Pernod-Ricard S.A.
- Information
- Last
- Buy
- Sell
207
202
78.94
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 24/11/2025 | 20:31:59.347 | 5 | 78.94 | |
| 5 | 78.94 | |||
| 5 | 78.94 | |||
| 24/11/2025 | 20:06:36.400 | 63 | 78.88 | |
| 63 | 78.88 | |||
| 63 | 78.88 | |||
| 24/11/2025 | 20:02:29.813 | 1 | 78.90 | |
| 1 | 78.90 | |||
| 1 | 78.90 | |||
| 24/11/2025 | 19:52:16.809 | 67 | 78.94 | |
| 67 | 78.94 | |||
| 67 | 78.94 | |||
| 24/11/2025 | 19:49:09.792 | 67 | 79.08 | |
| 67 | 79.08 | |||
| 67 | 79.08 | |||
| 24/11/2025 | 19:48:03.064 | 25 | 79.06 | |
| 25 | 79.06 | |||
| 25 | 79.06 | |||
| 24/11/2025 | 19:45:15.268 | 19 | 79.08 | |
| 19 | 79.08 | |||
| 19 | 79.08 | |||
| 24/11/2025 | 19:33:34.404 | 10 | 79.08 | |
| 10 | 79.08 | |||
| 10 | 79.08 | |||
| 24/11/2025 | 19:27:15.791 | 1 | 79.10 | |
| 1 | 79.10 | |||
| 1 | 79.10 | |||
| 24/11/2025 | 19:23:44.585 | 2 | 79.10 | |
| 2 | 79.10 | |||
| 2 | 79.10 | |||
| 24/11/2025 | 19:06:37.928 | 67 | 79.06 | |
| 67 | 79.06 | |||
| 67 | 79.06 | |||
| 24/11/2025 | 19:01:41.625 | 50 | 78.98 | |
| 50 | 78.98 | |||
| 50 | 78.98 | |||
| 24/11/2025 | 18:52:56.545 | 3 | 78.94 | |
| 3 | 78.94 | |||
| 3 | 78.94 | |||
| 24/11/2025 | 18:52:42.777 | 10 | 78.94 | |
| 10 | 78.94 | |||
| 10 | 78.94 | |||
| 24/11/2025 | 18:37:06.665 | 1 | 78.80 | |
| 1 | 78.80 | |||
| 1 | 78.80 | |||
| 24/11/2025 | 18:10:26.424 | 63 | 78.50 | |
| 63 | 78.50 | |||
| 63 | 78.50 | |||
| 24/11/2025 | 18:07:18.947 | 1 | 78.52 | |
| 1 | 78.52 | |||
| 1 | 78.52 | |||
| 24/11/2025 | 18:07:02.437 | 16 | 78.34 | |
| 16 | 78.34 | |||
| 16 | 78.34 | |||
| 24/11/2025 | 18:02:33.209 | 8 | 78.42 | |
| 8 | 78.42 | |||
| 8 | 78.42 | |||
| 24/11/2025 | 18:02:03.852 | 67 | 78.42 | |
| 67 | 78.42 | |||
| 67 | 78.42 | |||
| 24/11/2025 | 17:57:01.553 | 25 | 78.38 | |
| 25 | 78.38 | |||
| 25 | 78.38 | |||
| 24/11/2025 | 17:56:02.855 | 8 | 78.40 | |
| 8 | 78.40 | |||
| 8 | 78.40 | |||
| 24/11/2025 | 17:44:51.949 | 13 | 78.54 | |
| 13 | 78.54 | |||
| 13 | 78.54 | |||
| 24/11/2025 | 17:28:27.750 | 40 | 78.46 | |
| 40 | 78.46 | |||
| 40 | 78.46 | |||
| 24/11/2025 | 17:27:46.576 | 30 | 78.42 | |
| 30 | 78.42 | |||
| 30 | 78.42 | |||
