THALES S.A.
- Information
- Last
- Buy
- Sell
327
315
249.40
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 13/06/2025 | 21:50:29.453 | 10 | 249.40 | |
| 10 | 249.40 | |||
| 10 | 249.40 | |||
| 13/06/2025 | 21:38:56.228 | 2 | 250.10 | |
| 2 | 250.10 | |||
| 2 | 250.10 | |||
| 13/06/2025 | 21:29:42.924 | 10 | 249.90 | |
| 10 | 249.90 | |||
| 10 | 249.90 | |||
| 13/06/2025 | 21:16:28.899 | 21 | 249.30 | |
| 21 | 249.30 | |||
| 21 | 249.30 | |||
| 13/06/2025 | 20:58:42.313 | 13 | 250.00 | |
| 13 | 250.00 | |||
| 13 | 250.00 | |||
| 13/06/2025 | 20:53:36.353 | 3 | 249.10 | |
| 3 | 249.10 | |||
| 3 | 249.10 | |||
| 13/06/2025 | 20:53:31.725 | 1 | 250.00 | |
| 1 | 250.00 | |||
| 1 | 250.00 | |||
| 13/06/2025 | 20:49:04.528 | 1 | 249.80 | |
| 1 | 249.80 | |||
| 1 | 249.80 | |||
| 13/06/2025 | 20:46:48.688 | 1 | 250.00 | |
| 1 | 250.00 | |||
| 1 | 250.00 | |||
| 13/06/2025 | 20:44:37.536 | 10 | 248.90 | |
| 10 | 248.90 | |||
| 10 | 248.90 | |||
| 13/06/2025 | 20:43:21.285 | 2 | 249.80 | |
| 2 | 249.80 | |||
| 2 | 249.80 | |||
| 13/06/2025 | 20:35:03.857 | 7 | 249.90 | |
| 7 | 249.90 | |||
| 7 | 249.90 | |||
| 13/06/2025 | 20:28:42.667 | 15 | 249.40 | |
| 15 | 249.40 | |||
| 15 | 249.40 | |||
| 13/06/2025 | 20:23:27.366 | 3 | 249.70 | |
| 3 | 249.70 | |||
| 3 | 249.70 | |||
| 13/06/2025 | 20:22:56.380 | 1 | 250.60 | |
| 1 | 250.60 | |||
| 1 | 250.60 | |||
| 13/06/2025 | 20:17:09.235 | 1 | 250.60 | |
| 1 | 250.60 | |||
| 1 | 250.60 | |||
| 13/06/2025 | 20:07:20.747 | 1 | 250.80 | |
| 1 | 250.80 | |||
| 1 | 250.80 | |||
| 13/06/2025 | 19:43:35.843 | 1 | 251.00 | |
| 1 | 251.00 | |||
| 1 | 251.00 | |||
| 13/06/2025 | 19:43:06.658 | 1 | 250.90 | |
| 1 | 250.90 | |||
| 1 | 250.90 | |||
| 13/06/2025 | 19:42:30.644 | 1 | 250.10 | |
| 1 | 250.10 | |||
| 1 | 250.10 | |||
| 13/06/2025 | 19:41:36.601 | 2 | 250.00 | |
| 2 | 250.00 | |||
| 2 | 250.00 | |||
| 13/06/2025 | 19:34:47.323 | 1 | 250.90 | |
| 1 | 250.90 | |||
| 1 | 250.90 | |||
| 13/06/2025 | 19:34:15.516 | 1 | 251.00 | |
| 1 | 251.00 | |||
| 1 | 251.00 | |||
| 13/06/2025 | 19:33:33.542 | 3 | 250.10 | |
| 3 | 250.10 | |||
| 3 | 250.10 | |||
| 13/06/2025 | 19:28:41.736 | 3 | 250.00 | |
| 3 | 250.00 | |||
| 3 | 250.00 | |||
| 13/06/2025 | 19:28:29.659 | 2 | 251.00 | |
| 2 | 251.00 | |||
| 2 | 251.00 | |||
| 13/06/2025 | 18:59:20.497 | 1 | 250.30 | |
| 1 | 250.30 | |||
| 1 | 250.30 | |||
| 13/06/2025 | 18:57:08.559 | 16 | 251.30 | |
| 16 | 251.30 | |||
| 16 | 251.30 | |||
| 13/06/2025 | 18:47:52.968 | 1 | 251.10 | |
| 1 | 251.10 | |||
| 1 | 251.10 | |||
| 13/06/2025 | 18:37:09.899 | 20 | 250.30 | |
| 20 | 250.30 | |||
| 20 | 250.30 | |||
| 13/06/2025 | 18:36:06.921 | 1 | 251.20 | |
| 1 | 251.20 | |||
| 1 | 251.20 | |||
| 13/06/2025 | 18:35:36.644 | 1 | 251.20 | |
| 1 | 251.20 | |||
| 1 | 251.20 | |||
| 13/06/2025 | 18:35:00.201 | 4 | 250.30 | |
| 4 | 250.30 | |||
| 4 | 250.30 | |||
| 13/06/2025 | 18:22:58.964 | 22 | 251.00 | |
| 3 | 251.00 | |||
| 19 | 251.00 | |||
| 22 | 251.00 | |||
| 13/06/2025 | 18:20:28.988 | 9 | 250.90 | |
| 9 | 250.90 | |||
| 9 | 250.90 | |||
| 13/06/2025 | 18:15:45.955 | 21 | 250.90 | |
| 21 | 250.90 | |||
| 21 | 250.90 | |||
| 13/06/2025 | 18:14:58.455 | 1 | 250.10 | |
| 1 | 250.10 | |||
| 1 | 250.10 | |||
| 13/06/2025 | 18:11:20.582 | 4 | 250.90 | |
| 4 | 250.90 | |||
| 4 | 250.90 | |||
| 13/06/2025 | 18:11:06.714 | 4 | 250.90 | |
| 4 | 250.90 | |||
| 4 | 250.90 | |||
