Pernod-Ricard S.A.
- Information
- Last
- Buy
- Sell
368
339
77.32
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 26/11/2025 | 21:59:55.378 | 7 | 77.32 | |
| 7 | 77.32 | |||
| 7 | 77.32 | |||
| 26/11/2025 | 21:59:31.704 | 25 | 77.32 | |
| 25 | 77.32 | |||
| 25 | 77.32 | |||
| 26/11/2025 | 21:49:24.227 | 69 | 77.30 | |
| 69 | 77.30 | |||
| 69 | 77.30 | |||
| 26/11/2025 | 21:47:34.395 | 50 | 77.42 | |
| 50 | 77.42 | |||
| 50 | 77.42 | |||
| 26/11/2025 | 21:42:30.118 | 55 | 77.36 | |
| 55 | 77.36 | |||
| 55 | 77.36 | |||
| 26/11/2025 | 21:37:59.614 | 100 | 77.50 | |
| 100 | 77.50 | |||
| 100 | 77.50 | |||
| 26/11/2025 | 21:37:22.397 | 65 | 77.48 | |
| 65 | 77.48 | |||
| 65 | 77.48 | |||
| 26/11/2025 | 21:31:20.341 | 69 | 77.44 | |
| 69 | 77.44 | |||
| 69 | 77.44 | |||
| 26/11/2025 | 21:27:41.998 | 116 | 77.64 | |
| 116 | 77.64 | |||
| 116 | 77.64 | |||
| 26/11/2025 | 21:27:11.708 | 84 | 77.64 | |
| 15 | 77.64 | |||
| 84 | 77.64 | |||
| 69 | 77.64 | |||
| 26/11/2025 | 21:26:08.502 | 10 | 77.44 | |
| 10 | 77.44 | |||
| 10 | 77.44 | |||
| 26/11/2025 | 21:17:12.747 | 33 | 77.44 | |
| 33 | 77.44 | |||
| 33 | 77.44 | |||
| 26/11/2025 | 21:15:27.142 | 2 | 77.24 | |
| 2 | 77.24 | |||
| 2 | 77.24 | |||
| 26/11/2025 | 20:38:05.012 | 31 | 77.30 | |
| 31 | 77.30 | |||
| 31 | 77.30 | |||
| 26/11/2025 | 20:37:38.069 | 69 | 77.20 | |
| 69 | 77.20 | |||
| 69 | 77.20 | |||
| 26/11/2025 | 20:24:00.075 | 50 | 77.00 | |
| 50 | 77.00 | |||
| 50 | 77.00 | |||
| 26/11/2025 | 20:15:01.371 | 22 | 77.16 | |
| 22 | 77.16 | |||
| 22 | 77.16 | |||
| 26/11/2025 | 20:09:48.057 | 6 | 77.14 | |
| 6 | 77.14 | |||
| 6 | 77.14 | |||
| 26/11/2025 | 20:09:22.039 | 69 | 77.14 | |
| 69 | 77.14 | |||
| 69 | 77.14 | |||
| 26/11/2025 | 19:49:36.249 | 3 | 77.14 | |
| 3 | 77.14 | |||
| 3 | 77.14 | |||
| 26/11/2025 | 19:37:21.834 | 33 | 77.08 | |
| 33 | 77.08 | |||
| 33 | 77.08 | |||
| 26/11/2025 | 19:32:59.220 | 9 | 77.12 | |
| 9 | 77.12 | |||
| 9 | 77.12 | |||
| 26/11/2025 | 19:27:37.162 | 3 | 77.18 | |
| 3 | 77.18 | |||
| 3 | 77.18 | |||
| 26/11/2025 | 19:14:54.588 | 65 | 76.98 | |
| 65 | 76.98 | |||
| 65 | 76.98 | |||
| 26/11/2025 | 19:07:50.552 | 5 | 77.02 | |
| 5 | 77.02 | |||
| 5 | 77.02 | |||
| 26/11/2025 | 19:00:18.495 | 16 | 77.00 | |
| 16 | 77.00 | |||
| 16 | 77.00 | |||
| 26/11/2025 | 18:55:25.750 | 10 | 76.98 | |
| 10 | 76.98 | |||
| 10 | 76.98 | |||
| 26/11/2025 | 18:50:55.681 | 10 | 76.98 | |
| 10 | 76.98 | |||
| 10 | 76.98 | |||
| 26/11/2025 | 18:46:17.225 | 13 | 77.02 | |
| 13 | 77.02 | |||
| 13 | 77.02 | |||
| 26/11/2025 | 18:41:08.396 | 50 | 76.84 | |
| 50 | 76.84 | |||
| 50 | 76.84 | |||
| 26/11/2025 | 18:34:59.374 | 1 | 76.64 | |
| 1 | 76.64 | |||
| 1 | 76.64 | |||
| 26/11/2025 | 18:30:45.497 | 42 | 76.72 | |
| 42 | 76.72 | |||
| 42 | 76.72 | |||
| 26/11/2025 | 18:30:13.532 | 50 | 76.70 | |
| 50 | 76.70 | |||
| 50 | 76.70 | |||
| 26/11/2025 | 18:27:10.436 | 5 | 76.84 | |
| 5 | 76.84 | |||
| 5 | 76.84 | |||
| 26/11/2025 | 18:23:44.786 | 131 | 76.66 | |
| 131 | 76.66 | |||
| 131 | 76.66 | |||
| 26/11/2025 | 18:23:08.255 | 69 | 76.64 | |
| 69 | 76.64 | |||
| 69 | 76.64 | |||
| 26/11/2025 | 18:22:50.526 | 30 | 76.62 | |
| 30 | 76.62 | |||
| 30 | 76.62 | |||
| 26/11/2025 | 18:22:42.726 | 26 | 76.64 | |
| 26 | 76.64 | |||
| 26 | 76.64 | |||
| 26/11/2025 | 18:22:02.842 | 69 | 76.64 | |
| 69 | 76.64 | |||
| 69 | 76.64 | |||
| 26/11/2025 | 18:17:34.008 | 11 | 76.64 | |
| 11 | 76.64 | |||
| 11 | 76.64 | |||