| 24/11/2025 | 17:23:18.317 | 40 | 78.44 | |
| 40 | 78.44 | |||
| 40 | 78.44 | |||
| 24/11/2025 | 17:21:35.490 | 25 | 78.46 | |
| 25 | 78.46 | |||
| 25 | 78.46 | |||
| 24/11/2025 | 17:19:17.398 | 196 | 78.50 | |
| 196 | 78.50 | |||
| 196 | 78.50 | |||
| 24/11/2025 | 17:19:14.137 | 320 | 78.50 | |
| 3 | 78.50 | |||
| 6 | 78.50 | |||
| 304 | 78.50 | |||
| 320 | 78.50 | |||
| 7 | 78.50 | |||
| 24/11/2025 | 17:15:10.127 | 200 | 78.52 | |
| 200 | 78.52 | |||
| 200 | 78.52 | |||
| 24/11/2025 | 17:13:20.202 | 50 | 78.58 | |
| 50 | 78.58 | |||
| 50 | 78.58 | |||
| 24/11/2025 | 17:13:06.978 | 180 | 78.60 | |
| 180 | 78.60 | |||
| 180 | 78.60 | |||
| 24/11/2025 | 17:13:05.128 | 1 500 | 78.60 | |
| 1 500 | 78.60 | |||
| 1 500 | 78.60 | |||
| 24/11/2025 | 17:12:36.668 | 320 | 78.60 | |
| 320 | 78.60 | |||
| 320 | 78.60 | |||
| 24/11/2025 | 17:11:36.008 | 12 | 78.66 | |
| 12 | 78.66 | |||
| 12 | 78.66 | |||
| 24/11/2025 | 17:08:12.917 | 25 | 78.64 | |
| 25 | 78.64 | |||
| 25 | 78.64 | |||
| 24/11/2025 | 17:05:00.272 | 25 | 78.64 | |
| 25 | 78.64 | |||
| 25 | 78.64 | |||
| 24/11/2025 | 17:03:10.799 | 100 | 78.70 | |
| 100 | 78.70 | |||
| 100 | 78.70 | |||
| 24/11/2025 | 17:03:10.281 | 100 | 78.70 | |
| 100 | 78.70 | |||
| 100 | 78.70 | |||
| 24/11/2025 | 17:03:07.273 | 100 | 78.70 | |
| 100 | 78.70 | |||
| 100 | 78.70 | |||
| 24/11/2025 | 17:03:00.161 | 100 | 78.70 | |
| 100 | 78.70 | |||
| 100 | 78.70 | |||
| 24/11/2025 | 17:02:59.689 | 100 | 78.70 | |
| 100 | 78.70 | |||
| 100 | 78.70 | |||
| 24/11/2025 | 17:02:50.654 | 63 | 78.70 | |
| 63 | 78.70 | |||
| 63 | 78.70 | |||
| 24/11/2025 | 17:01:21.571 | 70 | 78.70 | |
| 70 | 78.70 | |||
| 70 | 78.70 | |||
| 24/11/2025 | 16:59:06.110 | 25 | 78.70 | |
| 25 | 78.70 | |||
| 25 | 78.70 | |||
| 24/11/2025 | 16:57:12.509 | 14 | 78.74 | |
| 14 | 78.74 | |||
| 14 | 78.74 | |||
| 24/11/2025 | 16:57:04.132 | 1 | 78.72 | |
| 1 | 78.72 | |||
| 1 | 78.72 | |||
| 24/11/2025 | 16:52:19.490 | 50 | 78.70 | |
| 50 | 78.70 | |||
| 50 | 78.70 | |||
| 24/11/2025 | 16:52:00.370 | 3 | 78.68 | |
| 3 | 78.68 | |||
| 3 | 78.68 | |||
| 24/11/2025 | 16:49:48.368 | 30 | 78.74 | |
| 30 | 78.74 | |||
| 30 | 78.74 | |||
