17 | 303.40 | |
| 17 | 303.40 | |||
| 17 | 303.40 | |||
| 24/10/2025 | 16:47:21.684 | 1 | 303.30 | |
| 1 | 303.30 | |||
| 1 | 303.30 | |||
| 24/10/2025 | 16:33:38.185 | 50 | 303.00 | |
| 50 | 303.00 | |||
| 50 | 303.00 | |||
| 24/10/2025 | 16:31:54.348 | 2 | 302.90 | |
| 2 | 302.90 | |||
| 2 | 302.90 | |||
| 24/10/2025 | 16:27:56.182 | 50 | 302.80 | |
| 50 | 302.80 | |||
| 50 | 302.80 | |||
| 24/10/2025 | 16:14:55.759 | 1 | 302.60 | |
| 1 | 302.60 | |||
| 1 | 302.60 | |||
| 24/10/2025 | 16:10:31.019 | 8 | 302.50 | |
| 8 | 302.50 | |||
| 8 | 302.50 | |||
| 24/10/2025 | 16:07:47.231 | 16 | 302.50 | |
| 16 | 302.50 | |||
| 16 | 302.50 | |||
| 24/10/2025 | 16:04:32.195 | 1 | 302.60 | |
| 1 | 302.60 | |||
| 1 | 302.60 | |||
| 24/10/2025 | 15:58:53.700 | 1 | 302.90 | |
| 1 | 302.90 | |||
| 1 | 302.90 | |||
| 24/10/2025 | 15:58:36.392 | 2 | 303.00 | |
| 2 | 303.00 | |||
| 2 | 303.00 | |||
| 24/10/2025 | 15:48:43.086 | 1 | 303.20 | |
| 1 | 303.20 | |||
| 1 | 303.20 | |||
| 24/10/2025 | 15:40:41.997 | 15 | 302.90 | |
| 15 | 302.90 | |||
| 15 | 302.90 | |||
| 24/10/2025 | 15:36:33.059 | 1 | 301.90 | |
| 1 | 301.90 | |||
| 1 | 301.90 | |||
| 24/10/2025 | 15:36:19.376 | 1 | 302.00 | |
| 1 | 302.00 | |||
| 1 | 302.00 | |||
| 24/10/2025 | 15:32:56.641 | 3 | 302.00 | |
| 3 | 302.00 | |||
| 3 | 302.00 | |||
| 24/10/2025 | 15:30:42.232 | 2 | 302.30 | |
| 2 | 302.30 | |||
| 2 | 302.30 | |||
| 24/10/2025 | 15:27:20.973 | 3 | 302.90 | |
| 3 | 302.90 | |||
| 3 | 302.90 | |||
| 24/10/2025 | 15:25:23.364 | 2 | 302.90 | |
| 2 | 302.90 | |||
| 2 | 302.90 | |||
| 24/10/2025 | 15:24:33.082 | 1 | 302.80 | |
| 1 | 302.80 | |||
| 1 | 302.80 | |||
| 24/10/2025 | 15:19:53.909 | 1 | 302.00 | |
| 1 | 302.00 | |||
| 1 | 302.00 | |||
| 24/10/2025 | 15:10:16.206 | 20 | 301.90 | |
| 20 | 301.90 | |||
| 20 | 301.90 | |||
| 24/10/2025 | 15:10:04.953 | 10 | 301.90 | |
| 10 | 301.90 | |||
| 10 | 301.90 | |||
| 24/10/2025 | 14:54:58.015 | 1 | 301.90 | |
| 1 | 301.90 | |||
| 1 | 301.90 | |||
| 24/10/2025 | 14:41:59.532 | 5 | 303.10 | |
| 5 | 303.10 | |||
| 5 | 303.10 | |||
| 24/10/2025 | 14:39:34.434 | 15 | 303.30 | |
| 15 | 303.30 | |||
| 15 | 303.30 | |||
| 24/10/2025 | 14:37:33.191 | 1 | 303.30 | |
| 1 | 303.30 | |||
| 1 | 303.30 | |||
| 24/10/2025 | 14:37:06.030 | 1 | 303.30 | |
| 1 | 303.30 | |||
| 1 | 303.30 | |||
| 24/10/2025 | 14:36:51.739 | 1 | 303.20 | |
| 1 | 303.20 | |||
| 1 | 303.20 | |||
| 24/10/2025 | 14:36:32.727 | 1 | 303.00 | |
| 1 | 303.00 | |||
| 1 | 303.00 | |||
| 24/10/2025 | 14:34:56.691 | 14 | 303.30 | |
| 14 | 303.30 | |||