| 13/06/2025 | 18:08:24.810 | 21 | 250.50 | |
| 21 | 250.50 | |||
| 21 | 250.50 | |||
| 13/06/2025 | 18:07:04.278 | 1 | 251.30 | |
| 1 | 251.30 | |||
| 1 | 251.30 | |||
| 13/06/2025 | 18:03:21.443 | 18 | 250.30 | |
| 18 | 250.30 | |||
| 18 | 250.30 | |||
| 13/06/2025 | 17:52:07.233 | 1 | 250.20 | |
| 1 | 250.20 | |||
| 1 | 250.20 | |||
| 13/06/2025 | 17:50:35.169 | 5 | 250.20 | |
| 5 | 250.20 | |||
| 5 | 250.20 | |||
| 13/06/2025 | 17:46:22.477 | 2 | 250.10 | |
| 2 | 250.10 | |||
| 2 | 250.10 | |||
| 13/06/2025 | 17:40:19.797 | 1 | 251.00 | |
| 1 | 251.00 | |||
| 1 | 251.00 | |||
| 13/06/2025 | 17:39:49.924 | 1 | 251.00 | |
| 1 | 251.00 | |||
| 1 | 251.00 | |||
| 13/06/2025 | 17:38:53.374 | 3 | 250.10 | |
| 3 | 250.10 | |||
| 3 | 250.10 | |||
| 13/06/2025 | 17:36:35.769 | 1 | 250.60 | |
| 1 | 250.60 | |||
| 1 | 250.60 | |||
| 13/06/2025 | 17:29:02.210 | 4 | 250.80 | |
| 4 | 250.80 | |||
| 4 | 250.80 | |||
| 13/06/2025 | 17:28:58.255 | 2 | 250.90 | |
| 2 | 250.90 | |||
| 2 | 250.90 | |||
| 13/06/2025 | 17:27:18.182 | 40 | 250.70 | |
| 40 | 250.70 | |||
| 40 | 250.70 | |||
| 13/06/2025 | 17:27:10.294 | 1 | 250.70 | |
| 1 | 250.70 | |||
| 1 | 250.70 | |||
| 13/06/2025 | 17:22:11.717 | 99 | 250.70 | |
| 99 | 250.70 | |||
| 99 | 250.70 | |||
| 13/06/2025 | 17:21:58.728 | 100 | 250.70 | |
| 100 | 250.70 | |||
| 100 | 250.70 | |||
| 13/06/2025 | 17:21:42.706 | 100 | 250.70 | |
| 100 | 250.70 | |||
| 100 | 250.70 | |||
| 13/06/2025 | 17:21:16.528 | 100 | 250.70 | |
| 100 | 250.70 | |||
| 100 | 250.70 | |||
| 13/06/2025 | 17:19:12.244 | 2 | 250.10 | |
| 2 | 250.10 | |||
| 2 | 250.10 | |||
| 13/06/2025 | 17:18:03.903 | 3 | 250.10 | |
| 3 | 250.10 | |||
| 3 | 250.10 | |||
| 13/06/2025 | 17:17:48.707 | 2 | 250.20 | |
| 2 | 250.20 | |||
| 2 | 250.20 | |||
| 13/06/2025 | 17:16:48.441 | 2 | 250.20 | |
| 2 | 250.20 | |||
| 2 | 250.20 | |||
| 13/06/2025 | 17:14:17.951 | 5 | 250.50 | |
| 5 | 250.50 | |||
| 5 | 250.50 | |||
| 13/06/2025 | 17:13:50.910 | 21 | 250.50 | |
| 21 | 250.50 | |||
| 21 | 250.50 | |||
| 13/06/2025 | 17:13:37.433 | 4 | 250.60 | |
| 4 | 250.60 | |||
| 4 | 250.60 | |||
| 13/06/2025 | 17:12:47.437 | 1 | 250.10 | |
| 1 | 250.10 | |||
| 1 | 250.10 | |||
| 13/06/2025 | 17:12:14.130 | 6 | 250.50 | |
| 6 | 250.50 | |||
| 6 | 250.50 | |||
| 13/06/2025 | 17:10:43.821 | 1 | 250.80 | |
| 1 | 250.80 | |||
| 1 | 250.80 | |||
| 13/06/2025 | 17:09:44.313 | 1 | 250.90 | |
| 1 | 250.90 | |||
| 1 | 250.90 | |||
| 13/06/2025 | 17:08:19.292 | 100 | 251.00 | |
| 100 | 251.00 | |||
| 100 | 251.00 | |||
| 13/06/2025 | 17:08:03.391 | 1 | 251.10 | |
| 1 | 251.10 | |||
| 1 | 251.10 | |||
| 13/06/2025 | 17:06:28.478 | 2 | 251.20 | |
| 2 | 251.20 | |||
| 2 | 251.20 | |||
| 13/06/2025 | 17:06:20.669 | 1 | 251.20 | |
| 1 | 251.20 | |||
| 1 | 251.20 | |||
| 13/06/2025 | 16:59:24.604 | 10 | 251.20 | |
| 10 | 251.20 | |||
| 10 | 251.20 | |||
| 13/06/2025 | 16:58:59.797 | 10 | 251.10 | |
| 10 | 251.10 | |||
| 10 | 251.10 | |||
| 13/06/2025 | 16:57:12.665 | 30 | 251.50 | |
| 30 | 251.50 | |||
| 30 | 251.50 | |||
| 13/06/2025 | 16:56:09.934 | 1 | 252.00 | |
| 1 | 252.00 | |||
| 1 | 252.00 | |||
| 13/06/2025 | 16:53:09.895 | 10 | 252.60 | |
| 10 | 252.60 | |||
| 10 | 252.60 | |||
| 13/06/2025 | 16:49:59.672 | 10 | 252.60 | |
| 10 | 252.60 | |||
| 10 | 252.60 | |||
| 13/06/2025 | 16:49:06.651 | 1 | 252.60 | |
| 1 | 252.60 | |||
| 1 | 252.60 | |||
| 13/06/2025 | 16:48:34.227 | 20 | 252.70 | |