| 24/11/2025 | 16:43:09.602 | 4 | 78.68 | |
| 4 | 78.68 | |||
| 4 | 78.68 | |||
| 24/11/2025 | 16:36:31.694 | 10 | 78.78 | |
| 10 | 78.78 | |||
| 10 | 78.78 | |||
| 24/11/2025 | 16:27:17.354 | 25 | 78.84 | |
| 25 | 78.84 | |||
| 25 | 78.84 | |||
| 24/11/2025 | 16:26:34.884 | 25 | 78.76 | |
| 25 | 78.76 | |||
| 25 | 78.76 | |||
| 24/11/2025 | 16:22:49.715 | 15 | 78.94 | |
| 15 | 78.94 | |||
| 15 | 78.94 | |||
| 24/11/2025 | 16:19:08.328 | 20 | 78.96 | |
| 20 | 78.96 | |||
| 20 | 78.96 | |||
| 24/11/2025 | 16:18:42.290 | 50 | 78.98 | |
| 50 | 78.98 | |||
| 50 | 78.98 | |||
| 24/11/2025 | 16:15:37.729 | 7 | 78.96 | |
| 7 | 78.96 | |||
| 7 | 78.96 | |||
| 24/11/2025 | 16:13:08.456 | 5 | 79.00 | |
| 5 | 79.00 | |||
| 5 | 79.00 | |||
| 24/11/2025 | 16:07:53.951 | 31 | 79.08 | |
| 31 | 79.08 | |||
| 31 | 79.08 | |||
| 24/11/2025 | 16:01:38.725 | 8 | 78.90 | |
| 8 | 78.90 | |||
| 8 | 78.90 | |||
| 24/11/2025 | 15:59:08.582 | 72 | 79.00 | |
| 72 | 79.00 | |||
| 72 | 79.00 | |||
| 24/11/2025 | 15:51:57.486 | 12 | 78.86 | |
| 12 | 78.86 | |||
| 12 | 78.86 | |||
| 24/11/2025 | 15:49:45.655 | 25 | 78.68 | |
| 25 | 78.68 | |||
| 25 | 78.68 | |||
| 24/11/2025 | 15:49:38.235 | 4 | 78.64 | |
| 4 | 78.64 | |||
| 4 | 78.64 | |||
| 24/11/2025 | 15:49:15.447 | 33 | 78.62 | |
| 33 | 78.62 | |||
| 33 | 78.62 | |||
| 24/11/2025 | 15:48:29.850 | 67 | 78.62 | |
| 67 | 78.62 | |||
| 67 | 78.62 | |||
| 24/11/2025 | 15:47:00.168 | 1 | 78.76 | |
| 1 | 78.76 | |||
| 1 | 78.76 | |||
| 24/11/2025 | 15:43:31.124 | 50 | 78.78 | |
| 50 | 78.78 | |||
| 50 | 78.78 | |||
| 24/11/2025 | 15:42:05.294 | 564 | 78.80 | |
| 564 | 78.80 | |||
| 564 | 78.80 | |||
| 24/11/2025 | 15:41:54.624 | 66 | 78.80 | |
| 66 | 78.80 | |||
| 66 | 78.80 | |||
| 24/11/2025 | 15:41:40.359 | 10 | 78.76 | |
| 10 | 78.76 | |||
| 10 | 78.76 | |||
| 24/11/2025 | 15:41:34.043 | 12 | 78.80 | |
| 12 | 78.80 | |||
| 12 | 78.80 | |||
| 24/11/2025 | 15:40:16.168 | 44 | 78.90 | |
| 44 | 78.90 | |||
| 44 | 78.90 | |||
| 24/11/2025 | 15:39:31.468 | 6 | 78.88 | |
| 6 | 78.88 | |||
| 6 | 78.88 | |||
| 24/11/2025 | 15:38:38.433 | 10 | 78.84 | |
| 10 | 78.84 | |||
| 10 | 78.84 | |||
| 24/11/2025 | 15:37:58.423 | 24 | 78.86 | |