| 14 | 303.30 | |||
| 24/10/2025 | 14:20:08.152 | 3 | 302.40 | |
| 3 | 302.40 | |||
| 3 | 302.40 | |||
| 24/10/2025 | 14:19:45.921 | 2 | 302.60 | |
| 2 | 302.60 | |||
| 2 | 302.60 | |||
| 24/10/2025 | 14:13:55.104 | 10 | 302.90 | |
| 10 | 302.90 | |||
| 10 | 302.90 | |||
| 24/10/2025 | 14:09:06.222 | 20 | 303.00 | |
| 20 | 303.00 | |||
| 20 | 303.00 | |||
| 24/10/2025 | 13:47:11.336 | 1 | 302.90 | |
| 1 | 302.90 | |||
| 1 | 302.90 | |||
| 24/10/2025 | 13:39:38.908 | 18 | 303.20 | |
| 18 | 303.20 | |||
| 18 | 303.20 | |||
| 24/10/2025 | 13:32:16.771 | 1 | 303.30 | |
| 1 | 303.30 | |||
| 1 | 303.30 | |||
| 24/10/2025 | 13:28:23.302 | 1 | 303.20 | |
| 1 | 303.20 | |||
| 1 | 303.20 | |||
| 24/10/2025 | 13:27:58.546 | 1 | 303.10 | |
| 1 | 303.10 | |||
| 1 | 303.10 | |||
| 24/10/2025 | 13:27:41.809 | 1 | 303.10 | |
| 1 | 303.10 | |||
| 1 | 303.10 | |||
| 24/10/2025 | 13:27:06.514 | 3 | 303.10 | |
| 3 | 303.10 | |||
| 3 | 303.10 | |||
| 24/10/2025 | 13:26:47.495 | 1 | 303.20 | |
| 1 | 303.20 | |||
| 1 | 303.20 | |||
| 24/10/2025 | 13:19:43.416 | 1 | 303.40 | |
| 1 | 303.40 | |||
| 1 | 303.40 | |||
| 24/10/2025 | 13:16:14.374 | 1 | 303.40 | |
| 1 | 303.40 | |||
| 1 | 303.40 | |||
| 24/10/2025 | 13:12:23.425 | 2 | 303.40 | |
| 2 | 303.40 | |||
| 2 | 303.40 | |||
| 24/10/2025 | 13:05:04.267 | 2 | 303.20 | |
| 2 | 303.20 | |||
| 2 | 303.20 | |||
| 24/10/2025 | 12:59:05.462 | 3 | 303.20 | |
| 3 | 303.20 | |||
| 3 | 303.20 | |||
| 24/10/2025 | 12:58:59.126 | 1 | 303.40 | |
| 1 | 303.40 | |||
| 1 | 303.40 | |||
| 24/10/2025 | 12:56:51.828 | 3 | 303.50 | |
| 3 | 303.50 | |||
| 3 | 303.50 | |||
| 24/10/2025 | 12:55:40.595 | 1 | 303.50 | |
| 1 | 303.50 | |||
| 1 | 303.50 | |||
| 24/10/2025 | 12:54:21.598 | 1 | 303.40 | |
| 1 | 303.40 | |||
| 1 | 303.40 | |||
| 24/10/2025 | 12:53:48.790 | 1 | 303.20 | |
| 1 | 303.20 | |||
| 1 | 303.20 | |||
| 24/10/2025 | 12:46:03.934 | 10 | 303.50 | |
| 10 | 303.50 | |||
| 10 | 303.50 | |||
| 24/10/2025 | 12:41:32.426 | 1 | 303.30 | |
| 1 | 303.30 | |||
| 1 | 303.30 | |||
| 24/10/2025 | 12:21:19.908 | 1 | 304.20 | |
| 1 | 304.20 | |||
| 1 | 304.20 | |||
| 24/10/2025 | 12:19:21.570 | 1 | 304.30 | |
| 1 | 304.30 | |||
| 1 | 304.30 | |||
| 24/10/2025 | 12:14:20.510 | 50 | 304.40 | |
| 50 | 304.40 | |||
| 50 | 304.40 | |||
| 24/10/2025 | 12:11:31.508 | 24 | 304.00 | |
| 24 | 304.00 | |||
| 24 | 304.00 | |||
| 24/10/2025 | 11:59:36.063 | 3 | 304.00 | |
| 3 | 304.00 | |||
| 3 | 304.00 | |||
| 24/10/2025 | 11:59:04.175 | 1 | 304.10 | |
| 1 | 304.10 | |||
| 1 | 304.10 | |||
| 24/10/2025 | 11:49:39.239 | 2 | 303.90 | |