| 20 | 252.70 | |||
| 20 | 252.70 | |||
| 13/06/2025 | 16:48:29.389 | 100 | 252.70 | |
| 100 | 252.70 | |||
| 100 | 252.70 | |||
| 13/06/2025 | 16:46:49.944 | 3 | 252.70 | |
| 3 | 252.70 | |||
| 3 | 252.70 | |||
| 13/06/2025 | 16:46:13.829 | 1 | 252.80 | |
| 1 | 252.80 | |||
| 1 | 252.80 | |||
| 13/06/2025 | 16:41:19.768 | 1 | 252.60 | |
| 1 | 252.60 | |||
| 1 | 252.60 | |||
| 13/06/2025 | 16:39:59.882 | 1 | 252.30 | |
| 1 | 252.30 | |||
| 1 | 252.30 | |||
| 13/06/2025 | 16:36:35.230 | 1 | 251.90 | |
| 1 | 251.90 | |||
| 1 | 251.90 | |||
| 13/06/2025 | 16:34:40.817 | 1 | 252.30 | |
| 1 | 252.30 | |||
| 1 | 252.30 | |||
| 13/06/2025 | 16:31:12.250 | 2 | 252.50 | |
| 2 | 252.50 | |||
| 2 | 252.50 | |||
| 13/06/2025 | 16:28:10.062 | 10 | 252.70 | |
| 10 | 252.70 | |||
| 10 | 252.70 | |||
| 13/06/2025 | 16:27:54.049 | 3 | 252.70 | |
| 3 | 252.70 | |||
| 3 | 252.70 | |||
| 13/06/2025 | 16:27:46.704 | 1 | 252.80 | |
| 1 | 252.80 | |||
| 1 | 252.80 | |||
| 13/06/2025 | 16:25:51.056 | 27 | 252.50 | |
| 27 | 252.50 | |||
| 27 | 252.50 | |||
| 13/06/2025 | 16:25:41.416 | 1 | 252.40 | |
| 1 | 252.40 | |||
| 1 | 252.40 | |||
| 13/06/2025 | 16:24:30.311 | 95 | 252.50 | |
| 95 | 252.50 | |||
| 95 | 252.50 | |||
| 13/06/2025 | 16:24:30.155 | 100 | 252.50 | |
| 100 | 252.50 | |||
| 100 | 252.50 | |||
| 13/06/2025 | 16:24:20.847 | 100 | 252.50 | |
| 100 | 252.50 | |||
| 100 | 252.50 | |||
| 13/06/2025 | 16:22:43.696 | 100 | 252.40 | |
| 100 | 252.40 | |||
| 100 | 252.40 | |||
| 13/06/2025 | 16:20:46.284 | 1 | 252.80 | |
| 1 | 252.80 | |||
| 1 | 252.80 | |||
| 13/06/2025 | 16:20:29.484 | 1 | 252.80 | |
| 1 | 252.80 | |||
| 1 | 252.80 | |||
| 13/06/2025 | 16:20:00.105 | 1 | 252.80 | |
| 1 | 252.80 | |||
| 1 | 252.80 | |||
| 13/06/2025 | 16:19:57.892 | 16 | 252.80 | |
| 16 | 252.80 | |||
| 16 | 252.80 | |||
| 13/06/2025 | 16:19:29.833 | 1 | 252.60 | |
| 1 | 252.60 | |||
| 1 | 252.60 | |||
| 13/06/2025 | 16:18:28.635 | 1 | 252.70 | |
| 1 | 252.70 | |||
| 1 | 252.70 | |||
| 13/06/2025 | 16:15:46.829 | 10 | 252.80 | |
| 10 | 252.80 | |||
| 10 | 252.80 | |||
| 13/06/2025 | 16:14:16.658 | 3 | 252.70 | |
| 3 | 252.70 | |||
| 3 | 252.70 | |||
| 13/06/2025 | 16:14:08.106 | 1 | 252.80 | |
| 1 | 252.80 | |||
| 1 | 252.80 | |||
| 13/06/2025 | 16:11:06.601 | 100 | 252.90 | |
| 100 | 252.90 | |||
| 100 | 252.90 | |||
| 13/06/2025 | 16:06:33.879 | 8 | 251.60 | |
| 8 | 251.60 | |||
| 8 | 251.60 | |||
| 13/06/2025 | 16:03:56.443 | 1 | 251.40 | |
| 1 | 251.40 | |||
| 1 | 251.40 | |||
| 13/06/2025 | 16:02:03.807 | 2 | 251.40 | |
| 2 | 251.40 | |||
| 2 | 251.40 | |||
| 13/06/2025 | 16:00:33.410 | 1 | 251.60 | |
| 1 | 251.60 | |||
| 1 | 251.60 | |||
| 13/06/2025 | 15:55:42.633 | 1 | 251.70 | |
| 1 | 251.70 | |||
| 1 | 251.70 | |||
| 13/06/2025 | 15:52:14.771 | 1 | 251.90 | |
| 1 | 251.90 | |||
| 1 | 251.90 | |||
| 13/06/2025 | 15:51:34.122 | 3 | 251.80 | |
| 3 | 251.80 | |||
| 3 | 251.80 | |||
| 13/06/2025 | 15:51:07.960 | 1 | 251.90 | |
| 1 | 251.90 | |||
| 1 | 251.90 | |||
| 13/06/2025 | 15:46:45.153 | 100 | 251.80 | |
| 100 | 251.80 | |||
| 100 | 251.80 | |||
| 13/06/2025 | 15:45:49.219 | 1 | 251.50 | |
| 1 | 251.50 | |||
| 1 | 251.50 | |||
| 13/06/2025 | 15:45:48.645 | 1 | 251.50 | |
| 1 | 251.50 | |||
| 1 | 251.50 | |||
| 13/06/2025 | 15:41:53.348 | 13 | 251.30 | |
| 13 | 251.30 | |||
| 13 | 251.30 | |||
| 13/06/2025 | 15:38:44.891 | 6 | 250.60 | |
| 6 | 250.60 | |||