| 24 | 78.86 | |||
| 24 | 78.86 | |||
| 24/11/2025 | 15:32:05.900 | 6 | 78.86 | |
| 6 | 78.86 | |||
| 6 | 78.86 | |||
| 24/11/2025 | 15:30:04.556 | 30 | 78.70 | |
| 30 | 78.70 | |||
| 30 | 78.70 | |||
| 24/11/2025 | 15:24:22.728 | 45 | 78.78 | |
| 45 | 78.78 | |||
| 45 | 78.78 | |||
| 24/11/2025 | 15:22:56.390 | 59 | 78.82 | |
| 59 | 78.82 | |||
| 59 | 78.82 | |||
| 24/11/2025 | 15:22:50.752 | 66 | 78.82 | |
| 66 | 78.82 | |||
| 66 | 78.82 | |||
| 24/11/2025 | 15:20:22.364 | 18 | 78.90 | |
| 18 | 78.90 | |||
| 18 | 78.90 | |||
| 24/11/2025 | 15:20:19.209 | 66 | 78.90 | |
| 66 | 78.90 | |||
| 66 | 78.90 | |||
| 24/11/2025 | 15:13:44.913 | 5 | 78.98 | |
| 5 | 78.98 | |||
| 5 | 78.98 | |||
| 24/11/2025 | 14:45:35.155 | 10 | 79.20 | |
| 10 | 79.20 | |||
| 10 | 79.20 | |||
| 24/11/2025 | 14:41:35.995 | 20 | 79.26 | |
| 20 | 79.26 | |||
| 20 | 79.26 | |||
| 24/11/2025 | 14:34:37.977 | 134 | 79.40 | |
| 134 | 79.40 | |||
| 134 | 79.40 | |||
| 24/11/2025 | 14:34:21.856 | 66 | 79.36 | |
| 66 | 79.36 | |||
| 66 | 79.36 | |||
| 24/11/2025 | 14:30:27.822 | 123 | 79.30 | |
| 123 | 79.30 | |||
| 123 | 79.30 | |||
| 24/11/2025 | 14:30:06.394 | 66 | 79.30 | |
| 66 | 79.30 | |||
| 66 | 79.30 | |||
| 24/11/2025 | 14:29:43.406 | 66 | 79.30 | |
| 66 | 79.30 | |||
| 66 | 79.30 | |||
| 24/11/2025 | 14:28:13.859 | 66 | 79.32 | |
| 66 | 79.32 | |||
| 66 | 79.32 | |||
| 24/11/2025 | 14:28:13.600 | 66 | 79.32 | |
| 66 | 79.32 | |||
| 66 | 79.32 | |||
| 24/11/2025 | 14:28:02.060 | 66 | 79.32 | |
| 66 | 79.32 | |||
| 66 | 79.32 | |||
| 24/11/2025 | 14:24:06.195 | 4 | 79.36 | |
| 4 | 79.36 | |||
| 4 | 79.36 | |||
| 24/11/2025 | 14:15:16.510 | 66 | 79.36 | |
| 66 | 79.36 | |||
| 66 | 79.36 | |||
| 24/11/2025 | 14:09:05.625 | 34 | 79.36 | |
| 34 | 79.36 | |||
| 34 | 79.36 | |||
| 24/11/2025 | 14:08:19.896 | 66 | 79.36 | |
| 66 | 79.36 | |||
| 66 | 79.36 | |||
| 24/11/2025 | 14:08:13.400 | 3 | 79.34 | |
| 3 | 79.34 | |||
| 3 | 79.34 | |||
| 24/11/2025 | 14:07:54.714 | 59 | 79.36 | |
| 59 | 79.36 | |||
| 59 | 79.36 | |||
| 24/11/2025 | 13:53:39.740 | 3 | 79.50 | |
| 3 | 79.50 | |||
| 3 | 79.50 | |||
| 24/11/2025 | 13:53:21.822 | 1 | 79.52 | |