| 2 | 303.90 | |||
| 2 | 303.90 | |||
| 24/10/2025 | 11:45:42.718 | 10 | 304.40 | |
| 10 | 304.40 | |||
| 10 | 304.40 | |||
| 24/10/2025 | 11:40:28.884 | 3 | 304.00 | |
| 3 | 304.00 | |||
| 3 | 304.00 | |||
| 24/10/2025 | 11:39:20.661 | 1 | 304.00 | |
| 1 | 304.00 | |||
| 1 | 304.00 | |||
| 24/10/2025 | 11:33:54.541 | 10 | 303.90 | |
| 10 | 303.90 | |||
| 10 | 303.90 | |||
| 24/10/2025 | 11:33:17.427 | 10 | 303.80 | |
| 10 | 303.80 | |||
| 10 | 303.80 | |||
| 24/10/2025 | 11:32:45.038 | 10 | 303.90 | |
| 10 | 303.90 | |||
| 10 | 303.90 | |||
| 24/10/2025 | 11:32:39.286 | 50 | 303.80 | |
| 50 | 303.80 | |||
| 50 | 303.80 | |||
| 24/10/2025 | 11:32:25.219 | 50 | 303.80 | |
| 50 | 303.80 | |||
| 50 | 303.80 | |||
| 24/10/2025 | 11:32:21.887 | 10 | 303.80 | |
| 10 | 303.80 | |||
| 10 | 303.80 | |||
| 24/10/2025 | 11:30:16.709 | 10 | 303.40 | |
| 10 | 303.40 | |||
| 10 | 303.40 | |||
| 24/10/2025 | 11:29:00.067 | 4 | 303.50 | |
| 4 | 303.50 | |||
| 4 | 303.50 | |||
| 24/10/2025 | 11:28:35.721 | 3 | 303.40 | |
| 3 | 303.40 | |||
| 3 | 303.40 | |||
| 24/10/2025 | 11:28:07.944 | 1 | 303.50 | |
| 1 | 303.50 | |||
| 1 | 303.50 | |||
| 24/10/2025 | 11:21:50.151 | 1 | 303.30 | |
| 1 | 303.30 | |||
| 1 | 303.30 | |||
| 24/10/2025 | 11:19:19.712 | 30 | 303.00 | |
| 30 | 303.00 | |||
| 30 | 303.00 | |||
| 24/10/2025 | 11:15:57.906 | 1 | 302.30 | |
| 1 | 302.30 | |||
| 1 | 302.30 | |||
| 24/10/2025 | 11:15:08.957 | 50 | 302.10 | |
| 50 | 302.10 | |||
| 50 | 302.10 | |||
| 24/10/2025 | 11:09:57.094 | 3 | 302.20 | |
| 3 | 302.20 | |||
| 3 | 302.20 | |||
| 24/10/2025 | 11:08:00.620 | 1 | 302.10 | |
| 1 | 302.10 | |||
| 1 | 302.10 | |||
| 24/10/2025 | 10:57:35.254 | 3 | 302.50 | |
| 3 | 302.50 | |||
| 3 | 302.50 | |||
| 24/10/2025 | 10:57:05.172 | 1 | 302.80 | |
| 1 | 302.80 | |||
| 1 | 302.80 | |||
| 24/10/2025 | 10:56:30.360 | 1 | 302.80 | |
| 1 | 302.80 | |||
| 1 | 302.80 | |||
| 24/10/2025 | 10:51:59.475 | 50 | 302.80 | |
| 50 | 302.80 | |||
| 50 | 302.80 | |||
| 24/10/2025 | 10:49:17.492 | 50 | 303.00 | |
| 50 | 303.00 | |||
| 50 | 303.00 | |||
| 24/10/2025 | 10:49:08.095 | 50 | 303.00 | |
| 50 | 303.00 | |||
| 50 | 303.00 | |||
| 24/10/2025 | 10:46:46.024 | 3 | 302.90 | |
| 3 | 302.90 | |||
| 3 | 302.90 | |||
| 24/10/2025 | 10:46:18.092 | 50 | 303.00 | |
| 50 | 303.00 | |||
| 50 | 303.00 | |||
| 24/10/2025 | 10:42:42.612 | 4 | 302.80 | |
| 4 | 302.80 | |||
| 4 | 302.80 | |||
| 24/10/2025 | 10:39:20.723 | 15 | 302.10 | |
| 15 | 302.10 | |||
| 15 | 302.10 | |||
| 24/10/2025 | 10:39:09.548 | 1 | 302.10 | |
| 1 | 302.10 | |||