| 26/11/2025 | 18:17:16.937 | 69 | 76.64 | |
| 69 | 76.64 | |||
| 69 | 76.64 | |||
| 26/11/2025 | 18:13:14.211 | 12 | 76.64 | |
| 12 | 76.64 | |||
| 12 | 76.64 | |||
| 26/11/2025 | 18:05:05.623 | 15 | 76.64 | |
| 15 | 76.64 | |||
| 15 | 76.64 | |||
| 26/11/2025 | 18:02:25.473 | 50 | 76.64 | |
| 50 | 76.64 | |||
| 50 | 76.64 | |||
| 26/11/2025 | 18:01:37.029 | 5 | 76.64 | |
| 5 | 76.64 | |||
| 5 | 76.64 | |||
| 26/11/2025 | 18:01:13.121 | 69 | 76.66 | |
| 69 | 76.66 | |||
| 69 | 76.66 | |||
| 26/11/2025 | 17:54:53.374 | 69 | 76.60 | |
| 69 | 76.60 | |||
| 69 | 76.60 | |||
| 26/11/2025 | 17:54:18.570 | 59 | 76.40 | |
| 59 | 76.40 | |||
| 59 | 76.40 | |||
| 26/11/2025 | 17:50:23.882 | 8 | 76.40 | |
| 8 | 76.40 | |||
| 8 | 76.40 | |||
| 26/11/2025 | 17:41:58.935 | 3 | 76.16 | |
| 3 | 76.16 | |||
| 3 | 76.16 | |||
| 26/11/2025 | 17:41:44.661 | 1 | 76.46 | |
| 1 | 76.46 | |||
| 1 | 76.46 | |||
| 26/11/2025 | 17:41:43.334 | 13 | 76.46 | |
| 13 | 76.46 | |||
| 13 | 76.46 | |||
| 26/11/2025 | 17:38:23.223 | 4 | 76.42 | |
| 4 | 76.42 | |||
| 4 | 76.42 | |||
| 26/11/2025 | 17:33:05.556 | 6 | 76.44 | |
| 6 | 76.44 | |||
| 6 | 76.44 | |||
| 26/11/2025 | 17:29:03.888 | 20 | 76.44 | |
| 20 | 76.44 | |||
| 20 | 76.44 | |||
| 26/11/2025 | 17:26:26.888 | 4 | 76.44 | |
| 4 | 76.44 | |||
| 4 | 76.44 | |||
| 26/11/2025 | 17:24:36.788 | 2 | 76.44 | |
| 2 | 76.44 | |||
| 2 | 76.44 | |||
| 26/11/2025 | 17:18:25.437 | 12 | 76.36 | |
| 12 | 76.36 | |||
| 12 | 76.36 | |||
| 26/11/2025 | 17:17:22.335 | 150 | 76.40 | |
| 150 | 76.40 | |||
| 150 | 76.40 | |||
| 26/11/2025 | 17:17:09.720 | 13 | 76.40 | |
| 13 | 76.40 | |||
| 13 | 76.40 | |||
| 26/11/2025 | 17:16:22.059 | 20 | 76.42 | |
| 20 | 76.42 | |||
| 20 | 76.42 | |||
| 26/11/2025 | 17:11:49.680 | 4 | 76.44 | |
| 4 | 76.44 | |||
| 4 | 76.44 | |||
| 26/11/2025 | 17:08:46.630 | 20 | 76.48 | |
| 20 | 76.48 | |||
| 20 | 76.48 | |||
| 26/11/2025 | 17:07:52.936 | 2 | 76.52 | |
| 2 | 76.52 | |||
| 2 | 76.52 | |||
| 26/11/2025 | 17:07:26.339 | 14 | 76.52 | |
| 14 | 76.52 | |||
| 14 | 76.52 | |||
| 26/11/2025 | 17:07:22.851 | 5 | 76.52 | |
| 5 | 76.52 | |||
| 5 | 76.52 | |||
| 26/11/2025 | 17:07:09.111 | 45 | 76.50 | |
| 40 | 76.50 | |||
| 45 | 76.50 | |||
| 5 | 76.50 | |||
| 26/11/2025 | 17:05:00.699 | 130 | 76.52 | |
| 130 | 76.52 | |||
| 130 | 76.52 | |||
| 26/11/2025 | 17:04:03.183 | 30 | 76.54 | |
| 30 | 76.54 | |||
| 30 | 76.54 | |||
| 26/11/2025 | 17:04:01.547 | 25 | 76.54 | |
| 25 | 76.54 | |||
| 25 | 76.54 | |||
| 26/11/2025 | 17:03:39.902 | 107 | 76.58 | |
| 107 | 76.58 | |||
| 107 | 76.58 | |||
| 26/11/2025 | 17:03:17.785 | 125 | 76.58 | |
| 125 | 76.58 | |||
| 125 | 76.58 | |||
| 26/11/2025 | 17:01:27.078 | 330 | 76.58 | |
| 330 | 76.58 | |||
| 268 | 76.58 | |||
| 62 | 76.58 | |||
| 26/11/2025 | 17:01:08.627 | 28 | 76.62 | |
| 28 | 76.62 | |||
| 28 | 76.62 | |||
| 26/11/2025 | 16:56:55.931 | 1 | 76.68 | |
| 1 | 76.68 | |||
| 1 | 76.68 | |||
| 26/11/2025 | 16:53:38.525 | 2 | 76.64 | |
| 2 | 76.64 | |||
| 2 | 76.64 | |||
| 26/11/2025 | 16:52:37.068 | 1 | 76.66 | |
| 1 | 76.66 | |||
| 1 | 76.66 | |||
| 26/11/2025 | 16:51:38.108 | 1 | 76.62 | |
| 1 | 76.62 | |||
| 1 | 76.62 | |||
| 26/11/2025 | 16:51:31.886 | 1 | 76.64 | |
| 1 | 76.64 | |||
| 1 | 76.64 | |||
| 26/11/2025 | 16:48:12.897 | 20 | 76.64 | |
| 20 | 76.64 | |||
| 20 | 76.64 | |||
| 26/11/2025 | 16:47:41.036 | 25 | 76.66 | |
| 25 | 76.66 | |||
| 25 | 76.66 | |||
| 26/11/2025 | 16:46:51.254 | 1 | 76.66 | |
| 1 | 76.66 | |||