| 1 | 79.52 | |||
| 1 | 79.52 | |||
| 24/11/2025 | 13:53:09.344 | 5 | 79.54 | |
| 5 | 79.54 | |||
| 5 | 79.54 | |||
| 24/11/2025 | 13:52:32.515 | 1 | 79.56 | |
| 1 | 79.56 | |||
| 1 | 79.56 | |||
| 24/11/2025 | 13:51:00.210 | 6 | 79.56 | |
| 6 | 79.56 | |||
| 6 | 79.56 | |||
| 24/11/2025 | 13:47:49.345 | 31 | 79.58 | |
| 31 | 79.58 | |||
| 31 | 79.58 | |||
| 24/11/2025 | 13:47:49.188 | 66 | 79.58 | |
| 66 | 79.58 | |||
| 66 | 79.58 | |||
| 24/11/2025 | 13:47:49.022 | 66 | 79.58 | |
| 66 | 79.58 | |||
| 66 | 79.58 | |||
| 24/11/2025 | 13:47:48.894 | 66 | 79.58 | |
| 66 | 79.58 | |||
| 66 | 79.58 | |||
| 24/11/2025 | 13:47:48.764 | 66 | 79.58 | |
| 66 | 79.58 | |||
| 66 | 79.58 | |||
| 24/11/2025 | 13:47:48.640 | 14 | 79.60 | |
| 14 | 79.60 | |||
| 14 | 79.60 | |||
| 24/11/2025 | 13:47:48.535 | 66 | 79.60 | |
| 66 | 79.60 | |||
| 66 | 79.60 | |||
| 24/11/2025 | 13:47:01.459 | 66 | 79.58 | |
| 66 | 79.58 | |||
| 66 | 79.58 | |||
| 24/11/2025 | 13:28:59.034 | 4 | 79.60 | |
| 4 | 79.60 | |||
| 4 | 79.60 | |||
| 24/11/2025 | 13:25:58.122 | 1 | 79.60 | |
| 1 | 79.60 | |||
| 1 | 79.60 | |||
| 24/11/2025 | 13:18:17.338 | 22 | 79.58 | |
| 22 | 79.58 | |||
| 22 | 79.58 | |||
| 24/11/2025 | 13:08:36.426 | 15 | 79.60 | |
| 15 | 79.60 | |||
| 15 | 79.60 | |||
| 24/11/2025 | 13:04:42.114 | 5 | 79.52 | |
| 5 | 79.52 | |||
| 5 | 79.52 | |||
| 24/11/2025 | 12:55:26.640 | 20 | 79.50 | |
| 20 | 79.50 | |||
| 20 | 79.50 | |||
| 24/11/2025 | 12:52:26.657 | 66 | 79.50 | |
| 66 | 79.50 | |||
| 66 | 79.50 | |||
| 24/11/2025 | 12:44:43.431 | 66 | 79.36 | |
| 66 | 79.36 | |||
| 66 | 79.36 | |||
| 24/11/2025 | 12:43:14.566 | 35 | 79.32 | |
| 35 | 79.32 | |||
| 35 | 79.32 | |||
| 24/11/2025 | 12:34:58.973 | 8 | 79.30 | |
| 8 | 79.30 | |||
| 8 | 79.30 | |||
| 24/11/2025 | 12:04:39.485 | 15 | 79.44 | |
| 15 | 79.44 | |||
| 15 | 79.44 | |||
| 24/11/2025 | 12:01:26.540 | 7 | 79.40 | |
| 7 | 79.40 | |||
| 7 | 79.40 | |||
| 24/11/2025 | 11:50:26.299 | 11 | 79.36 | |
| 11 | 79.36 | |||
| 11 | 79.36 | |||
| 24/11/2025 | 11:47:14.379 | 10 | 79.40 | |
| 10 | 79.40 | |||
| 10 | 79.40 | |||
| 24/11/2025 | 11:47:01.660 | 4 | 79.44 | |
| 4 | 79.44 | |||
| 4 | 79.44 | |||