| 1 | 302.10 | |||
| 24/10/2025 | 10:36:13.558 | 1 | 302.10 | |
| 1 | 302.10 | |||
| 1 | 302.10 | |||
| 24/10/2025 | 10:35:42.974 | 1 | 302.20 | |
| 1 | 302.20 | |||
| 1 | 302.20 | |||
| 24/10/2025 | 10:31:01.465 | 1 | 302.20 | |
| 1 | 302.20 | |||
| 1 | 302.20 | |||
| 24/10/2025 | 10:30:09.908 | 10 | 302.20 | |
| 10 | 302.20 | |||
| 10 | 302.20 | |||
| 24/10/2025 | 10:30:06.137 | 3 | 302.30 | |
| 3 | 302.30 | |||
| 3 | 302.30 | |||
| 24/10/2025 | 10:29:05.442 | 3 | 302.30 | |
| 3 | 302.30 | |||
| 3 | 302.30 | |||
| 24/10/2025 | 10:28:50.139 | 1 | 302.40 | |
| 1 | 302.40 | |||
| 1 | 302.40 | |||
| 24/10/2025 | 10:26:49.290 | 1 | 302.20 | |
| 1 | 302.20 | |||
| 1 | 302.20 | |||
| 24/10/2025 | 10:25:10.585 | 1 | 302.50 | |
| 1 | 302.50 | |||
| 1 | 302.50 | |||
| 24/10/2025 | 10:21:51.668 | 1 | 302.90 | |
| 1 | 302.90 | |||
| 1 | 302.90 | |||
| 24/10/2025 | 10:21:21.793 | 1 | 302.80 | |
| 1 | 302.80 | |||
| 1 | 302.80 | |||
| 24/10/2025 | 10:21:14.047 | 8 | 302.80 | |
| 8 | 302.80 | |||
| 8 | 302.80 | |||
| 24/10/2025 | 10:20:46.062 | 1 | 302.40 | |
| 1 | 302.40 | |||
| 1 | 302.40 | |||
| 24/10/2025 | 10:19:05.843 | 3 | 302.10 | |
| 3 | 302.10 | |||
| 3 | 302.10 | |||
| 24/10/2025 | 10:18:58.199 | 1 | 302.30 | |
| 1 | 302.30 | |||
| 1 | 302.30 | |||
| 24/10/2025 | 10:18:41.108 | 1 | 302.40 | |
| 1 | 302.40 | |||
| 1 | 302.40 | |||
| 24/10/2025 | 10:18:14.044 | 1 | 302.60 | |
| 1 | 302.60 | |||
| 1 | 302.60 | |||
| 24/10/2025 | 10:16:57.999 | 40 | 302.40 | |
| 40 | 302.40 | |||
| 40 | 302.40 | |||
| 24/10/2025 | 10:15:36.160 | 3 | 302.20 | |
| 3 | 302.20 | |||
| 3 | 302.20 | |||
| 24/10/2025 | 10:15:27.332 | 1 | 302.40 | |
| 1 | 302.40 | |||
| 1 | 302.40 | |||
| 24/10/2025 | 10:15:13.321 | 14 | 302.40 | |
| 14 | 302.40 | |||
| 14 | 302.40 | |||
| 24/10/2025 | 10:13:48.608 | 54 | 302.70 | |
| 50 | 302.70 | |||
| 4 | 302.70 | |||
| 54 | 302.70 | |||
| 24/10/2025 | 10:13:11.283 | 50 | 302.70 | |
| 50 | 302.70 | |||
| 50 | 302.70 | |||
| 24/10/2025 | 10:12:21.899 | 50 | 302.70 | |
| 50 | 302.70 | |||
| 50 | 302.70 | |||
| 24/10/2025 | 10:10:18.807 | 1 | 302.70 | |
| 1 | 302.70 | |||
| 1 | 302.70 | |||
| 24/10/2025 | 10:09:23.075 | 1 | 303.00 | |
| 1 | 303.00 | |||
| 1 | 303.00 | |||
| 24/10/2025 | 10:09:17.645 | 2 | 302.90 | |
| 2 | 302.90 | |||
| 2 | 302.90 | |||
| 24/10/2025 | 10:08:54.103 | 2 | 302.40 | |
| 2 | 302.40 | |||
| 2 | 302.40 | |||
| 24/10/2025 | 10:08:39.818 | 1 | 302.40 | |
| 1 | 302.40 | |||
| 1 | 302.40 | |||
| 24/10/2025 | 10:07:38.231 | 1 | 302.00 | |
| 1 | 302.00 | |||
| 1 | 302.00 | |||