| 1 | 76.66 | |||
| 26/11/2025 | 16:46:24.534 | 10 | 76.64 | |
| 10 | 76.64 | |||
| 10 | 76.64 | |||
| 26/11/2025 | 16:43:11.173 | 6 | 76.56 | |
| 6 | 76.56 | |||
| 6 | 76.56 | |||
| 26/11/2025 | 16:41:08.231 | 12 | 76.64 | |
| 12 | 76.64 | |||
| 12 | 76.64 | |||
| 26/11/2025 | 16:39:25.201 | 30 | 76.68 | |
| 30 | 76.68 | |||
| 30 | 76.68 | |||
| 26/11/2025 | 16:36:35.656 | 30 | 76.54 | |
| 30 | 76.54 | |||
| 30 | 76.54 | |||
| 26/11/2025 | 16:35:44.582 | 25 | 76.54 | |
| 25 | 76.54 | |||
| 25 | 76.54 | |||
| 26/11/2025 | 16:34:31.630 | 7 | 76.56 | |
| 7 | 76.56 | |||
| 7 | 76.56 | |||
| 26/11/2025 | 16:34:02.270 | 70 | 76.60 | |
| 70 | 76.60 | |||
| 70 | 76.60 | |||
| 26/11/2025 | 16:33:51.892 | 5 | 76.60 | |
| 5 | 76.60 | |||
| 5 | 76.60 | |||
| 26/11/2025 | 16:32:46.037 | 100 | 76.70 | |
| 100 | 76.70 | |||
| 100 | 76.70 | |||
| 26/11/2025 | 16:32:00.723 | 17 | 76.58 | |
| 17 | 76.58 | |||
| 17 | 76.58 | |||
| 26/11/2025 | 16:30:37.753 | 72 | 76.50 | |
| 30 | 76.50 | |||
| 72 | 76.50 | |||
| 40 | 76.50 | |||
| 2 | 76.50 | |||
| 26/11/2025 | 16:30:37.717 | 50 | 76.52 | |
| 50 | 76.52 | |||
| 50 | 76.52 | |||
| 26/11/2025 | 16:30:10.180 | 70 | 76.56 | |
| 70 | 76.56 | |||
| 70 | 76.56 | |||
| 26/11/2025 | 16:29:56.926 | 34 | 76.54 | |
| 34 | 76.54 | |||
| 34 | 76.54 | |||
| 26/11/2025 | 16:28:14.566 | 105 | 76.58 | |
| 105 | 76.58 | |||
| 105 | 76.58 | |||
| 26/11/2025 | 16:28:12.923 | 70 | 76.60 | |
| 40 | 76.60 | |||
| 30 | 76.60 | |||
| 70 | 76.60 | |||
| 26/11/2025 | 16:28:11.675 | 14 | 76.62 | |
| 14 | 76.62 | |||
| 14 | 76.62 | |||
| 26/11/2025 | 16:20:01.325 | 26 | 76.76 | |
| 26 | 76.76 | |||
| 26 | 76.76 | |||
| 26/11/2025 | 16:14:52.400 | 10 | 76.82 | |
| 10 | 76.82 | |||
| 10 | 76.82 | |||
| 26/11/2025 | 16:14:05.289 | 14 | 76.84 | |
| 14 | 76.84 | |||
| 14 | 76.84 | |||
| 26/11/2025 | 16:11:47.216 | 12 | 76.72 | |
| 12 | 76.72 | |||
| 12 | 76.72 | |||
| 26/11/2025 | 16:09:57.991 | 7 | 76.70 | |
| 7 | 76.70 | |||
| 7 | 76.70 | |||
| 26/11/2025 | 16:07:37.235 | 15 | 76.68 | |
| 15 | 76.68 | |||
| 15 | 76.68 | |||
| 26/11/2025 | 16:06:43.836 | 12 | 76.72 | |
| 12 | 76.72 | |||
| 12 | 76.72 | |||
| 26/11/2025 | 16:05:09.053 | 40 | 76.72 | |
| 40 | 76.72 | |||
| 40 | 76.72 | |||
| 26/11/2025 | 16:03:31.037 | 60 | 76.76 | |
| 60 | 76.76 | |||
| 60 | 76.76 | |||
| 26/11/2025 | 16:02:43.188 | 26 | 76.74 | |
| 26 | 76.74 | |||
| 26 | 76.74 | |||
| 26/11/2025 | 16:00:15.958 | 40 | 76.84 | |
| 40 | 76.84 | |||
| 40 | 76.84 | |||
| 26/11/2025 | 15:56:40.128 | 20 | 76.86 | |
| 20 | 76.86 | |||
| 20 | 76.86 | |||
| 26/11/2025 | 15:55:43.931 | 4 | 76.90 | |
| 4 | 76.90 | |||
| 4 | 76.90 | |||
| 26/11/2025 | 15:55:27.742 | 35 | 76.88 | |
| 35 | 76.88 | |||
| 35 | 76.88 | |||
| 26/11/2025 | 15:50:56.731 | 330 | 76.92 | |
| 330 | 76.92 | |||
| 330 | 76.92 | |||
| 26/11/2025 | 15:41:34.854 | 65 | 77.06 | |
| 65 | 77.06 | |||
| 65 | 77.06 | |||
| 26/11/2025 | 15:39:38.946 | 1 | 77.00 | |
| 1 | 77.00 | |||
| 1 | 77.00 | |||
| 26/11/2025 | 15:39:30.355 | 1 | 77.08 | |
| 1 | 77.08 | |||
| 1 | 77.08 | |||
| 26/11/2025 | 15:36:29.845 | 20 | 77.10 | |
| 20 | 77.10 | |||
| 20 | 77.10 | |||
| 26/11/2025 | 15:35:41.024 | 6 | 77.12 | |
| 6 | 77.12 | |||
| 6 | 77.12 | |||
| 26/11/2025 | 15:30:52.163 | 50 | 77.02 | |
| 50 | 77.02 | |||
| 50 | 77.02 | |||
| 26/11/2025 | 15:29:58.234 | 3 | 76.86 | |
| 3 | 76.86 | |||
| 3 | 76.86 | |||
| 26/11/2025 | 15:29:47.152 | 1 | 76.92 | |
| 1 | 76.92 | |||
| 1 | 76.92 | |||
