Valneva SE
- Information
- Last
- Buy
- Sell
206
186
4.28
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 18/09/2025 | 18:20:46.485 | 700 | 4.28 | |
| 700 | 4.28 | |||
| 700 | 4.28 | |||
| 18/09/2025 | 18:20:33.371 | 22 | 4.282 | |
| 22 | 4.282 | |||
| 22 | 4.282 | |||
| 18/09/2025 | 18:18:05.405 | 800 | 4.29 | |
| 800 | 4.29 | |||
| 800 | 4.29 | |||
| 18/09/2025 | 18:16:35.498 | 130 | 4.288 | |
| 130 | 4.288 | |||
| 130 | 4.288 | |||
| 18/09/2025 | 18:07:01.321 | 232 | 4.328 | |
| 232 | 4.328 | |||
| 232 | 4.328 | |||
| 18/09/2025 | 17:56:12.932 | 618 | 4.324 | |
| 618 | 4.324 | |||
| 618 | 4.324 | |||
| 18/09/2025 | 17:56:12.110 | 800 | 4.324 | |
| 800 | 4.324 | |||
| 800 | 4.324 | |||
| 18/09/2025 | 17:55:47.753 | 930 | 4.286 | |
| 130 | 4.286 | |||
| 930 | 4.286 | |||
| 800 | 4.286 | |||
| 18/09/2025 | 17:50:31.466 | 100 | 4.288 | |
| 100 | 4.288 | |||
| 100 | 4.288 | |||
| 18/09/2025 | 17:45:57.761 | 83 | 4.246 | |
| 83 | 4.246 | |||
| 83 | 4.246 | |||
| 18/09/2025 | 17:27:43.043 | 200 | 4.256 | |
| 200 | 4.256 | |||
| 200 | 4.256 | |||
| 18/09/2025 | 16:38:02.784 | 3 734 | 4.26 | |
| 3 734 | 4.26 | |||
| 3 734 | 4.26 | |||
| 18/09/2025 | 16:29:31.937 | 5 000 | 4.25 | |
| 5 000 | 4.25 | |||
| 5 000 | 4.25 | |||
| 18/09/2025 | 16:29:14.416 | 2 000 | 4.248 | |
| 2 000 | 4.248 | |||
| 2 000 | 4.248 | |||
| 18/09/2025 | 16:28:03.921 | 2 000 | 4.258 | |
| 2 000 | 4.258 | |||
| 2 000 | 4.258 | |||
| 18/09/2025 | 16:27:55.086 | 2 000 | 4.26 | |
| 2 000 | 4.26 | |||
| 2 000 | 4.26 | |||
| 18/09/2025 | 16:27:54.386 | 100 | 4.258 | |
| 100 | 4.258 | |||
| 100 | 4.258 | |||
| 18/09/2025 | 16:26:45.811 | 2 | 4.26 | |
| 2 | 4.26 | |||
| 2 | 4.26 | |||
| 18/09/2025 | 16:25:33.852 | 2 000 | 4.28 | |
| 2 000 | 4.28 | |||
| 2 000 | 4.28 | |||
| 18/09/2025 | 16:25:33.326 | 2 000 | 4.28 | |
| 2 000 | 4.28 | |||
| 2 000 | 4.28 | |||
| 18/09/2025 | 16:25:28.240 | 2 000 | 4.28 | |
| 2 000 | 4.28 | |||
| 2 000 | 4.28 | |||
| 18/09/2025 | 16:25:23.208 | 2 000 | 4.28 | |
| 2 000 | 4.28 | |||
| 2 000 | 4.28 | |||
| 18/09/2025 | 16:25:19.231 | 2 000 | 4.28 | |
| 2 000 | 4.28 | |||
| 2 000 | 4.28 | |||
| 18/09/2025 | 16:25:02.573 | 2 000 | 4.274 | |
| 2 000 | 4.274 | |||
| 2 000 | 4.274 | |||
| 18/09/2025 | 16:20:17.717 | 1 000 | 4.268 | |