| 24/10/2025 | 10:06:55.046 | 1 | 302.30 | |
| 1 | 302.30 | |||
| 1 | 302.30 | |||
| 24/10/2025 | 10:06:36.635 | 3 | 302.20 | |
| 3 | 302.20 | |||
| 3 | 302.20 | |||
| 24/10/2025 | 10:06:01.719 | 2 | 302.40 | |
| 2 | 302.40 | |||
| 2 | 302.40 | |||
| 24/10/2025 | 10:05:48.330 | 1 | 302.30 | |
| 1 | 302.30 | |||
| 1 | 302.30 | |||
| 24/10/2025 | 10:05:46.924 | 2 | 302.30 | |
| 2 | 302.30 | |||
| 2 | 302.30 | |||
| 24/10/2025 | 10:05:04.966 | 2 | 302.40 | |
| 2 | 302.40 | |||
| 2 | 302.40 | |||
| 24/10/2025 | 10:05:04.669 | 1 | 302.20 | |
| 1 | 302.20 | |||
| 1 | 302.20 | |||
| 24/10/2025 | 10:05:03.051 | 1 | 302.30 | |
| 1 | 302.30 | |||
| 1 | 302.30 | |||
| 24/10/2025 | 10:03:52.932 | 1 | 302.00 | |
| 1 | 302.00 | |||
| 1 | 302.00 | |||
| 24/10/2025 | 10:03:40.457 | 5 | 302.00 | |
| 5 | 302.00 | |||
| 5 | 302.00 | |||
| 24/10/2025 | 10:03:23.744 | 1 | 302.00 | |
| 1 | 302.00 | |||
| 1 | 302.00 | |||
| 24/10/2025 | 10:03:13.181 | 2 | 301.90 | |
| 2 | 301.90 | |||
| 2 | 301.90 | |||
| 24/10/2025 | 10:01:03.621 | 11 | 302.00 | |
| 11 | 302.00 | |||
| 11 | 302.00 | |||
| 24/10/2025 | 09:59:07.265 | 3 | 302.60 | |
| 3 | 302.60 | |||
| 3 | 302.60 | |||
| 24/10/2025 | 09:59:00.425 | 3 | 302.70 | |
| 3 | 302.70 | |||
| 3 | 302.70 | |||
| 24/10/2025 | 09:57:27.810 | 25 | 302.70 | |
| 25 | 302.70 | |||
| 25 | 302.70 | |||
| 24/10/2025 | 09:51:46.236 | 45 | 303.80 | |
| 45 | 303.80 | |||
| 45 | 303.80 | |||
| 24/10/2025 | 09:46:10.612 | 1 | 305.20 | |
| 1 | 305.20 | |||
| 1 | 305.20 | |||
| 24/10/2025 | 09:45:43.140 | 1 | 305.20 | |
| 1 | 305.20 | |||
| 1 | 305.20 | |||
| 24/10/2025 | 09:44:54.486 | 4 | 305.60 | |
| 4 | 305.60 | |||
| 4 | 305.60 | |||
| 24/10/2025 | 09:41:57.416 | 14 | 304.90 | |
| 14 | 304.90 | |||
| 14 | 304.90 | |||
| 24/10/2025 | 09:39:25.126 | 10 | 304.70 | |
| 10 | 304.70 | |||
| 10 | 304.70 | |||
| 24/10/2025 | 09:38:47.214 | 5 | 304.60 | |
| 5 | 304.60 | |||
| 5 | 304.60 | |||
| 24/10/2025 | 09:36:03.456 | 1 | 305.30 | |
| 1 | 305.30 | |||
| 1 | 305.30 | |||
| 24/10/2025 | 09:32:31.915 | 1 | 305.60 | |
| 1 | 305.60 | |||
| 1 | 305.60 | |||
| 24/10/2025 | 09:31:06.118 | 50 | 304.80 | |
| 50 | 304.80 | |||
| 50 | 304.80 | |||
| 24/10/2025 | 09:24:59.685 | 10 | 305.10 | |
| 10 | 305.10 | |||
| 10 | 305.10 | |||
| 24/10/2025 | 09:20:48.731 | 10 | 305.10 | |
| 10 | 305.10 | |||
| 10 | 305.10 | |||
| 24/10/2025 | 09:19:38.057 | 50 | 304.80 | |
| 50 | 304.80 | |||
| 50 | 304.80 | |||
| 24/10/2025 | 09:15:42.472 | 33 | 306.20 | |
| 33 | 306.20 | |||
| 33 | 306.20 | |||
| 24/10/2025 | 09:15:39.444 | 1 | 306.10 | |