| 26/11/2025 | 15:24:48.803 | 100 | 76.88 | |
| 100 | 76.88 | |||
| 100 | 76.88 | |||
| 26/11/2025 | 15:24:30.686 | 70 | 76.90 | |
| 70 | 76.90 | |||
| 70 | 76.90 | |||
| 26/11/2025 | 15:22:46.080 | 2 | 76.86 | |
| 2 | 76.86 | |||
| 2 | 76.86 | |||
| 26/11/2025 | 15:21:06.435 | 25 | 76.88 | |
| 25 | 76.88 | |||
| 25 | 76.88 | |||
| 26/11/2025 | 15:16:31.691 | 10 | 76.88 | |
| 10 | 76.88 | |||
| 10 | 76.88 | |||
| 26/11/2025 | 15:16:31.148 | 330 | 76.88 | |
| 330 | 76.88 | |||
| 330 | 76.88 | |||
| 26/11/2025 | 15:16:19.564 | 330 | 76.88 | |
| 330 | 76.88 | |||
| 330 | 76.88 | |||
| 26/11/2025 | 15:16:03.498 | 15 | 76.90 | |
| 15 | 76.90 | |||
| 15 | 76.90 | |||
| 26/11/2025 | 15:15:20.808 | 50 | 76.96 | |
| 50 | 76.96 | |||
| 50 | 76.96 | |||
| 26/11/2025 | 15:00:06.022 | 100 | 77.28 | |
| 100 | 77.28 | |||
| 100 | 77.28 | |||
| 26/11/2025 | 14:59:11.070 | 10 | 77.20 | |
| 10 | 77.20 | |||
| 10 | 77.20 | |||
| 26/11/2025 | 14:58:59.805 | 1 | 77.20 | |
| 1 | 77.20 | |||
| 1 | 77.20 | |||
| 26/11/2025 | 14:55:12.021 | 114 | 77.10 | |
| 114 | 77.10 | |||
| 114 | 77.10 | |||
| 26/11/2025 | 14:52:52.387 | 50 | 77.18 | |
| 50 | 77.18 | |||
| 50 | 77.18 | |||
| 26/11/2025 | 14:52:52.157 | 50 | 77.18 | |
| 50 | 77.18 | |||
| 50 | 77.18 | |||
| 26/11/2025 | 14:44:57.620 | 30 | 77.22 | |
| 30 | 77.22 | |||
| 30 | 77.22 | |||
| 26/11/2025 | 14:32:30.456 | 330 | 76.88 | |
| 330 | 76.88 | |||
| 330 | 76.88 | |||
| 26/11/2025 | 14:32:17.088 | 40 | 76.86 | |
| 40 | 76.86 | |||
| 40 | 76.86 | |||
| 26/11/2025 | 14:29:27.110 | 4 | 77.06 | |
| 4 | 77.06 | |||
| 4 | 77.06 | |||
| 26/11/2025 | 14:24:18.842 | 13 | 77.08 | |
| 13 | 77.08 | |||
| 13 | 77.08 | |||
| 26/11/2025 | 14:22:31.387 | 30 | 77.10 | |
| 30 | 77.10 | |||
| 30 | 77.10 | |||
| 26/11/2025 | 14:19:49.344 | 30 | 77.26 | |
| 30 | 77.26 | |||
| 30 | 77.26 | |||
| 26/11/2025 | 14:19:47.769 | 142 | 77.26 | |
| 142 | 77.26 | |||
| 142 | 77.26 | |||
| 26/11/2025 | 14:19:04.749 | 10 | 77.26 | |
| 10 | 77.26 | |||
| 10 | 77.26 | |||
| 26/11/2025 | 14:15:18.865 | 47 | 77.26 | |
| 47 | 77.26 | |||
| 47 | 77.26 | |||
| 26/11/2025 | 14:08:14.621 | 1 | 77.20 | |
| 1 | 77.20 | |||
| 1 | 77.20 | |||
| 26/11/2025 | 14:06:49.056 | 1 | 77.20 | |
| 1 | 77.20 | |||
| 1 | 77.20 | |||
| 26/11/2025 | 14:02:15.050 | 26 | 77.22 | |
| 26 | 77.22 | |||
| 26 | 77.22 | |||
| 26/11/2025 | 14:01:05.838 | 19 | 77.20 | |
| 19 | 77.20 | |||
| 19 | 77.20 | |||
| 26/11/2025 | 14:00:34.648 | 10 | 77.22 | |
| 10 | 77.22 | |||
| 10 | 77.22 | |||
| 26/11/2025 | 14:00:33.555 | 1 | 77.20 | |
| 1 | 77.20 | |||
| 1 | 77.20 | |||
| 26/11/2025 | 13:56:05.435 | 330 | 77.18 | |
| 330 | 77.18 | |||
| 330 | 77.18 | |||
| 26/11/2025 | 13:55:20.388 | 10 | 77.10 | |
| 10 | 77.10 | |||
| 10 | 77.10 | |||
| 26/11/2025 | 13:55:05.842 | 330 | 77.10 | |
| 330 | 77.10 | |||
| 330 | 77.10 | |||
| 26/11/2025 | 13:46:04.816 | 200 | 77.18 | |
| 200 | 77.18 | |||
| 200 | 77.18 | |||
| 26/11/2025 | 13:45:56.555 | 160 | 77.16 | |
| 160 | 77.16 | |||
| 160 | 77.16 | |||
| 26/11/2025 | 13:44:23.029 | 330 | 77.10 | |
| 330 | 77.10 | |||
| 330 | 77.10 | |||
| 26/11/2025 | 13:43:05.484 | 330 | 77.10 | |
| 330 | 77.10 | |||
| 330 | 77.10 | |||
| 26/11/2025 | 13:42:05.338 | 1 | 77.12 | |
| 1 | 77.12 | |||
| 1 | 77.12 | |||
| 26/11/2025 | 13:41:45.110 | 1 | 77.16 | |
| 1 | 77.16 | |||
| 1 | 77.16 | |||
| 26/11/2025 | 13:36:12.698 | 40 | 77.10 | |
| 40 | 77.10 | |||
| 40 | 77.10 | |||
| 26/11/2025 | 13:29:54.582 | 1 | 77.22 | |