| 24/11/2025 | 11:46:47.342 | 66 | 79.44 | |
| 66 | 79.44 | |||
| 66 | 79.44 | |||
| 24/11/2025 | 11:45:34.758 | 26 | 79.50 | |
| 26 | 79.50 | |||
| 26 | 79.50 | |||
| 24/11/2025 | 11:45:34.519 | 66 | 79.50 | |
| 66 | 79.50 | |||
| 66 | 79.50 | |||
| 24/11/2025 | 11:45:09.833 | 66 | 79.50 | |
| 66 | 79.50 | |||
| 66 | 79.50 | |||
| 24/11/2025 | 11:43:13.031 | 4 | 79.54 | |
| 4 | 79.54 | |||
| 4 | 79.54 | |||
| 24/11/2025 | 11:10:35.974 | 7 | 79.42 | |
| 7 | 79.42 | |||
| 7 | 79.42 | |||
| 24/11/2025 | 10:53:41.473 | 13 | 79.58 | |
| 13 | 79.58 | |||
| 13 | 79.58 | |||
| 24/11/2025 | 10:52:39.046 | 3 | 79.54 | |
| 3 | 79.54 | |||
| 3 | 79.54 | |||
| 24/11/2025 | 10:44:41.225 | 9 | 79.50 | |
| 9 | 79.50 | |||
| 9 | 79.50 | |||
| 24/11/2025 | 10:43:04.748 | 12 | 79.42 | |
| 12 | 79.42 | |||
| 12 | 79.42 | |||
| 24/11/2025 | 10:41:18.188 | 1 | 79.26 | |
| 1 | 79.26 | |||
| 1 | 79.26 | |||
| 24/11/2025 | 10:40:43.565 | 6 | 79.24 | |
| 6 | 79.24 | |||
| 6 | 79.24 | |||
| 24/11/2025 | 10:40:09.050 | 3 | 79.24 | |
| 3 | 79.24 | |||
| 3 | 79.24 | |||
| 24/11/2025 | 10:39:56.324 | 11 | 79.24 | |
| 11 | 79.24 | |||
| 11 | 79.24 | |||
| 24/11/2025 | 10:39:38.053 | 1 | 79.26 | |
| 1 | 79.26 | |||
| 1 | 79.26 | |||
| 24/11/2025 | 10:38:42.702 | 13 | 79.26 | |
| 13 | 79.26 | |||
| 13 | 79.26 | |||
| 24/11/2025 | 10:30:24.362 | 25 | 79.28 | |
| 25 | 79.28 | |||
| 25 | 79.28 | |||
| 24/11/2025 | 10:28:26.854 | 25 | 79.22 | |
| 25 | 79.22 | |||
| 25 | 79.22 | |||
| 24/11/2025 | 10:23:42.193 | 2 | 79.40 | |
| 2 | 79.40 | |||
| 2 | 79.40 | |||
| 24/11/2025 | 10:20:22.570 | 38 | 79.44 | |
| 38 | 79.44 | |||
| 38 | 79.44 | |||
| 24/11/2025 | 10:06:56.743 | 2 | 79.72 | |
| 2 | 79.72 | |||
| 2 | 79.72 | |||
| 24/11/2025 | 10:06:28.075 | 26 | 79.72 | |
| 26 | 79.72 | |||
| 26 | 79.72 | |||
| 24/11/2025 | 10:03:02.399 | 45 | 79.74 | |
| 45 | 79.74 | |||
| 45 | 79.74 | |||
| 24/11/2025 | 09:59:47.834 | 32 | 79.64 | |
| 32 | 79.64 | |||
| 32 | 79.64 | |||
| 24/11/2025 | 09:55:30.699 | 22 | 79.62 | |
| 22 | 79.62 | |||
| 22 | 79.62 | |||
| 24/11/2025 | 09:55:03.179 | 35 | 79.64 | |
| 35 | 79.64 | |||
| 35 | 79.64 | |||
| 24/11/2025 | 09:54:16.515 | 20 | 79.60 | |