| 1 | 306.10 | |||
| 1 | 306.10 | |||
| 24/10/2025 | 09:15:29.318 | 3 | 306.30 | |
| 3 | 306.30 | |||
| 3 | 306.30 | |||
| 24/10/2025 | 09:14:00.343 | 4 | 306.60 | |
| 4 | 306.60 | |||
| 4 | 306.60 | |||
| 24/10/2025 | 09:13:31.863 | 50 | 306.10 | |
| 50 | 306.10 | |||
| 50 | 306.10 | |||
| 24/10/2025 | 09:13:15.991 | 1 | 305.90 | |
| 1 | 305.90 | |||
| 1 | 305.90 | |||
| 24/10/2025 | 09:12:43.505 | 50 | 306.00 | |
| 50 | 306.00 | |||
| 50 | 306.00 | |||
| 24/10/2025 | 09:12:37.277 | 28 | 306.00 | |
| 28 | 306.00 | |||
| 17 | 306.00 | |||
| 3 | 306.00 | |||
| 8 | 306.00 | |||
| 24/10/2025 | 09:11:40.072 | 5 | 307.80 | |
| 5 | 307.80 | |||
| 5 | 307.80 | |||
| 24/10/2025 | 09:09:32.776 | 2 | 309.40 | |
| 2 | 309.40 | |||
| 2 | 309.40 | |||
| 24/10/2025 | 09:08:53.950 | 1 | 309.30 | |
| 1 | 309.30 | |||
| 1 | 309.30 | |||
| 24/10/2025 | 09:08:09.053 | 201 | 308.80 | |
| 200 | 308.80 | |||
| 193 | 308.80 | |||
| 7 | 308.80 | |||
| 1 | 308.80 | |||
| 1 | 308.80 | |||
| 24/10/2025 | 09:04:32.042 | 50 | 308.60 | |
| 50 | 308.60 | |||
| 50 | 308.60 | |||
| 24/10/2025 | 09:03:05.994 | 3 | 310.10 | |
| 3 | 310.10 | |||
| 3 | 310.10 | |||
| 24/10/2025 | 09:03:05.808 | 14 | 310.50 | |
| 14 | 310.50 | |||
| 14 | 310.50 | |||
| 24/10/2025 | 09:02:36.926 | 1 | 310.80 | |
| 1 | 310.80 | |||
| 1 | 310.80 | |||
| 24/10/2025 | 09:02:14.271 | 1 | 310.50 | |
| 1 | 310.50 | |||
| 1 | 310.50 | |||
| 24/10/2025 | 09:02:14.210 | 20 | 310.50 | |
| 20 | 310.50 | |||
| 20 | 310.50 | |||
| 24/10/2025 | 08:58:51.059 | 3 | 314.60 | |
| 3 | 314.60 | |||
| 1 | 314.60 | |||
| 1 | 314.60 | |||
| 1 | 314.60 | |||
| 24/10/2025 | 08:56:03.377 | 1 | 314.80 | |
| 1 | 314.80 | |||
| 1 | 314.80 | |||
| 24/10/2025 | 08:56:02.285 | 30 | 314.80 | |
| 30 | 314.80 | |||
| 30 | 314.80 | |||
| 24/10/2025 | 08:55:12.982 | 20 | 314.80 | |
| 20 | 314.80 | |||
| 20 | 314.80 | |||
| 24/10/2025 | 08:54:00.749 | 1 | 314.80 | |
| 1 | 314.80 | |||
| 1 | 314.80 | |||
| 24/10/2025 | 08:53:32.571 | 1 | 314.90 | |
| 1 | 314.90 | |||
| 1 | 314.90 | |||
| 24/10/2025 | 08:53:11.894 | 20 | 315.00 | |
| 20 | 315.00 | |||
| 20 | 315.00 | |||
| 24/10/2025 | 08:52:13.380 | 1 | 315.90 | |
| 1 | 315.90 | |||
| 1 | 315.90 | |||
| 24/10/2025 | 08:51:35.944 | 3 | 314.00 | |
| 3 | 314.00 | |||
| 3 | 314.00 | |||
| 24/10/2025 | 08:51:09.881 | 1 | 315.90 | |
| 1 | 315.90 | |||
| 1 | 315.90 | |||
| 24/10/2025 | 08:50:27.348 | 42 | 315.90 | |
| 42 | 315.90 | |||
| 42 | 315.90 | |||
| 24/10/2025 | 08:50:11.229 | 1 | 312.50 | |
| 1 | 312.50 | |||
| 1 | 312.50 | |||