| 1 | 77.22 | |||
| 1 | 77.22 | |||
| 26/11/2025 | 13:25:32.325 | 45 | 77.16 | |
| 45 | 77.16 | |||
| 45 | 77.16 | |||
| 26/11/2025 | 13:22:33.968 | 19 | 76.80 | |
| 19 | 76.80 | |||
| 2 | 76.80 | |||
| 17 | 76.80 | |||
| 26/11/2025 | 13:22:08.337 | 70 | 76.84 | |
| 70 | 76.84 | |||
| 70 | 76.84 | |||
| 26/11/2025 | 13:21:00.063 | 27 | 76.88 | |
| 27 | 76.88 | |||
| 27 | 76.88 | |||
| 26/11/2025 | 13:20:22.917 | 20 | 76.88 | |
| 20 | 76.88 | |||
| 20 | 76.88 | |||
| 26/11/2025 | 13:18:55.197 | 180 | 76.86 | |
| 180 | 76.86 | |||
| 180 | 76.86 | |||
| 26/11/2025 | 13:18:27.637 | 17 | 76.86 | |
| 17 | 76.86 | |||
| 17 | 76.86 | |||
| 26/11/2025 | 13:18:26.857 | 10 | 76.88 | |
| 10 | 76.88 | |||
| 10 | 76.88 | |||
| 26/11/2025 | 13:17:29.359 | 3 | 76.92 | |
| 3 | 76.92 | |||
| 3 | 76.92 | |||
| 26/11/2025 | 13:17:23.152 | 13 | 76.96 | |
| 13 | 76.96 | |||
| 13 | 76.96 | |||
| 26/11/2025 | 13:17:23.061 | 101 | 77.00 | |
| 101 | 77.00 | |||
| 100 | 77.00 | |||
| 1 | 77.00 | |||
| 26/11/2025 | 13:16:20.690 | 300 | 77.00 | |
| 300 | 77.00 | |||
| 300 | 77.00 | |||
| 26/11/2025 | 13:16:10.641 | 1 | 77.08 | |
| 1 | 77.08 | |||
| 1 | 77.08 | |||
| 26/11/2025 | 13:14:52.217 | 20 | 77.10 | |
| 20 | 77.10 | |||
| 20 | 77.10 | |||
| 26/11/2025 | 13:14:20.015 | 5 | 77.20 | |
| 5 | 77.20 | |||
| 5 | 77.20 | |||
| 26/11/2025 | 13:14:19.662 | 340 | 77.24 | |
| 340 | 77.24 | |||
| 330 | 77.24 | |||
| 10 | 77.24 | |||
| 26/11/2025 | 13:13:58.595 | 330 | 77.24 | |
| 330 | 77.24 | |||
| 330 | 77.24 | |||
| 26/11/2025 | 13:07:33.374 | 330 | 77.24 | |
| 330 | 77.24 | |||
| 330 | 77.24 | |||
| 26/11/2025 | 13:02:32.369 | 30 | 77.32 | |
| 30 | 77.32 | |||
| 30 | 77.32 | |||
| 26/11/2025 | 13:02:03.288 | 1 | 77.30 | |
| 1 | 77.30 | |||
| 1 | 77.30 | |||
| 26/11/2025 | 12:57:27.267 | 12 | 77.40 | |
| 12 | 77.40 | |||
| 12 | 77.40 | |||
| 26/11/2025 | 12:44:24.176 | 10 | 77.42 | |
| 10 | 77.42 | |||
| 10 | 77.42 | |||
| 26/11/2025 | 12:40:20.123 | 1 | 77.34 | |
| 1 | 77.34 | |||
| 1 | 77.34 | |||
| 26/11/2025 | 12:34:32.287 | 115 | 77.28 | |
| 115 | 77.28 | |||
| 115 | 77.28 | |||
| 26/11/2025 | 12:30:09.989 | 10 | 77.36 | |
| 10 | 77.36 | |||
| 10 | 77.36 | |||
| 26/11/2025 | 12:29:37.491 | 65 | 77.36 | |
| 65 | 77.36 | |||
| 65 | 77.36 | |||
| 26/11/2025 | 12:21:30.915 | 170 | 77.24 | |
| 170 | 77.24 | |||
| 170 | 77.24 | |||
| 26/11/2025 | 12:21:24.707 | 330 | 77.24 | |
| 330 | 77.24 | |||
| 330 | 77.24 | |||
| 26/11/2025 | 12:17:39.457 | 1 567 | 77.32 | |
| 1 567 | 77.32 | |||
| 1 567 | 77.32 | |||
| 26/11/2025 | 12:17:22.581 | 330 | 77.30 | |
| 330 | 77.30 | |||
| 330 | 77.30 | |||
| 26/11/2025 | 12:17:22.277 | 773 | 77.30 | |
| 382 | 77.30 | |||
| 330 | 77.30 | |||
| 61 | 77.30 | |||
| 773 | 77.30 | |||
| 26/11/2025 | 12:16:20.769 | 330 | 77.30 | |
| 330 | 77.30 | |||
| 330 | 77.30 | |||
| 26/11/2025 | 12:14:22.613 | 12 | 77.22 | |
| 12 | 77.22 | |||
| 12 | 77.22 | |||
| 26/11/2025 | 12:13:30.659 | 20 | 77.26 | |
| 20 | 77.26 | |||
| 20 | 77.26 | |||
| 26/11/2025 | 12:12:02.824 | 50 | 77.32 | |
| 50 | 77.32 | |||
| 50 | 77.32 | |||
| 26/11/2025 | 12:10:46.085 | 50 | 77.34 | |
| 50 | 77.34 | |||
| 50 | 77.34 | |||
| 26/11/2025 | 12:03:16.506 | 1 | 77.34 | |
| 1 | 77.34 | |||
| 1 | 77.34 | |||
| 26/11/2025 | 11:55:02.632 | 13 | 77.46 | |
| 13 | 77.46 | |||
| 13 | 77.46 | |||
| 26/11/2025 | 11:50:18.816 | 25 | 77.42 | |
| 25 | 77.42 | |||
| 25 | 77.42 | |||
| 26/11/2025 | 11:49:46.332 | 75 | 77.42 | |