| 1 000 | 4.268 | |||
| 1 000 | 4.268 | |||
| 18/09/2025 | 16:03:01.043 | 1 000 | 4.27 | |
| 1 000 | 4.27 | |||
| 1 000 | 4.27 | |||
| 18/09/2025 | 16:02:58.987 | 556 | 4.268 | |
| 556 | 4.268 | |||
| 556 | 4.268 | |||
| 18/09/2025 | 16:02:01.390 | 874 | 4.268 | |
| 874 | 4.268 | |||
| 874 | 4.268 | |||
| 18/09/2025 | 15:41:24.278 | 100 | 4.276 | |
| 100 | 4.276 | |||
| 100 | 4.276 | |||
| 18/09/2025 | 15:29:50.648 | 1 000 | 4.272 | |
| 1 000 | 4.272 | |||
| 1 000 | 4.272 | |||
| 18/09/2025 | 15:28:08.543 | 2 000 | 4.256 | |
| 2 000 | 4.256 | |||
| 2 000 | 4.256 | |||
| 18/09/2025 | 15:16:38.091 | 740 | 4.27 | |
| 740 | 4.27 | |||
| 740 | 4.27 | |||
| 18/09/2025 | 15:16:15.893 | 2 000 | 4.27 | |
| 1 000 | 4.27 | |||
| 1 997 | 4.27 | |||
| 1 000 | 4.27 | |||
| 3 | 4.27 | |||
| 18/09/2025 | 15:15:00.169 | 1 771 | 4.25 | |
| 1 771 | 4.25 | |||
| 1 771 | 4.25 | |||
| 18/09/2025 | 15:11:11.904 | 200 | 4.224 | |
| 200 | 4.224 | |||
| 200 | 4.224 | |||
| 18/09/2025 | 15:10:26.017 | 59 | 4.254 | |
| 59 | 4.254 | |||
| 59 | 4.254 | |||
| 18/09/2025 | 15:06:21.045 | 200 | 4.242 | |
| 200 | 4.242 | |||
| 200 | 4.242 | |||
| 18/09/2025 | 15:01:40.692 | 300 | 4.266 | |
| 300 | 4.266 | |||
| 300 | 4.266 | |||
| 18/09/2025 | 14:34:01.215 | 1 000 | 4.25 | |
| 1 000 | 4.25 | |||
| 1 000 | 4.25 | |||
| 18/09/2025 | 14:31:10.134 | 1 000 | 4.252 | |
| 1 000 | 4.252 | |||
| 1 000 | 4.252 | |||
| 18/09/2025 | 14:29:13.071 | 3 | 4.28 | |
| 3 | 4.28 | |||
| 3 | 4.28 | |||
| 18/09/2025 | 14:28:17.522 | 500 | 4.28 | |
| 500 | 4.28 | |||
| 500 | 4.28 | |||
| 18/09/2025 | 14:28:12.935 | 2 000 | 4.28 | |
| 2 000 | 4.28 | |||
| 2 000 | 4.28 | |||
| 18/09/2025 | 14:27:39.227 | 1 100 | 4.272 | |
| 1 100 | 4.272 | |||
| 1 100 | 4.272 | |||
| 18/09/2025 | 14:25:46.252 | 1 100 | 4.272 | |
| 1 100 | 4.272 | |||
| 1 100 | 4.272 | |||
| 18/09/2025 | 14:24:53.790 | 1 100 | 4.272 | |
| 1 100 | 4.272 | |||
| 1 100 | 4.272 | |||
| 18/09/2025 | 14:24:38.475 | 1 100 | 4.272 | |
| 1 100 | 4.272 | |||
| 1 100 | 4.272 | |||
| 18/09/2025 | 14:24:24.266 | 1 100 | 4.272 | |
| 1 100 | 4.272 | |||
| 1 100 | 4.272 | |||
| 18/09/2025 | 14:24:05.330 | 1 150 | 4.272 | |
| 1 150 | 4.272 | |||
| 1 150 | 4.272 | |||
| 18/09/2025 | 14:23:44.425 | 1 150 | 4.272 | |
| 1 150 | 4.272 | |||