| 6 | 250.60 | |||
| 13/06/2025 | 15:36:41.442 | 1 | 250.70 | |
| 1 | 250.70 | |||
| 1 | 250.70 | |||
| 13/06/2025 | 15:35:31.325 | 3 | 250.70 | |
| 3 | 250.70 | |||
| 3 | 250.70 | |||
| 13/06/2025 | 15:35:23.167 | 2 | 250.80 | |
| 2 | 250.80 | |||
| 2 | 250.80 | |||
| 13/06/2025 | 15:34:37.080 | 2 | 250.60 | |
| 2 | 250.60 | |||
| 2 | 250.60 | |||
| 13/06/2025 | 15:25:50.060 | 4 | 250.70 | |
| 4 | 250.70 | |||
| 4 | 250.70 | |||
| 13/06/2025 | 15:25:30.130 | 5 | 250.70 | |
| 5 | 250.70 | |||
| 5 | 250.70 | |||
| 13/06/2025 | 15:16:04.880 | 24 | 250.40 | |
| 24 | 250.40 | |||
| 24 | 250.40 | |||
| 13/06/2025 | 15:09:29.758 | 1 | 250.60 | |
| 1 | 250.60 | |||
| 1 | 250.60 | |||
| 13/06/2025 | 15:08:09.450 | 2 | 250.60 | |
| 2 | 250.60 | |||
| 2 | 250.60 | |||
| 13/06/2025 | 15:06:41.775 | 3 | 250.30 | |
| 3 | 250.30 | |||
| 3 | 250.30 | |||
| 13/06/2025 | 15:06:27.586 | 1 | 250.40 | |
| 1 | 250.40 | |||
| 1 | 250.40 | |||
| 13/06/2025 | 15:05:00.628 | 1 | 250.20 | |
| 1 | 250.20 | |||
| 1 | 250.20 | |||
| 13/06/2025 | 14:59:05.329 | 5 | 250.10 | |
| 5 | 250.10 | |||
| 5 | 250.10 | |||
| 13/06/2025 | 14:55:54.892 | 1 | 250.10 | |
| 1 | 250.10 | |||
| 1 | 250.10 | |||
| 13/06/2025 | 14:48:58.010 | 1 | 250.00 | |
| 1 | 250.00 | |||
| 1 | 250.00 | |||
| 13/06/2025 | 14:43:36.178 | 3 | 250.10 | |
| 3 | 250.10 | |||
| 3 | 250.10 | |||
| 13/06/2025 | 14:43:09.509 | 1 | 250.20 | |
| 1 | 250.20 | |||
| 1 | 250.20 | |||
| 13/06/2025 | 14:42:42.337 | 1 | 250.10 | |
| 1 | 250.10 | |||
| 1 | 250.10 | |||
| 13/06/2025 | 14:42:24.729 | 1 | 250.20 | |
| 1 | 250.20 | |||
| 1 | 250.20 | |||
| 13/06/2025 | 14:35:25.856 | 20 | 250.60 | |
| 20 | 250.60 | |||
| 20 | 250.60 | |||
| 13/06/2025 | 14:33:11.009 | 1 | 250.50 | |
| 1 | 250.50 | |||
| 1 | 250.50 | |||
| 13/06/2025 | 14:32:55.403 | 4 | 250.50 | |
| 4 | 250.50 | |||
| 4 | 250.50 | |||
| 13/06/2025 | 14:32:40.807 | 1 | 250.50 | |
| 1 | 250.50 | |||
| 1 | 250.50 | |||
| 13/06/2025 | 14:30:10.695 | 1 | 250.90 | |
| 1 | 250.90 | |||
| 1 | 250.90 | |||
| 13/06/2025 | 14:28:35.729 | 25 | 250.90 | |
| 25 | 250.90 | |||
| 25 | 250.90 | |||
| 13/06/2025 | 14:25:32.073 | 13 | 251.10 | |
| 13 | 251.10 | |||
| 13 | 251.10 | |||
| 13/06/2025 | 14:25:23.900 | 1 | 251.00 | |
| 1 | 251.00 | |||
| 1 | 251.00 | |||
| 13/06/2025 | 14:23:58.059 | 1 | 250.60 | |
| 1 | 250.60 | |||
| 1 | 250.60 | |||
| 13/06/2025 | 14:22:57.059 | 1 | 250.70 | |
| 1 | 250.70 | |||
| 1 | 250.70 | |||
| 13/06/2025 | 14:21:23.166 | 1 | 250.60 | |
| 1 | 250.60 | |||
| 1 | 250.60 | |||
| 13/06/2025 | 14:19:58.012 | 1 | 250.40 | |
| 1 | 250.40 | |||
| 1 | 250.40 | |||
| 13/06/2025 | 14:18:42.740 | 2 | 250.40 | |
| 2 | 250.40 | |||
| 2 | 250.40 | |||
| 13/06/2025 | 14:12:47.153 | 1 | 250.50 | |
| 1 | 250.50 | |||
| 1 | 250.50 | |||
| 13/06/2025 | 14:09:48.489 | 5 | 250.50 | |
| 5 | 250.50 | |||
| 5 | 250.50 | |||
| 13/06/2025 | 13:55:16.959 | 3 | 250.20 | |
| 3 | 250.20 | |||
| 3 | 250.20 | |||
| 13/06/2025 | 13:54:57.531 | 1 | 250.30 | |
| 1 | 250.30 | |||
| 1 | 250.30 | |||
| 13/06/2025 | 13:48:30.318 | 100 | 250.40 | |
| 100 | 250.40 | |||
| 100 | 250.40 | |||
| 13/06/2025 | 13:46:47.503 | 10 | 250.20 | |
| 10 | 250.20 | |||
| 10 | 250.20 | |||
| 13/06/2025 | 13:41:07.210 | 4 | 250.00 | |
| 4 | 250.00 | |||
| 4 | 250.00 | |||
| 13/06/2025 | 13:32:23.228 | 100 | 249.40 | |
| 100 | 249.40 | |||
| 100 | 249.40 | |||
| 13/06/2025 | 13:29:50.396 | 1 | 249.40 | |