| 20 | 79.60 | |||
| 20 | 79.60 | |||
| 24/11/2025 | 09:53:52.968 | 6 | 79.56 | |
| 6 | 79.56 | |||
| 6 | 79.56 | |||
| 24/11/2025 | 09:52:05.932 | 4 | 79.54 | |
| 4 | 79.54 | |||
| 4 | 79.54 | |||
| 24/11/2025 | 09:50:48.805 | 22 | 79.50 | |
| 22 | 79.50 | |||
| 22 | 79.50 | |||
| 24/11/2025 | 09:49:54.575 | 38 | 79.50 | |
| 38 | 79.50 | |||
| 38 | 79.50 | |||
| 24/11/2025 | 09:48:26.436 | 3 | 79.50 | |
| 3 | 79.50 | |||
| 3 | 79.50 | |||
| 24/11/2025 | 09:47:39.192 | 3 | 79.48 | |
| 3 | 79.48 | |||
| 3 | 79.48 | |||
| 24/11/2025 | 09:47:17.366 | 1 | 79.44 | |
| 1 | 79.44 | |||
| 1 | 79.44 | |||
| 24/11/2025 | 09:44:43.849 | 1 934 | 79.50 | |
| 1 934 | 79.50 | |||
| 1 934 | 79.50 | |||
| 24/11/2025 | 09:43:45.074 | 66 | 79.50 | |
| 66 | 79.50 | |||
| 66 | 79.50 | |||
| 24/11/2025 | 09:35:49.968 | 1 | 79.30 | |
| 1 | 79.30 | |||
| 1 | 79.30 | |||
| 24/11/2025 | 09:34:13.369 | 50 | 79.14 | |
| 50 | 79.14 | |||
| 50 | 79.14 | |||
| 24/11/2025 | 09:32:19.335 | 1 | 78.96 | |
| 1 | 78.96 | |||
| 1 | 78.96 | |||
| 24/11/2025 | 09:31:22.914 | 66 | 78.90 | |
| 66 | 78.90 | |||
| 66 | 78.90 | |||
| 24/11/2025 | 09:30:45.027 | 8 | 78.76 | |
| 8 | 78.76 | |||
| 8 | 78.76 | |||
| 24/11/2025 | 09:30:31.996 | 9 | 78.76 | |
| 9 | 78.76 | |||
| 9 | 78.76 | |||
| 24/11/2025 | 09:26:02.643 | 50 | 78.76 | |
| 50 | 78.76 | |||
| 50 | 78.76 | |||
| 24/11/2025 | 09:23:27.571 | 20 | 78.76 | |
| 20 | 78.76 | |||
| 20 | 78.76 | |||
| 24/11/2025 | 09:17:52.144 | 38 | 78.68 | |
| 38 | 78.68 | |||
| 38 | 78.68 | |||
| 24/11/2025 | 09:17:45.219 | 934 | 78.78 | |
| 934 | 78.78 | |||
| 934 | 78.78 | |||
| 24/11/2025 | 09:17:19.141 | 66 | 78.80 | |
| 66 | 78.80 | |||
| 66 | 78.80 | |||
| 24/11/2025 | 09:17:07.038 | 10 | 78.92 | |
| 10 | 78.92 | |||
| 10 | 78.92 | |||
| 24/11/2025 | 09:12:57.842 | 3 | 79.08 | |
| 3 | 79.08 | |||
| 3 | 79.08 | |||
| 24/11/2025 | 09:07:44.759 | 40 | 79.00 | |
| 40 | 79.00 | |||
| 40 | 79.00 | |||
| 24/11/2025 | 09:07:44.607 | 320 | 79.00 | |
| 320 | 79.00 | |||
| 320 | 79.00 | |||
| 24/11/2025 | 09:07:44.174 | 320 | 79.00 | |
| 320 | 79.00 | |||
| 320 | 79.00 | |||
| 24/11/2025 | 09:07:37.128 | 320 | 79.00 | |
| 320 | 79.00 | |||