| 1 150 | 4.272 | |||
| 18/09/2025 | 14:23:33.312 | 1 100 | 4.272 | |
| 1 100 | 4.272 | |||
| 1 100 | 4.272 | |||
| 18/09/2025 | 14:12:36.614 | 280 | 4.252 | |
| 280 | 4.252 | |||
| 280 | 4.252 | |||
| 18/09/2025 | 14:11:25.918 | 200 | 4.252 | |
| 200 | 4.252 | |||
| 200 | 4.252 | |||
| 18/09/2025 | 14:11:04.458 | 100 | 4.262 | |
| 100 | 4.262 | |||
| 100 | 4.262 | |||
| 18/09/2025 | 14:07:02.371 | 1 000 | 4.252 | |
| 1 000 | 4.252 | |||
| 1 000 | 4.252 | |||
| 18/09/2025 | 14:03:30.892 | 1 000 | 4.252 | |
| 1 000 | 4.252 | |||
| 1 000 | 4.252 | |||
| 18/09/2025 | 14:03:29.117 | 24 | 4.26 | |
| 24 | 4.26 | |||
| 24 | 4.26 | |||
| 18/09/2025 | 14:03:12.982 | 1 000 | 4.252 | |
| 1 000 | 4.252 | |||
| 1 000 | 4.252 | |||
| 18/09/2025 | 14:02:59.920 | 1 000 | 4.252 | |
| 1 000 | 4.252 | |||
| 1 000 | 4.252 | |||
| 18/09/2025 | 14:01:10.571 | 1 000 | 4.252 | |
| 1 000 | 4.252 | |||
| 1 000 | 4.252 | |||
| 18/09/2025 | 14:00:06.943 | 1 000 | 4.26 | |
| 1 000 | 4.26 | |||
| 1 000 | 4.26 | |||
| 18/09/2025 | 13:59:32.849 | 2 000 | 4.26 | |
| 2 000 | 4.26 | |||
| 2 000 | 4.26 | |||
| 18/09/2025 | 13:58:45.790 | 200 | 4.238 | |
| 200 | 4.238 | |||
| 200 | 4.238 | |||
| 18/09/2025 | 13:41:02.609 | 330 | 4.25 | |
| 330 | 4.25 | |||
| 330 | 4.25 | |||
| 18/09/2025 | 13:34:53.745 | 1 850 | 4.24 | |
| 1 000 | 4.24 | |||
| 1 850 | 4.24 | |||
| 850 | 4.24 | |||
| 18/09/2025 | 13:34:46.256 | 77 | 4.242 | |
| 77 | 4.242 | |||
| 77 | 4.242 | |||
| 18/09/2025 | 13:32:42.320 | 800 | 4.242 | |
| 800 | 4.242 | |||
| 800 | 4.242 | |||
| 18/09/2025 | 13:30:00.565 | 936 | 4.25 | |
| 936 | 4.25 | |||
| 936 | 4.25 | |||
| 18/09/2025 | 13:29:18.736 | 936 | 4.252 | |
| 936 | 4.252 | |||
| 936 | 4.252 | |||
| 18/09/2025 | 13:27:31.807 | 468 | 4.276 | |
| 468 | 4.276 | |||
| 468 | 4.276 | |||
| 18/09/2025 | 13:16:49.322 | 235 | 4.272 | |
| 235 | 4.272 | |||
| 235 | 4.272 | |||
| 18/09/2025 | 13:10:42.735 | 3 240 | 4.248 | |
| 2 000 | 4.248 | |||
| 3 240 | 4.248 | |||
| 1 240 | 4.248 | |||
| 18/09/2025 | 13:08:49.158 | 2 000 | 4.248 | |
| 150 | 4.248 | |||
| 2 000 | 4.248 | |||
| 1 850 | 4.248 | |||
| 18/09/2025 | 13:07:18.732 | 850 | 4.248 | |
| 850 | 4.248 | |||
| 850 | 4.248 | |||
| 18/09/2025 | 13:06:47.617 | 1 000 | 4.252 | |
| 1 000 | 4.252 | |||