| 1 | 249.40 | |||
| 1 | 249.40 | |||
| 13/06/2025 | 13:29:14.870 | 1 | 249.40 | |
| 1 | 249.40 | |||
| 1 | 249.40 | |||
| 13/06/2025 | 13:28:59.274 | 19 | 249.40 | |
| 19 | 249.40 | |||
| 19 | 249.40 | |||
| 13/06/2025 | 13:28:38.272 | 100 | 249.40 | |
| 100 | 249.40 | |||
| 100 | 249.40 | |||
| 13/06/2025 | 13:26:54.542 | 100 | 249.40 | |
| 100 | 249.40 | |||
| 100 | 249.40 | |||
| 13/06/2025 | 13:26:29.782 | 1 | 249.60 | |
| 1 | 249.60 | |||
| 1 | 249.60 | |||
| 13/06/2025 | 13:23:20.097 | 3 | 249.70 | |
| 3 | 249.70 | |||
| 3 | 249.70 | |||
| 13/06/2025 | 13:22:18.066 | 3 | 249.70 | |
| 3 | 249.70 | |||
| 3 | 249.70 | |||
| 13/06/2025 | 13:21:43.443 | 1 | 249.90 | |
| 1 | 249.90 | |||
| 1 | 249.90 | |||
| 13/06/2025 | 13:10:27.128 | 1 | 249.90 | |
| 1 | 249.90 | |||
| 1 | 249.90 | |||
| 13/06/2025 | 13:10:16.559 | 1 | 249.80 | |
| 1 | 249.80 | |||
| 1 | 249.80 | |||
| 13/06/2025 | 13:00:31.452 | 3 | 249.40 | |
| 3 | 249.40 | |||
| 3 | 249.40 | |||
| 13/06/2025 | 13:00:29.542 | 1 | 249.30 | |
| 1 | 249.30 | |||
| 1 | 249.30 | |||
| 13/06/2025 | 12:58:06.976 | 3 | 249.20 | |
| 3 | 249.20 | |||
| 3 | 249.20 | |||
| 13/06/2025 | 12:57:55.398 | 1 | 249.20 | |
| 1 | 249.20 | |||
| 1 | 249.20 | |||
| 13/06/2025 | 12:46:46.762 | 5 | 249.20 | |
| 5 | 249.20 | |||
| 5 | 249.20 | |||
| 13/06/2025 | 12:33:09.702 | 16 | 249.00 | |
| 16 | 249.00 | |||
| 16 | 249.00 | |||
| 13/06/2025 | 12:28:07.206 | 1 | 249.20 | |
| 1 | 249.20 | |||
| 1 | 249.20 | |||
| 13/06/2025 | 12:21:04.887 | 12 | 248.90 | |
| 12 | 248.90 | |||
| 12 | 248.90 | |||
| 13/06/2025 | 12:19:23.826 | 6 | 248.90 | |
| 6 | 248.90 | |||
| 6 | 248.90 | |||
| 13/06/2025 | 12:18:24.983 | 1 | 249.10 | |
| 1 | 249.10 | |||
| 1 | 249.10 | |||
| 13/06/2025 | 12:13:16.168 | 2 | 250.00 | |
| 2 | 250.00 | |||
| 2 | 250.00 | |||
| 13/06/2025 | 12:09:35.707 | 2 | 248.80 | |
| 2 | 248.80 | |||
| 2 | 248.80 | |||
| 13/06/2025 | 12:04:03.951 | 5 | 248.70 | |
| 5 | 248.70 | |||
| 5 | 248.70 | |||
| 13/06/2025 | 11:55:44.433 | 1 | 249.50 | |
| 1 | 249.50 | |||
| 1 | 249.50 | |||
| 13/06/2025 | 11:42:17.992 | 5 | 249.40 | |
| 5 | 249.40 | |||
| 5 | 249.40 | |||
| 13/06/2025 | 11:39:57.040 | 2 | 249.40 | |
| 2 | 249.40 | |||
| 2 | 249.40 | |||
| 13/06/2025 | 11:39:41.433 | 3 | 249.30 | |
| 3 | 249.30 | |||
| 3 | 249.30 | |||
| 13/06/2025 | 11:39:15.464 | 1 | 249.60 | |
| 1 | 249.60 | |||
| 1 | 249.60 | |||
| 13/06/2025 | 11:38:12.767 | 1 | 249.80 | |
| 1 | 249.80 | |||
| 1 | 249.80 | |||
| 13/06/2025 | 11:31:31.312 | 1 | 249.80 | |
| 1 | 249.80 | |||
| 1 | 249.80 | |||
| 13/06/2025 | 11:31:30.007 | 1 | 249.80 | |
| 1 | 249.80 | |||
| 1 | 249.80 | |||
| 13/06/2025 | 11:29:34.250 | 1 | 249.80 | |
| 1 | 249.80 | |||
| 1 | 249.80 | |||
| 13/06/2025 | 11:27:53.807 | 3 | 249.40 | |
| 3 | 249.40 | |||
| 3 | 249.40 | |||
| 13/06/2025 | 11:27:30.758 | 1 | 249.50 | |
| 1 | 249.50 | |||
| 1 | 249.50 | |||
| 13/06/2025 | 11:21:41.706 | 1 | 249.40 | |
| 1 | 249.40 | |||
| 1 | 249.40 | |||
| 13/06/2025 | 11:17:23.362 | 12 | 249.30 | |
| 12 | 249.30 | |||
| 12 | 249.30 | |||
| 13/06/2025 | 11:13:29.262 | 1 | 249.60 | |
| 1 | 249.60 | |||
| 1 | 249.60 | |||
| 13/06/2025 | 11:08:16.566 | 3 | 248.90 | |
| 3 | 248.90 | |||
| 3 | 248.90 | |||
| 13/06/2025 | 11:00:40.197 | 1 | 248.80 | |
| 1 | 248.80 | |||
| 1 | 248.80 | |||
| 13/06/2025 | 11:00:00.350 | 1 | 248.70 | |
| 1 | 248.70 | |||
| 1 | 248.70 | |||