| 75 | 77.42 | |||
| 75 | 77.42 | |||
| 26/11/2025 | 11:44:58.538 | 65 | 77.40 | |
| 65 | 77.40 | |||
| 65 | 77.40 | |||
| 26/11/2025 | 11:44:16.105 | 30 | 77.42 | |
| 30 | 77.42 | |||
| 30 | 77.42 | |||
| 26/11/2025 | 11:39:26.210 | 40 | 77.40 | |
| 40 | 77.40 | |||
| 40 | 77.40 | |||
| 26/11/2025 | 11:36:06.562 | 14 | 77.32 | |
| 14 | 77.32 | |||
| 14 | 77.32 | |||
| 26/11/2025 | 11:33:52.382 | 6 | 77.16 | |
| 6 | 77.16 | |||
| 6 | 77.16 | |||
| 26/11/2025 | 11:33:37.236 | 15 | 77.20 | |
| 15 | 77.20 | |||
| 15 | 77.20 | |||
| 26/11/2025 | 11:28:17.825 | 20 | 77.10 | |
| 20 | 77.10 | |||
| 20 | 77.10 | |||
| 26/11/2025 | 11:26:13.183 | 200 | 77.20 | |
| 200 | 77.20 | |||
| 200 | 77.20 | |||
| 26/11/2025 | 11:23:46.208 | 58 | 77.18 | |
| 58 | 77.18 | |||
| 58 | 77.18 | |||
| 26/11/2025 | 11:22:56.261 | 28 | 77.18 | |
| 28 | 77.18 | |||
| 28 | 77.18 | |||
| 26/11/2025 | 11:13:59.141 | 2 | 77.22 | |
| 2 | 77.22 | |||
| 2 | 77.22 | |||
| 26/11/2025 | 11:13:51.774 | 110 | 77.22 | |
| 110 | 77.22 | |||
| 110 | 77.22 | |||
| 26/11/2025 | 11:13:14.105 | 20 | 77.22 | |
| 20 | 77.22 | |||
| 20 | 77.22 | |||
| 26/11/2025 | 11:12:38.058 | 125 | 77.24 | |
| 125 | 77.24 | |||
| 125 | 77.24 | |||
| 26/11/2025 | 11:09:31.021 | 67 | 77.20 | |
| 67 | 77.20 | |||
| 67 | 77.20 | |||
| 26/11/2025 | 11:02:12.514 | 6 | 77.28 | |
| 6 | 77.28 | |||
| 6 | 77.28 | |||
| 26/11/2025 | 11:01:21.338 | 150 | 77.28 | |
| 150 | 77.28 | |||
| 150 | 77.28 | |||
| 26/11/2025 | 11:01:04.009 | 330 | 77.28 | |
| 330 | 77.28 | |||
| 330 | 77.28 | |||
| 26/11/2025 | 11:00:29.950 | 330 | 77.28 | |
| 330 | 77.28 | |||
| 330 | 77.28 | |||
| 26/11/2025 | 11:00:04.590 | 5 | 77.40 | |
| 5 | 77.40 | |||
| 5 | 77.40 | |||
| 26/11/2025 | 10:48:14.509 | 3 | 77.54 | |
| 3 | 77.54 | |||
| 3 | 77.54 | |||
| 26/11/2025 | 10:47:18.797 | 1 | 77.54 | |
| 1 | 77.54 | |||
| 1 | 77.54 | |||
| 26/11/2025 | 10:46:31.794 | 1 | 77.54 | |
| 1 | 77.54 | |||
| 1 | 77.54 | |||
| 26/11/2025 | 10:46:17.013 | 1 | 77.54 | |
| 1 | 77.54 | |||
| 1 | 77.54 | |||
| 26/11/2025 | 10:44:48.456 | 1 | 77.50 | |
| 1 | 77.50 | |||
| 1 | 77.50 | |||
| 26/11/2025 | 10:43:30.531 | 1 | 77.46 | |
| 1 | 77.46 | |||
| 1 | 77.46 | |||
| 26/11/2025 | 10:41:31.008 | 1 | 77.48 | |
| 1 | 77.48 | |||
| 1 | 77.48 | |||
| 26/11/2025 | 10:40:55.433 | 1 | 77.52 | |
| 1 | 77.52 | |||
| 1 | 77.52 | |||
| 26/11/2025 | 10:40:55.082 | 100 | 77.52 | |
| 100 | 77.52 | |||
| 100 | 77.52 | |||
| 26/11/2025 | 10:35:58.339 | 1 | 77.46 | |
| 1 | 77.46 | |||
| 1 | 77.46 | |||
| 26/11/2025 | 10:33:41.102 | 8 | 77.52 | |
| 8 | 77.52 | |||
| 8 | 77.52 | |||
| 26/11/2025 | 10:33:34.117 | 1 | 77.50 | |
| 1 | 77.50 | |||
| 1 | 77.50 | |||
| 26/11/2025 | 10:33:13.077 | 8 | 77.44 | |
| 8 | 77.44 | |||
| 8 | 77.44 | |||
| 26/11/2025 | 10:29:22.555 | 20 | 77.42 | |
| 20 | 77.42 | |||
| 20 | 77.42 | |||
| 26/11/2025 | 10:29:13.238 | 9 | 77.44 | |
| 9 | 77.44 | |||
| 9 | 77.44 | |||
| 26/11/2025 | 10:28:39.914 | 7 | 77.44 | |
| 7 | 77.44 | |||
| 7 | 77.44 | |||
| 26/11/2025 | 10:26:07.127 | 3 | 77.50 | |
| 3 | 77.50 | |||
| 3 | 77.50 | |||
| 26/11/2025 | 10:25:46.008 | 20 | 77.50 | |
| 20 | 77.50 | |||
| 20 | 77.50 | |||
| 26/11/2025 | 10:24:00.170 | 11 | 77.44 | |
| 11 | 77.44 | |||
| 11 | 77.44 | |||
| 26/11/2025 | 10:23:42.369 | 330 | 77.42 | |
| 330 | 77.42 | |||
| 330 | 77.42 | |||
| 26/11/2025 | 10:21:44.344 | 330 | 77.42 | |
| 330 | 77.42 | |||
| 330 | 77.42 | |||
| 26/11/2025 | 10:20:21.158 | 120 | 77.44 | |