| 24/10/2025 | 08:49:29.375 | 10 | 312.50 | |
| 10 | 312.50 | |||
| 10 | 312.50 | |||
| 24/10/2025 | 08:46:53.135 | 20 | 314.00 | |
| 20 | 314.00 | |||
| 20 | 314.00 | |||
| 24/10/2025 | 08:45:59.322 | 5 | 315.90 | |
| 5 | 315.90 | |||
| 5 | 315.90 | |||
| 24/10/2025 | 08:45:49.173 | 20 | 315.00 | |
| 20 | 315.00 | |||
| 20 | 315.00 | |||
| 24/10/2025 | 08:45:22.233 | 1 | 315.00 | |
| 1 | 315.00 | |||
| 1 | 315.00 | |||
| 24/10/2025 | 08:44:37.433 | 15 | 313.00 | |
| 15 | 313.00 | |||
| 15 | 313.00 | |||
| 24/10/2025 | 08:44:11.980 | 1 | 313.00 | |
| 1 | 313.00 | |||
| 1 | 313.00 | |||
| 24/10/2025 | 08:42:01.191 | 3 | 313.00 | |
| 3 | 313.00 | |||
| 3 | 313.00 | |||
| 24/10/2025 | 08:40:46.464 | 25 | 311.10 | |
| 17 | 311.10 | |||
| 8 | 311.10 | |||
| 25 | 311.10 | |||
| 24/10/2025 | 08:28:06.059 | 3 | 309.00 | |
| 3 | 309.00 | |||
| 3 | 309.00 | |||
| 24/10/2025 | 08:27:48.929 | 1 | 310.90 | |
| 1 | 310.90 | |||
| 1 | 310.90 | |||
| 24/10/2025 | 08:27:29.917 | 10 | 310.90 | |
| 10 | 310.90 | |||
| 10 | 310.90 | |||
| 24/10/2025 | 08:26:59.349 | 80 | 311.00 | |
| 1 | 311.00 | |||
| 32 | 311.00 | |||
| 47 | 311.00 | |||
| 80 | 311.00 | |||
| 24/10/2025 | 08:26:47.642 | 20 | 310.90 | |
| 20 | 310.90 | |||
| 20 | 310.90 | |||
| 24/10/2025 | 08:26:46.852 | 1 | 310.90 | |
| 1 | 310.90 | |||
| 1 | 310.90 | |||
| 24/10/2025 | 08:26:26.279 | 20 | 310.90 | |
| 20 | 310.90 | |||
| 20 | 310.90 | |||
| 24/10/2025 | 08:23:56.816 | 1 | 309.00 | |
| 1 | 309.00 | |||
| 1 | 309.00 | |||
| 24/10/2025 | 08:19:37.380 | 10 | 312.90 | |
| 10 | 312.90 | |||
| 10 | 312.90 | |||
| 24/10/2025 | 08:18:40.761 | 3 | 314.00 | |
| 3 | 314.00 | |||
| 3 | 314.00 | |||
| 24/10/2025 | 08:17:37.949 | 230 | 313.00 | |
| 130 | 313.00 | |||
| 100 | 313.00 | |||
| 230 | 313.00 | |||
| 24/10/2025 | 08:17:03.555 | 100 | 313.10 | |
| 100 | 313.10 | |||
| 100 | 313.10 | |||
| 24/10/2025 | 08:16:43.486 | 1 | 314.90 | |
| 1 | 314.90 | |||
| 1 | 314.90 | |||
| 24/10/2025 | 08:11:39.341 | 50 | 313.10 | |
| 50 | 313.10 | |||
| 50 | 313.10 | |||
| 24/10/2025 | 08:11:30.101 | 20 | 313.00 | |
| 20 | 313.00 | |||
| 20 | 313.00 | |||
| 24/10/2025 | 08:10:55.717 | 100 | 311.00 | |
| 100 | 311.00 | |||
| 100 | 311.00 | |||
| 24/10/2025 | 08:10:35.545 | 20 | 310.90 | |
| 20 | 310.90 | |||
| 20 | 310.90 | |||
| 24/10/2025 | 08:09:11.369 | 10 | 310.90 | |
| 10 | 310.90 | |||
| 10 | 310.90 | |||
| 24/10/2025 | 08:09:10.396 | 13 | 310.90 | |
| 13 | 310.90 | |||
| 13 | 310.90 | |||
| 24/10/2025 | 08:09:07.426 | 20 | 310.90 | |
| 20 | 310.90 | |||
| 20 | 310.90 | |||