| 1 000 | 4.252 | |||
| 18/09/2025 | 13:04:44.505 | 1 183 | 4.262 | |
| 1 183 | 4.262 | |||
| 1 183 | 4.262 | |||
| 18/09/2025 | 13:03:27.364 | 10 | 4.286 | |
| 10 | 4.286 | |||
| 10 | 4.286 | |||
| 18/09/2025 | 12:54:34.046 | 140 | 4.308 | |
| 140 | 4.308 | |||
| 140 | 4.308 | |||
| 18/09/2025 | 12:51:35.371 | 2 000 | 4.318 | |
| 2 000 | 4.318 | |||
| 2 000 | 4.318 | |||
| 18/09/2025 | 12:51:29.124 | 2 000 | 4.318 | |
| 2 000 | 4.318 | |||
| 2 000 | 4.318 | |||
| 18/09/2025 | 12:51:12.590 | 2 000 | 4.318 | |
| 2 000 | 4.318 | |||
| 2 000 | 4.318 | |||
| 18/09/2025 | 12:50:14.786 | 3 | 4.308 | |
| 3 | 4.308 | |||
| 3 | 4.308 | |||
| 18/09/2025 | 12:49:40.774 | 3 | 4.332 | |
| 3 | 4.332 | |||
| 3 | 4.332 | |||
| 18/09/2025 | 12:48:26.595 | 26 | 4.338 | |
| 26 | 4.338 | |||
| 26 | 4.338 | |||
| 18/09/2025 | 12:48:21.110 | 120 | 4.338 | |
| 120 | 4.338 | |||
| 120 | 4.338 | |||
| 18/09/2025 | 12:45:16.841 | 1 500 | 4.336 | |
| 1 500 | 4.336 | |||
| 1 500 | 4.336 | |||
| 18/09/2025 | 12:42:56.716 | 150 | 4.342 | |
| 150 | 4.342 | |||
| 150 | 4.342 | |||
| 18/09/2025 | 12:40:00.077 | 1 000 | 4.312 | |
| 1 000 | 4.312 | |||
| 1 000 | 4.312 | |||
| 18/09/2025 | 12:37:25.547 | 200 | 4.314 | |
| 200 | 4.314 | |||
| 200 | 4.314 | |||
| 18/09/2025 | 12:33:39.639 | 81 | 4.338 | |
| 81 | 4.338 | |||
| 81 | 4.338 | |||
| 18/09/2025 | 12:30:56.334 | 500 | 4.298 | |
| 500 | 4.298 | |||
| 500 | 4.298 | |||
| 18/09/2025 | 12:21:18.152 | 100 | 4.298 | |
| 100 | 4.298 | |||
| 100 | 4.298 | |||
| 18/09/2025 | 12:19:14.295 | 1 300 | 4.344 | |
| 1 300 | 4.344 | |||
| 1 300 | 4.344 | |||
| 18/09/2025 | 12:17:22.425 | 556 | 4.338 | |
| 556 | 4.338 | |||
| 556 | 4.338 | |||
| 18/09/2025 | 12:14:41.520 | 1 000 | 4.32 | |
| 1 000 | 4.32 | |||
| 1 000 | 4.32 | |||
| 18/09/2025 | 12:12:42.517 | 1 | 4.312 | |
| 1 | 4.312 | |||
| 1 | 4.312 | |||
| 18/09/2025 | 12:12:11.527 | 1 | 4.312 | |
| 1 | 4.312 | |||
| 1 | 4.312 | |||
| 18/09/2025 | 12:11:12.092 | 39 | 4.29 | |
| 39 | 4.29 | |||
| 39 | 4.29 | |||
| 18/09/2025 | 12:08:52.722 | 3 | 4.294 | |
| 3 | 4.294 | |||
| 3 | 4.294 | |||
| 18/09/2025 | 12:08:23.143 | 1 | 4.31 | |
| 1 | 4.31 | |||
| 1 | 4.31 | |||
| 18/09/2025 | 12:08:22.239 | 232 | 4.31 | |
| 232 | 4.31 | |||
| 232 | 4.31 | |||