| 120 | 77.44 | |||
| 120 | 77.44 | |||
| 26/11/2025 | 10:20:07.068 | 330 | 77.40 | |
| 330 | 77.40 | |||
| 330 | 77.40 | |||
| 26/11/2025 | 10:19:35.264 | 10 | 77.34 | |
| 10 | 77.34 | |||
| 10 | 77.34 | |||
| 26/11/2025 | 10:10:39.616 | 288 | 77.00 | |
| 288 | 77.00 | |||
| 288 | 77.00 | |||
| 26/11/2025 | 10:09:50.211 | 1 | 76.88 | |
| 1 | 76.88 | |||
| 1 | 76.88 | |||
| 26/11/2025 | 10:09:07.323 | 11 | 76.86 | |
| 11 | 76.86 | |||
| 11 | 76.86 | |||
| 26/11/2025 | 10:08:49.906 | 330 | 76.84 | |
| 330 | 76.84 | |||
| 330 | 76.84 | |||
| 26/11/2025 | 10:07:50.418 | 2 | 76.88 | |
| 2 | 76.88 | |||
| 2 | 76.88 | |||
| 26/11/2025 | 10:06:58.636 | 20 | 76.90 | |
| 20 | 76.90 | |||
| 20 | 76.90 | |||
| 26/11/2025 | 10:05:47.086 | 365 | 77.00 | |
| 35 | 77.00 | |||
| 330 | 77.00 | |||
| 365 | 77.00 | |||
| 26/11/2025 | 10:05:39.865 | 70 | 77.04 | |
| 70 | 77.04 | |||
| 70 | 77.04 | |||
| 26/11/2025 | 10:05:28.983 | 330 | 77.04 | |
| 330 | 77.04 | |||
| 330 | 77.04 | |||
| 26/11/2025 | 10:03:39.630 | 3 | 77.02 | |
| 3 | 77.02 | |||
| 3 | 77.02 | |||
| 26/11/2025 | 10:03:20.909 | 1 | 77.06 | |
| 1 | 77.06 | |||
| 1 | 77.06 | |||
| 26/11/2025 | 10:02:58.171 | 3 | 77.02 | |
| 3 | 77.02 | |||
| 3 | 77.02 | |||
| 26/11/2025 | 10:02:42.679 | 3 | 77.04 | |
| 3 | 77.04 | |||
| 3 | 77.04 | |||
| 26/11/2025 | 10:00:57.363 | 4 | 77.08 | |
| 4 | 77.08 | |||
| 4 | 77.08 | |||
| 26/11/2025 | 09:55:39.841 | 1 | 77.04 | |
| 1 | 77.04 | |||
| 1 | 77.04 | |||
| 26/11/2025 | 09:53:23.590 | 1 | 77.04 | |
| 1 | 77.04 | |||
| 1 | 77.04 | |||
| 26/11/2025 | 09:53:09.608 | 3 | 77.00 | |
| 3 | 77.00 | |||
| 3 | 77.00 | |||
| 26/11/2025 | 09:52:55.008 | 1 | 77.04 | |
| 1 | 77.04 | |||
| 1 | 77.04 | |||
| 26/11/2025 | 09:52:44.940 | 1 | 77.06 | |
| 1 | 77.06 | |||
| 1 | 77.06 | |||
| 26/11/2025 | 09:52:40.813 | 5 | 77.02 | |
| 5 | 77.02 | |||
| 5 | 77.02 | |||
| 26/11/2025 | 09:52:37.944 | 1 | 77.08 | |
| 1 | 77.08 | |||
| 1 | 77.08 | |||
| 26/11/2025 | 09:52:30.014 | 3 | 77.04 | |
| 3 | 77.04 | |||
| 3 | 77.04 | |||
| 26/11/2025 | 09:52:29.488 | 671 | 77.08 | |
| 1 | 77.08 | |||
| 671 | 77.08 | |||
| 670 | 77.08 | |||
| 26/11/2025 | 09:52:21.634 | 330 | 77.06 | |
| 330 | 77.06 | |||
| 330 | 77.06 | |||
| 26/11/2025 | 09:52:19.792 | 1 | 77.06 | |
| 1 | 77.06 | |||
| 1 | 77.06 | |||
| 26/11/2025 | 09:52:13.765 | 1 | 77.06 | |
| 1 | 77.06 | |||
| 1 | 77.06 | |||
| 26/11/2025 | 09:49:19.683 | 25 | 77.12 | |
| 25 | 77.12 | |||
| 25 | 77.12 | |||
| 26/11/2025 | 09:48:36.867 | 120 | 77.22 | |
| 120 | 77.22 | |||
| 120 | 77.22 | |||
| 26/11/2025 | 09:48:22.246 | 120 | 77.22 | |
| 120 | 77.22 | |||
| 120 | 77.22 | |||
| 26/11/2025 | 09:44:27.746 | 50 | 77.32 | |
| 50 | 77.32 | |||
| 50 | 77.32 | |||
| 26/11/2025 | 09:42:53.898 | 7 | 77.30 | |
| 7 | 77.30 | |||
| 7 | 77.30 | |||
| 26/11/2025 | 09:42:20.359 | 256 | 77.30 | |
| 256 | 77.30 | |||
| 256 | 77.30 | |||
| 26/11/2025 | 09:41:48.520 | 3 | 77.36 | |
| 3 | 77.36 | |||
| 3 | 77.36 | |||
| 26/11/2025 | 09:41:14.426 | 14 | 77.38 | |
| 14 | 77.38 | |||
| 14 | 77.38 | |||
| 26/11/2025 | 09:41:12.461 | 20 | 77.34 | |
| 20 | 77.34 | |||
| 20 | 77.34 | |||
| 26/11/2025 | 09:40:44.807 | 10 | 77.42 | |
| 10 | 77.42 | |||
| 10 | 77.42 | |||
| 26/11/2025 | 09:40:39.208 | 1 | 77.42 | |
| 1 | 77.42 | |||
| 1 | 77.42 | |||
| 26/11/2025 | 09:40:09.181 | 25 | 77.42 | |
| 25 | 77.42 | |||
| 25 | 77.42 | |||
| 26/11/2025 | 09:38:38.598 | 11 | 77.32 | |
| 11 | 77.32 | |||
| 11 | 77.32 | |||