| 24/10/2025 | 08:07:48.434 | 20 | 314.90 | |
| 20 | 314.90 | |||
| 20 | 314.90 | |||
| 24/10/2025 | 08:07:47.105 | 1 | 314.90 | |
| 1 | 314.90 | |||
| 1 | 314.90 | |||
| 24/10/2025 | 08:06:35.536 | 27 | 314.90 | |
| 27 | 314.90 | |||
| 3 | 314.90 | |||
| 20 | 314.90 | |||
| 4 | 314.90 | |||
| 24/10/2025 | 08:04:53.325 | 20 | 315.10 | |
| 20 | 315.10 | |||
| 20 | 315.10 | |||
| 24/10/2025 | 08:03:42.486 | 3 | 315.10 | |
| 3 | 315.10 | |||
| 3 | 315.10 | |||
| 24/10/2025 | 08:03:09.006 | 1 | 318.40 | |
| 1 | 318.40 | |||
| 1 | 318.40 | |||
| 24/10/2025 | 08:02:11.738 | 20 | 318.00 | |
| 20 | 318.00 | |||
| 20 | 318.00 | |||
| 24/10/2025 | 08:02:08.462 | 20 | 316.50 | |
| 20 | 316.50 | |||
| 20 | 316.50 | |||
| 24/10/2025 | 08:01:57.702 | 1 | 318.00 | |
| 1 | 318.00 | |||
| 1 | 318.00 | |||
| 24/10/2025 | 08:01:54.224 | 47 | 315.10 | |
| 1 | 315.10 | |||
| 46 | 315.10 | |||
| 9 | 315.10 | |||
| 1 | 315.10 | |||
| 37 | 315.10 | |||
| 24/10/2025 | 08:00:07.486 | 6 | 318.00 | |
| 6 | 318.00 | |||
| 6 | 318.00 | |||
| 24/10/2025 | 07:58:44.596 | 10 | 317.00 | |
| 10 | 317.00 | |||
| 10 | 317.00 | |||
| 24/10/2025 | 07:57:46.015 | 20 | 316.00 | |
| 20 | 316.00 | |||
| 20 | 316.00 | |||
| 24/10/2025 | 07:53:54.104 | 20 | 316.50 | |
| 20 | 316.50 | |||
| 20 | 316.50 | |||
| 24/10/2025 | 07:51:14.787 | 3 | 315.10 | |
| 3 | 315.10 | |||
| 3 | 315.10 | |||
| 24/10/2025 | 07:35:29.151 | 20 | 315.20 | |
| 20 | 315.20 | |||
| 20 | 315.20 | |||
| 24/10/2025 | 07:33:17.147 | 20 | 316.00 | |
| 20 | 316.00 | |||
| 20 | 316.00 | |||
| 24/10/2025 | 07:33:04.175 | 20 | 316.00 | |
| 20 | 316.00 | |||
| 20 | 316.00 | |||
| 24/10/2025 | 07:32:35.588 | 6 | 315.20 | |
| 6 | 315.20 | |||
| 6 | 315.20 | |||
| 24/10/2025 | 07:30:56.711 | 20 | 316.00 | |
| 20 | 316.00 | |||
| 20 | 316.00 | |||
| 24/10/2025 | 07:30:41.623 | 20 | 318.00 | |
| 20 | 318.00 | |||
| 20 | 318.00 | |||
| 24/10/2025 | 07:30:30.588 | 8 | 319.90 | |
| 8 | 319.90 | |||
| 8 | 319.90 | |||
| 24/10/2025 | 07:30:14.767 | 50 | 318.00 | |
| 10 | 318.00 | |||
| 20 | 318.00 | |||
| 20 | 318.00 | |||
| 20 | 318.00 | |||
| 20 | 318.00 | |||
| 10 | 318.00 |
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: 1 765.00
Ask: 1 769.50
Turnover: 53 853 TEUR -
Nvidia Corp.
Bid: 160.04 / Ask: 160.20
Turnover: 36 298 TEUR -
Advanced Micro Devices Inc.
Bid: 217.25 / Ask: 217.45
Turnover: 22 337 TEUR -
Intel Corp.
Bid: 32.885 / Ask: 32.945
Turnover: 20 674 TEUR -
Beyond Meat Inc.
Bid: 1.87 / Ask: 0.00
Turnover: 20 274 TEUR
Realtime Quotes
Last Update:
24/10/2025 @ 22:00:00
Last Update:
24/10/2025 @ 22:00:00