| 13/06/2025 | 10:58:59.678 | 1 | 248.70 | |
| 1 | 248.70 | |||
| 1 | 248.70 | |||
| 13/06/2025 | 10:54:56.974 | 4 | 248.80 | |
| 4 | 248.80 | |||
| 4 | 248.80 | |||
| 13/06/2025 | 10:52:36.274 | 4 | 249.50 | |
| 4 | 249.50 | |||
| 4 | 249.50 | |||
| 13/06/2025 | 10:51:45.079 | 3 | 249.40 | |
| 3 | 249.40 | |||
| 3 | 249.40 | |||
| 13/06/2025 | 10:51:34.920 | 1 | 249.60 | |
| 1 | 249.60 | |||
| 1 | 249.60 | |||
| 13/06/2025 | 10:51:00.215 | 1 | 249.50 | |
| 1 | 249.50 | |||
| 1 | 249.50 | |||
| 13/06/2025 | 10:46:20.358 | 1 | 249.40 | |
| 1 | 249.40 | |||
| 1 | 249.40 | |||
| 13/06/2025 | 10:44:15.766 | 15 | 250.00 | |
| 4 | 250.00 | |||
| 10 | 250.00 | |||
| 15 | 250.00 | |||
| 1 | 250.00 | |||
| 13/06/2025 | 10:44:10.872 | 2 | 250.20 | |
| 2 | 250.20 | |||
| 2 | 250.20 | |||
| 13/06/2025 | 10:42:04.496 | 1 | 250.20 | |
| 1 | 250.20 | |||
| 1 | 250.20 | |||
| 13/06/2025 | 10:41:10.116 | 2 | 250.20 | |
| 2 | 250.20 | |||
| 2 | 250.20 | |||
| 13/06/2025 | 10:39:37.088 | 1 | 250.80 | |
| 1 | 250.80 | |||
| 1 | 250.80 | |||
| 13/06/2025 | 10:38:53.118 | 1 | 250.80 | |
| 1 | 250.80 | |||
| 1 | 250.80 | |||
| 13/06/2025 | 10:37:24.366 | 3 | 250.60 | |
| 3 | 250.60 | |||
| 3 | 250.60 | |||
| 13/06/2025 | 10:37:16.217 | 1 | 250.70 | |
| 1 | 250.70 | |||
| 1 | 250.70 | |||
| 13/06/2025 | 10:33:53.042 | 1 | 251.00 | |
| 1 | 251.00 | |||
| 1 | 251.00 | |||
| 13/06/2025 | 10:32:45.215 | 10 | 250.80 | |
| 10 | 250.80 | |||
| 1 | 250.80 | |||
| 9 | 250.80 | |||
| 13/06/2025 | 10:30:58.529 | 4 | 250.80 | |
| 4 | 250.80 | |||
| 4 | 250.80 | |||
| 13/06/2025 | 10:18:45.639 | 1 | 251.10 | |
| 1 | 251.10 | |||
| 1 | 251.10 | |||
| 13/06/2025 | 10:16:41.402 | 10 | 251.50 | |
| 10 | 251.50 | |||
| 10 | 251.50 | |||
| 13/06/2025 | 10:11:11.449 | 8 | 251.40 | |
| 8 | 251.40 | |||
| 8 | 251.40 | |||
| 13/06/2025 | 10:11:01.978 | 13 | 251.30 | |
| 13 | 251.30 | |||
| 13 | 251.30 | |||
| 13/06/2025 | 10:05:36.444 | 1 | 251.30 | |
| 1 | 251.30 | |||
| 1 | 251.30 | |||
| 13/06/2025 | 10:05:25.181 | 4 | 251.20 | |
| 4 | 251.20 | |||
| 4 | 251.20 | |||
| 13/06/2025 | 10:04:32.177 | 10 | 251.10 | |
| 10 | 251.10 | |||
| 10 | 251.10 | |||
| 13/06/2025 | 10:04:14.349 | 3 | 250.80 | |
| 3 | 250.80 | |||
| 3 | 250.80 | |||
| 13/06/2025 | 10:04:05.384 | 1 | 251.10 | |
| 1 | 251.10 | |||
| 1 | 251.10 | |||
| 13/06/2025 | 10:02:04.835 | 5 | 250.80 | |
| 5 | 250.80 | |||
| 5 | 250.80 | |||
| 13/06/2025 | 09:57:50.944 | 10 | 250.50 | |
| 10 | 250.50 | |||
| 10 | 250.50 | |||
| 13/06/2025 | 09:55:27.834 | 100 | 250.70 | |
| 100 | 250.70 | |||
| 100 | 250.70 | |||
| 13/06/2025 | 09:50:43.421 | 1 | 250.90 | |
| 1 | 250.90 | |||
| 1 | 250.90 | |||
| 13/06/2025 | 09:49:09.044 | 1 | 251.10 | |
| 1 | 251.10 | |||
| 1 | 251.10 | |||
| 13/06/2025 | 09:48:34.330 | 19 | 250.70 | |
| 19 | 250.70 | |||
| 19 | 250.70 | |||
| 13/06/2025 | 09:46:41.826 | 20 | 250.70 | |
| 20 | 250.70 | |||
| 20 | 250.70 | |||
| 13/06/2025 | 09:43:41.476 | 1 | 250.90 | |
| 1 | 250.90 | |||
| 1 | 250.90 | |||
| 13/06/2025 | 09:43:23.822 | 8 | 251.00 | |
| 8 | 251.00 | |||
| 8 | 251.00 | |||
| 13/06/2025 | 09:42:29.052 | 1 | 250.90 | |
| 1 | 250.90 | |||
| 1 | 250.90 | |||
| 13/06/2025 | 09:41:54.375 | 15 | 251.00 | |
| 15 | 251.00 | |||
| 15 | 251.00 | |||
| 13/06/2025 | 09:38:49.214 | 1 | 251.00 | |
| 1 | 251.00 | |||
| 1 | 251.00 | |||
| 13/06/2025 | 09:35:53.661 | 4 | 251.60 | |
| 4 | 251.60 | |||
| 4 | 251.60 | |||