| 320 | 79.00 | |||
| 24/11/2025 | 09:02:51.618 | 30 | 79.08 | |
| 30 | 79.08 | |||
| 30 | 79.08 | |||
| 24/11/2025 | 09:00:50.287 | 63 | 79.18 | |
| 63 | 79.18 | |||
| 63 | 79.18 | |||
| 24/11/2025 | 08:56:22.447 | 1 | 81.50 | |
| 1 | 81.50 | |||
| 1 | 81.50 | |||
| 24/11/2025 | 08:48:25.072 | 30 | 81.00 | |
| 30 | 81.00 | |||
| 30 | 81.00 | |||
| 24/11/2025 | 08:44:40.189 | 70 | 80.20 | |
| 70 | 80.20 | |||
| 70 | 80.20 | |||
| 24/11/2025 | 08:37:59.323 | 30 | 79.98 | |
| 30 | 79.98 | |||
| 30 | 79.98 | |||
| 24/11/2025 | 08:27:33.338 | 70 | 79.98 | |
| 70 | 79.98 | |||
| 70 | 79.98 | |||
| 24/11/2025 | 08:23:29.152 | 10 | 79.98 | |
| 10 | 79.98 | |||
| 10 | 79.98 | |||
| 24/11/2025 | 08:22:26.955 | 257 | 79.50 | |
| 257 | 79.50 | |||
| 257 | 79.50 | |||
| 24/11/2025 | 08:22:06.179 | 70 | 79.48 | |
| 70 | 79.48 | |||
| 70 | 79.48 | |||
| 24/11/2025 | 08:16:41.819 | 66 | 79.48 | |
| 66 | 79.48 | |||
| 66 | 79.48 | |||
| 24/11/2025 | 08:10:00.833 | 6 | 79.48 | |
| 6 | 79.48 | |||
| 6 | 79.48 | |||
| 24/11/2025 | 08:06:39.635 | 4 | 79.20 | |
| 4 | 79.20 | |||
| 4 | 79.20 | |||
| 24/11/2025 | 08:06:06.358 | 6 | 79.48 | |
| 6 | 79.48 | |||
| 6 | 79.48 | |||
| 24/11/2025 | 08:05:35.886 | 86 | 79.50 | |
| 20 | 79.50 | |||
| 66 | 79.50 | |||
| 86 | 79.50 | |||
| 24/11/2025 | 08:04:16.988 | 1 | 79.48 | |
| 1 | 79.48 | |||
| 1 | 79.48 | |||
| 24/11/2025 | 08:00:12.710 | 1 | 79.98 | |
| 1 | 79.98 | |||
| 1 | 79.98 | |||
| 24/11/2025 | 07:34:36.851 | 12 | 79.98 | |
| 12 | 79.98 | |||
| 12 | 79.98 | |||
| 24/11/2025 | 07:31:11.231 | 55 | 79.98 | |
| 55 | 79.98 | |||
| 5 | 79.98 | |||
| 50 | 79.98 | |||
| 24/11/2025 | 07:30:22.691 | 65 | 80.00 | |
| 15 | 80.00 | |||
| 65 | 80.00 | |||
| 50 | 80.00 |
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: 1 375.00
Ask: 1 377.50
Turnover: 281 898 TEUR -
Novo-Nordisk AS
Bid: 38.755 / Ask: 38.855
Turnover: 59 444 TEUR -
Bayer AG
Bid: 30.385 / Ask: 30.455
Turnover: 56 790 TEUR -
Alphabet Inc. Class A
Bid: 274.75 / Ask: 274.90
Turnover: 50 567 TEUR -
Nvidia Corp.
Bid: 157.58 / Ask: 157.66
Turnover: 42 386 TEUR
Realtime Quotes
Last Update:
24/11/2025 @ 20:32:28
Last Update:
24/11/2025 @ 20:32:28