| 18/09/2025 | 12:07:32.095 | 550 | 4.294 | |
| 550 | 4.294 | |||
| 550 | 4.294 | |||
| 18/09/2025 | 12:05:00.141 | 2 000 | 4.284 | |
| 2 000 | 4.284 | |||
| 2 000 | 4.284 | |||
| 18/09/2025 | 12:04:33.484 | 24 | 4.272 | |
| 24 | 4.272 | |||
| 24 | 4.272 | |||
| 18/09/2025 | 12:03:24.616 | 310 | 4.248 | |
| 230 | 4.248 | |||
| 80 | 4.248 | |||
| 310 | 4.248 | |||
| 18/09/2025 | 11:55:45.196 | 500 | 4.25 | |
| 500 | 4.25 | |||
| 500 | 4.25 | |||
| 18/09/2025 | 11:40:53.041 | 5 800 | 4.254 | |
| 5 800 | 4.254 | |||
| 5 800 | 4.254 | |||
| 18/09/2025 | 11:40:49.254 | 26 000 | 4.254 | |
| 10 000 | 4.254 | |||
| 10 000 | 4.254 | |||
| 6 000 | 4.254 | |||
| 1 500 | 4.254 | |||
| 24 500 | 4.254 | |||
| 18/09/2025 | 11:39:59.191 | 2 000 | 4.25 | |
| 2 000 | 4.25 | |||
| 2 000 | 4.25 | |||
| 18/09/2025 | 11:34:09.357 | 200 | 4.252 | |
| 200 | 4.252 | |||
| 200 | 4.252 | |||
| 18/09/2025 | 11:25:23.157 | 4 | 4.254 | |
| 4 | 4.254 | |||
| 4 | 4.254 | |||
| 18/09/2025 | 11:23:38.387 | 116 | 4.262 | |
| 116 | 4.262 | |||
| 116 | 4.262 | |||
| 18/09/2025 | 11:16:40.817 | 500 | 4.288 | |
| 500 | 4.288 | |||
| 500 | 4.288 | |||
| 18/09/2025 | 11:13:05.794 | 100 | 4.276 | |
| 100 | 4.276 | |||
| 100 | 4.276 | |||
| 18/09/2025 | 10:58:43.248 | 12 | 4.282 | |
| 12 | 4.282 | |||
| 12 | 4.282 | |||
| 18/09/2025 | 10:47:59.523 | 500 | 4.24 | |
| 500 | 4.24 | |||
| 500 | 4.24 | |||
| 18/09/2025 | 10:44:42.654 | 100 | 4.288 | |
| 100 | 4.288 | |||
| 100 | 4.288 | |||
| 18/09/2025 | 10:42:44.250 | 47 | 4.288 | |
| 47 | 4.288 | |||
| 47 | 4.288 | |||
| 18/09/2025 | 10:41:49.574 | 2 000 | 4.288 | |
| 2 000 | 4.288 | |||
| 2 000 | 4.288 | |||
| 18/09/2025 | 10:41:11.414 | 290 | 4.288 | |
| 290 | 4.288 | |||
| 290 | 4.288 | |||
| 18/09/2025 | 10:37:58.725 | 297 | 4.288 | |
| 297 | 4.288 | |||
| 297 | 4.288 | |||
| 18/09/2025 | 10:36:35.647 | 7 | 4.262 | |
| 7 | 4.262 | |||
| 7 | 4.262 | |||
| 18/09/2025 | 10:34:10.101 | 3 400 | 4.27 | |
| 3 400 | 4.27 | |||
| 3 400 | 4.27 | |||
| 18/09/2025 | 10:33:48.660 | 2 000 | 4.27 | |
| 2 000 | 4.27 | |||
| 2 000 | 4.27 | |||
| 18/09/2025 | 10:23:23.552 | 25 | 4.23 | |
| 25 | 4.23 | |||
| 25 | 4.23 | |||
| 18/09/2025 | 10:18:45.255 | 1 300 | 4.244 | |
| 1 300 | 4.244 | |||
| 1 300 | 4.244 | |||
| 18/09/2025 | 10:17:55.362 | 107 | 4.24 | |