| 13/06/2025 | 09:31:44.403 | 5 | 251.40 | |
| 5 | 251.40 | |||
| 5 | 251.40 | |||
| 13/06/2025 | 09:29:28.358 | 30 | 252.60 | |
| 30 | 252.60 | |||
| 30 | 252.60 | |||
| 13/06/2025 | 09:21:29.310 | 2 | 251.90 | |
| 2 | 251.90 | |||
| 2 | 251.90 | |||
| 13/06/2025 | 09:19:43.245 | 4 | 252.40 | |
| 4 | 252.40 | |||
| 4 | 252.40 | |||
| 13/06/2025 | 09:19:14.154 | 3 | 252.60 | |
| 3 | 252.60 | |||
| 3 | 252.60 | |||
| 13/06/2025 | 09:18:40.158 | 2 | 253.00 | |
| 2 | 253.00 | |||
| 2 | 253.00 | |||
| 13/06/2025 | 09:17:33.683 | 1 | 252.80 | |
| 1 | 252.80 | |||
| 1 | 252.80 | |||
| 13/06/2025 | 09:16:47.778 | 13 | 253.10 | |
| 13 | 253.10 | |||
| 13 | 253.10 | |||
| 13/06/2025 | 09:15:24.658 | 2 | 252.90 | |
| 2 | 252.90 | |||
| 2 | 252.90 | |||
| 13/06/2025 | 09:15:09.887 | 1 | 253.00 | |
| 1 | 253.00 | |||
| 1 | 253.00 | |||
| 13/06/2025 | 09:14:57.641 | 85 | 252.80 | |
| 85 | 252.80 | |||
| 85 | 252.80 | |||
| 13/06/2025 | 09:14:30.493 | 10 | 253.00 | |
| 10 | 253.00 | |||
| 10 | 253.00 | |||
| 13/06/2025 | 09:10:23.718 | 1 | 252.70 | |
| 1 | 252.70 | |||
| 1 | 252.70 | |||
| 13/06/2025 | 09:08:41.062 | 1 | 252.10 | |
| 1 | 252.10 | |||
| 1 | 252.10 | |||
| 13/06/2025 | 09:07:56.484 | 60 | 251.90 | |
| 60 | 251.90 | |||
| 60 | 251.90 | |||
| 13/06/2025 | 09:07:05.424 | 1 | 252.30 | |
| 1 | 252.30 | |||
| 1 | 252.30 | |||
| 13/06/2025 | 09:06:55.428 | 1 | 252.50 | |
| 1 | 252.50 | |||
| 1 | 252.50 | |||
| 13/06/2025 | 09:06:35.262 | 3 | 253.20 | |
| 3 | 253.20 | |||
| 3 | 253.20 | |||
| 13/06/2025 | 09:06:07.924 | 1 | 254.30 | |
| 1 | 254.30 | |||
| 1 | 254.30 | |||
| 13/06/2025 | 09:06:06.616 | 1 | 254.30 | |
| 1 | 254.30 | |||
| 1 | 254.30 | |||
| 13/06/2025 | 09:05:06.181 | 1 | 256.00 | |
| 1 | 256.00 | |||
| 1 | 256.00 | |||
| 13/06/2025 | 09:03:17.590 | 20 | 254.70 | |
| 20 | 254.70 | |||
| 20 | 254.70 | |||
| 13/06/2025 | 09:03:12.889 | 100 | 254.70 | |
| 100 | 254.70 | |||
| 100 | 254.70 | |||
| 13/06/2025 | 09:03:04.184 | 10 | 254.40 | |
| 10 | 254.40 | |||
| 10 | 254.40 | |||
| 13/06/2025 | 09:00:38.123 | 3 | 251.40 | |
| 3 | 251.40 | |||
| 3 | 251.40 | |||
| 13/06/2025 | 09:00:28.395 | 51 | 250.80 | |
| 4 | 250.80 | |||
| 51 | 250.80 | |||
| 1 | 250.80 | |||
| 1 | 250.80 | |||
| 5 | 250.80 | |||
| 40 | 250.80 | |||
| 13/06/2025 | 08:49:31.346 | 22 | 253.80 | |
| 22 | 253.80 | |||
| 22 | 253.80 | |||
| 13/06/2025 | 08:47:18.406 | 22 | 253.80 | |
| 22 | 253.80 | |||
| 22 | 253.80 | |||
| 13/06/2025 | 08:46:39.665 | 3 | 252.90 | |
| 3 | 252.90 | |||
| 3 | 252.90 | |||
| 13/06/2025 | 08:46:38.129 | 1 | 253.80 | |
| 1 | 253.80 | |||
| 1 | 253.80 | |||
| 13/06/2025 | 08:46:29.785 | 1 | 253.80 | |
| 1 | 253.80 | |||
| 1 | 253.80 | |||
| 13/06/2025 | 08:46:04.660 | 20 | 253.80 | |
| 20 | 253.80 | |||
| 20 | 253.80 | |||
| 13/06/2025 | 08:45:15.713 | 1 | 253.00 | |
| 1 | 253.00 | |||
| 1 | 253.00 | |||
| 13/06/2025 | 08:44:33.852 | 1 | 253.00 | |
| 1 | 253.00 | |||
| 1 | 253.00 | |||
| 13/06/2025 | 08:42:06.319 | 22 | 253.90 | |
| 22 | 253.90 | |||
| 22 | 253.90 | |||
| 13/06/2025 | 08:41:53.967 | 1 | 253.10 | |
| 1 | 253.10 | |||
| 1 | 253.10 | |||
| 13/06/2025 | 08:40:39.957 | 2 | 253.90 | |
| 2 | 253.90 | |||
| 2 | 253.90 | |||
| 13/06/2025 | 08:40:39.818 | 2 | 253.90 | |
| 2 | 253.90 | |||
| 2 | 253.90 | |||
| 13/06/2025 | 08:39:04.308 | 20 | 253.40 | |
| 20 | 253.40 | |||
| 20 | 253.40 | |||
| 13/06/2025 | 08:35:10.107 | 1 | 252.80 | |
| 1 | 252.80 | |||