| 26/11/2025 | 09:38:20.646 | 2 | 77.34 | |
| 2 | 77.34 | |||
| 2 | 77.34 | |||
| 26/11/2025 | 09:35:25.994 | 50 | 77.46 | |
| 50 | 77.46 | |||
| 50 | 77.46 | |||
| 26/11/2025 | 09:31:39.247 | 3 | 77.44 | |
| 3 | 77.44 | |||
| 3 | 77.44 | |||
| 26/11/2025 | 09:31:35.620 | 1 | 77.48 | |
| 1 | 77.48 | |||
| 1 | 77.48 | |||
| 26/11/2025 | 09:25:34.928 | 1 | 77.56 | |
| 1 | 77.56 | |||
| 1 | 77.56 | |||
| 26/11/2025 | 09:21:58.137 | 90 | 77.58 | |
| 90 | 77.58 | |||
| 90 | 77.58 | |||
| 26/11/2025 | 09:21:48.331 | 70 | 77.52 | |
| 70 | 77.52 | |||
| 70 | 77.52 | |||
| 26/11/2025 | 09:16:59.012 | 1 | 77.26 | |
| 1 | 77.26 | |||
| 1 | 77.26 | |||
| 26/11/2025 | 09:15:40.372 | 100 | 77.38 | |
| 100 | 77.38 | |||
| 100 | 77.38 | |||
| 26/11/2025 | 09:15:17.592 | 3 | 77.32 | |
| 3 | 77.32 | |||
| 3 | 77.32 | |||
| 26/11/2025 | 09:14:49.898 | 1 | 77.14 | |
| 1 | 77.14 | |||
| 1 | 77.14 | |||
| 26/11/2025 | 09:14:27.893 | 3 | 77.14 | |
| 3 | 77.14 | |||
| 3 | 77.14 | |||
| 26/11/2025 | 09:14:17.694 | 15 | 77.10 | |
| 15 | 77.10 | |||
| 15 | 77.10 | |||
| 26/11/2025 | 09:13:39.189 | 3 | 77.16 | |
| 3 | 77.16 | |||
| 3 | 77.16 | |||
| 26/11/2025 | 09:13:15.651 | 1 | 77.16 | |
| 1 | 77.16 | |||
| 1 | 77.16 | |||
| 26/11/2025 | 09:12:41.526 | 220 | 77.08 | |
| 220 | 77.08 | |||
| 220 | 77.08 | |||
| 26/11/2025 | 09:12:08.936 | 7 | 76.96 | |
| 7 | 76.96 | |||
| 7 | 76.96 | |||
| 26/11/2025 | 09:11:35.871 | 50 | 76.90 | |
| 50 | 76.90 | |||
| 50 | 76.90 | |||
| 26/11/2025 | 09:11:10.568 | 3 | 76.84 | |
| 3 | 76.84 | |||
| 3 | 76.84 | |||
| 26/11/2025 | 09:10:55.661 | 5 | 76.88 | |
| 5 | 76.88 | |||
| 5 | 76.88 | |||
| 26/11/2025 | 09:08:10.523 | 28 | 77.24 | |
| 28 | 77.24 | |||
| 28 | 77.24 | |||
| 26/11/2025 | 09:07:25.942 | 6 | 77.48 | |
| 6 | 77.48 | |||
| 6 | 77.48 | |||
| 26/11/2025 | 09:06:39.437 | 40 | 77.50 | |
| 40 | 77.50 | |||
| 40 | 77.50 | |||
| 26/11/2025 | 09:04:33.141 | 1 | 77.68 | |
| 1 | 77.68 | |||
| 1 | 77.68 | |||
| 26/11/2025 | 09:03:11.210 | 55 | 77.52 | |
| 55 | 77.52 | |||
| 55 | 77.52 | |||
| 26/11/2025 | 09:03:07.697 | 956 | 77.64 | |
| 40 | 77.64 | |||
| 500 | 77.64 | |||
| 260 | 77.64 | |||
| 3 | 77.64 | |||
| 9 | 77.64 | |||
| 26 | 77.64 | |||
| 40 | 77.64 | |||
| 5 | 77.64 | |||
| 34 | 77.64 | |||
| 4 | 77.64 | |||
| 10 | 77.64 | |||
| 956 | 77.64 | |||
| 25 | 77.64 | |||
| 26/11/2025 | 08:56:56.540 | 3 | 79.30 | |
| 3 | 79.30 | |||
| 3 | 79.30 | |||
| 26/11/2025 | 08:42:00.300 | 3 | 79.00 | |
| 3 | 79.00 | |||
| 3 | 79.00 | |||
| 26/11/2025 | 08:33:44.277 | 1 | 79.30 | |
| 1 | 79.30 | |||
| 1 | 79.30 | |||
| 26/11/2025 | 08:29:36.437 | 6 | 79.30 | |
| 6 | 79.30 | |||
| 6 | 79.30 | |||
| 26/11/2025 | 08:24:48.088 | 1 | 79.30 | |
| 1 | 79.30 | |||
| 1 | 79.30 | |||
| 26/11/2025 | 08:20:12.820 | 70 | 78.90 | |
| 70 | 78.90 | |||
| 70 | 78.90 | |||
| 26/11/2025 | 08:17:42.351 | 70 | 78.80 | |
| 70 | 78.80 | |||
| 70 | 78.80 | |||
| 26/11/2025 | 08:13:57.430 | 70 | 78.70 | |
| 70 | 78.70 | |||
| 70 | 78.70 | |||
| 26/11/2025 | 08:13:41.500 | 70 | 78.80 | |
| 70 | 78.80 | |||
| 70 | 78.80 | |||
| 26/11/2025 | 08:13:04.434 | 70 | 78.90 | |
| 70 | 78.90 | |||
| 70 | 78.90 | |||
| 26/11/2025 | 08:12:47.008 | 70 | 79.00 | |
| 70 | 79.00 | |||
| 70 | 79.00 | |||
| 26/11/2025 | 08:11:32.516 | 70 | 79.00 | |
| 70 | 79.00 | |||
| 70 | 79.00 |
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)
Top 5 Turnover
Realtime Quotes
Last Update:
26/11/2025 @ 22:00:00
Last Update:
26/11/2025 @ 22:00:00