| 107 | 4.24 | |||
| 107 | 4.24 | |||
| 18/09/2025 | 10:17:39.906 | 500 | 4.272 | |
| 500 | 4.272 | |||
| 500 | 4.272 | |||
| 18/09/2025 | 10:17:20.164 | 1 170 | 4.272 | |
| 1 170 | 4.272 | |||
| 1 170 | 4.272 | |||
| 18/09/2025 | 10:16:43.885 | 1 170 | 4.274 | |
| 1 170 | 4.274 | |||
| 1 170 | 4.274 | |||
| 18/09/2025 | 10:16:34.192 | 500 | 4.272 | |
| 500 | 4.272 | |||
| 500 | 4.272 | |||
| 18/09/2025 | 10:13:34.052 | 1 | 4.208 | |
| 1 | 4.208 | |||
| 1 | 4.208 | |||
| 18/09/2025 | 10:11:49.723 | 50 | 4.206 | |
| 50 | 4.206 | |||
| 50 | 4.206 | |||
| 18/09/2025 | 10:00:52.438 | 740 | 4.22 | |
| 740 | 4.22 | |||
| 740 | 4.22 | |||
| 18/09/2025 | 10:00:25.190 | 500 | 4.212 | |
| 500 | 4.212 | |||
| 500 | 4.212 | |||
| 18/09/2025 | 09:59:14.036 | 40 | 4.208 | |
| 40 | 4.208 | |||
| 40 | 4.208 | |||
| 18/09/2025 | 09:55:57.721 | 300 | 4.204 | |
| 300 | 4.204 | |||
| 300 | 4.204 | |||
| 18/09/2025 | 09:53:29.843 | 1 250 | 4.20 | |
| 1 250 | 4.20 | |||
| 1 250 | 4.20 | |||
| 18/09/2025 | 09:52:34.316 | 1 250 | 4.198 | |
| 1 250 | 4.198 | |||
| 1 250 | 4.198 | |||
| 18/09/2025 | 09:50:02.183 | 100 | 4.208 | |
| 100 | 4.208 | |||
| 100 | 4.208 | |||
| 18/09/2025 | 09:49:38.501 | 55 | 4.204 | |
| 55 | 4.204 | |||
| 55 | 4.204 | |||
| 18/09/2025 | 09:41:11.145 | 1 000 | 4.23 | |
| 1 000 | 4.23 | |||
| 1 000 | 4.23 | |||
| 18/09/2025 | 09:36:07.926 | 250 | 4.22 | |
| 250 | 4.22 | |||
| 250 | 4.22 | |||
| 18/09/2025 | 09:34:48.716 | 50 | 4.226 | |
| 50 | 4.226 | |||
| 50 | 4.226 | |||
| 18/09/2025 | 09:27:34.358 | 1 | 4.196 | |
| 1 | 4.196 | |||
| 1 | 4.196 | |||
| 18/09/2025 | 09:26:37.290 | 2 000 | 4.20 | |
| 2 000 | 4.20 | |||
| 2 000 | 4.20 | |||
| 18/09/2025 | 09:25:22.232 | 1 | 4.20 | |
| 1 | 4.20 | |||
| 1 | 4.20 | |||
| 18/09/2025 | 09:25:15.790 | 3 119 | 4.20 | |
| 2 182 | 4.20 | |||
| 937 | 4.20 | |||
| 119 | 4.20 | |||
| 2 500 | 4.20 | |||
| 500 | 4.20 | |||
| 18/09/2025 | 09:24:11.164 | 2 000 | 4.20 | |
| 2 000 | 4.20 | |||
| 2 000 | 4.20 | |||
| 18/09/2025 | 09:22:42.792 | 995 | 4.21 | |
| 995 | 4.21 | |||
| 995 | 4.21 | |||
| 18/09/2025 | 09:22:19.868 | 250 | 4.222 | |
| 250 | 4.222 | |||
| 250 | 4.222 | |||
| 18/09/2025 | 09:20:50.366 | 100 | 4.296 | |
| 100 | 4.296 | |||
| 100 | 4.296 | |||