| 1 | 252.80 | |||
| 13/06/2025 | 08:35:03.213 | 41 | 251.00 | |
| 41 | 251.00 | |||
| 41 | 251.00 | |||
| 13/06/2025 | 08:34:56.235 | 4 | 253.90 | |
| 4 | 253.90 | |||
| 4 | 253.90 | |||
| 13/06/2025 | 08:33:09.621 | 22 | 253.90 | |
| 22 | 253.90 | |||
| 22 | 253.90 | |||
| 13/06/2025 | 08:33:07.849 | 2 | 253.90 | |
| 2 | 253.90 | |||
| 2 | 253.90 | |||
| 13/06/2025 | 08:32:57.283 | 20 | 253.40 | |
| 20 | 253.40 | |||
| 20 | 253.40 | |||
| 13/06/2025 | 08:32:09.186 | 22 | 253.80 | |
| 22 | 253.80 | |||
| 22 | 253.80 | |||
| 13/06/2025 | 08:31:04.333 | 20 | 252.30 | |
| 20 | 252.30 | |||
| 20 | 252.30 | |||
| 13/06/2025 | 08:24:13.529 | 3 | 252.40 | |
| 3 | 252.40 | |||
| 3 | 252.40 | |||
| 13/06/2025 | 08:22:17.826 | 5 | 250.60 | |
| 5 | 250.60 | |||
| 5 | 250.60 | |||
| 13/06/2025 | 08:22:07.945 | 1 | 252.50 | |
| 1 | 252.50 | |||
| 1 | 252.50 | |||
| 13/06/2025 | 08:20:09.403 | 1 | 251.90 | |
| 1 | 251.90 | |||
| 1 | 251.90 | |||
| 13/06/2025 | 08:19:41.219 | 3 | 250.50 | |
| 3 | 250.50 | |||
| 3 | 250.50 | |||
| 13/06/2025 | 08:19:18.376 | 1 | 251.90 | |
| 1 | 251.90 | |||
| 1 | 251.90 | |||
| 13/06/2025 | 08:16:24.324 | 1 | 252.70 | |
| 1 | 252.70 | |||
| 1 | 252.70 | |||
| 13/06/2025 | 08:13:13.176 | 3 | 252.90 | |
| 3 | 252.90 | |||
| 3 | 252.90 | |||
| 13/06/2025 | 08:06:47.194 | 3 | 252.90 | |
| 3 | 252.90 | |||
| 3 | 252.90 | |||
| 13/06/2025 | 08:06:22.939 | 2 | 250.90 | |
| 2 | 250.90 | |||
| 2 | 250.90 | |||
| 13/06/2025 | 08:05:03.445 | 11 | 251.20 | |
| 11 | 251.20 | |||
| 11 | 251.20 | |||
| 13/06/2025 | 08:04:42.908 | 50 | 252.00 | |
| 50 | 252.00 | |||
| 50 | 252.00 | |||
| 13/06/2025 | 08:04:34.126 | 2 | 251.10 | |
| 2 | 251.10 | |||
| 2 | 251.10 | |||
| 13/06/2025 | 08:03:41.518 | 22 | 251.60 | |
| 22 | 251.60 | |||
| 22 | 251.60 | |||
| 13/06/2025 | 08:03:33.339 | 4 | 251.60 | |
| 4 | 251.60 | |||
| 4 | 251.60 | |||
| 13/06/2025 | 08:01:26.375 | 22 | 251.60 | |
| 22 | 251.60 | |||
| 22 | 251.60 | |||
| 13/06/2025 | 08:00:32.680 | 5 | 251.60 | |
| 5 | 251.60 | |||
| 5 | 251.60 | |||
| 13/06/2025 | 08:00:14.457 | 17 | 251.60 | |
| 17 | 251.60 | |||
| 17 | 251.60 | |||
| 13/06/2025 | 08:00:14.057 | 1 | 250.30 | |
| 1 | 250.30 | |||
| 1 | 250.30 | |||
| 13/06/2025 | 07:59:18.946 | 50 | 251.00 | |
| 50 | 251.00 | |||
| 50 | 251.00 | |||
| 13/06/2025 | 07:58:08.701 | 22 | 250.90 | |
| 22 | 250.90 | |||
| 22 | 250.90 | |||
| 13/06/2025 | 07:54:04.913 | 6 | 251.90 | |
| 6 | 251.90 | |||
| 6 | 251.90 | |||
| 13/06/2025 | 07:53:32.526 | 15 | 250.00 | |
| 15 | 250.00 | |||
| 15 | 250.00 | |||
| 13/06/2025 | 07:50:02.408 | 21 | 249.90 | |
| 21 | 249.90 | |||
| 21 | 249.90 | |||
| 13/06/2025 | 07:37:46.253 | 15 | 248.70 | |
| 15 | 248.70 | |||
| 15 | 248.70 | |||
| 13/06/2025 | 07:36:51.023 | 22 | 247.30 | |
| 22 | 247.30 | |||
| 22 | 247.30 | |||
| 13/06/2025 | 07:30:02.377 | 40 | 245.80 | |
| 20 | 245.80 | |||
| 10 | 245.80 | |||
| 20 | 245.80 | |||
| 10 | 245.80 | |||
| 20 | 245.80 |
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
-
Rheinmetall AG
Bid: 1 785.00
Ask: 1 795.00
Turnover: 160 497 TEUR -
Nvidia Corp.
Bid: 122.84 / Ask: 122.96
Turnover: 49 758 TEUR -
RENK Group AG
Bid: 71.10 / Ask: 71.80
Turnover: 39 348 TEUR -
Tesla Inc.
Bid: 281.70 / Ask: 281.80
Turnover: 29 453 TEUR -
HENSOLDT AG
Bid: 94.25 / Ask: 94.80
Turnover: 23 670 TEUR
Realtime Quotes
Last Update:
13/06/2025 @ 22:00:00
Last Update:
13/06/2025 @ 22:00:00