| 18/09/2025 | 09:19:52.665 | 750 | 4.29 | |
| 750 | 4.29 | |||
| 750 | 4.29 | |||
| 18/09/2025 | 09:19:29.801 | 750 | 4.292 | |
| 750 | 4.292 | |||
| 750 | 4.292 | |||
| 18/09/2025 | 09:16:48.497 | 200 | 4.328 | |
| 200 | 4.328 | |||
| 200 | 4.328 | |||
| 18/09/2025 | 09:16:13.703 | 750 | 4.292 | |
| 750 | 4.292 | |||
| 750 | 4.292 | |||
| 18/09/2025 | 09:10:00.447 | 1 000 | 4.30 | |
| 1 000 | 4.30 | |||
| 1 000 | 4.30 | |||
| 18/09/2025 | 09:09:24.429 | 1 000 | 4.302 | |
| 1 000 | 4.302 | |||
| 1 000 | 4.302 | |||
| 18/09/2025 | 09:07:19.287 | 1 000 | 4.35 | |
| 1 000 | 4.35 | |||
| 1 000 | 4.35 | |||
| 18/09/2025 | 09:06:50.632 | 751 | 4.35 | |
| 751 | 4.35 | |||
| 751 | 4.35 | |||
| 18/09/2025 | 09:06:45.335 | 3 449 | 4.35 | |
| 3 449 | 4.35 | |||
| 3 449 | 4.35 | |||
| 18/09/2025 | 09:06:44.487 | 400 | 4.33 | |
| 400 | 4.33 | |||
| 400 | 4.33 | |||
| 18/09/2025 | 09:06:43.821 | 850 | 4.306 | |
| 850 | 4.306 | |||
| 850 | 4.306 | |||
| 18/09/2025 | 09:06:31.652 | 1 000 | 4.306 | |
| 1 000 | 4.306 | |||
| 1 000 | 4.306 | |||
| 18/09/2025 | 09:06:05.492 | 1 000 | 4.306 | |
| 150 | 4.306 | |||
| 850 | 4.306 | |||
| 1 000 | 4.306 | |||
| 18/09/2025 | 09:04:58.227 | 1 000 | 4.306 | |
| 450 | 4.306 | |||
| 1 000 | 4.306 | |||
| 550 | 4.306 | |||
| 18/09/2025 | 09:04:34.018 | 2 000 | 4.312 | |
| 2 000 | 4.312 | |||
| 2 000 | 4.312 | |||
| 18/09/2025 | 08:47:41.468 | 800 | 4.23 | |
| 800 | 4.23 | |||
| 800 | 4.23 | |||
| 18/09/2025 | 08:34:00.494 | 800 | 4.23 | |
| 800 | 4.23 | |||
| 800 | 4.23 | |||
| 18/09/2025 | 08:33:50.897 | 250 | 4.232 | |
| 250 | 4.232 | |||
| 250 | 4.232 | |||
| 18/09/2025 | 08:30:37.376 | 450 | 4.23 | |
| 450 | 4.23 | |||
| 450 | 4.23 | |||
| 18/09/2025 | 08:29:59.136 | 800 | 4.232 | |
| 800 | 4.232 | |||
| 800 | 4.232 | |||
| 18/09/2025 | 08:29:18.591 | 200 | 4.236 | |
| 200 | 4.236 | |||
| 200 | 4.236 | |||
| 18/09/2025 | 08:23:53.488 | 800 | 4.232 | |
| 800 | 4.232 | |||
| 800 | 4.232 | |||
| 18/09/2025 | 08:23:40.148 | 800 | 4.242 | |
| 800 | 4.242 | |||
| 800 | 4.242 | |||
| 18/09/2025 | 08:23:02.829 | 400 | 4.24 | |
| 400 | 4.24 | |||
| 311 | 4.24 | |||
| 89 | 4.24 | |||
| 18/09/2025 | 08:21:18.274 | 800 | 4.256 | |
| 800 | 4.256 | |||
| 800 | 4.256 | |||
| 18/09/2025 | 08:19:10.611 | 36 | 4.258 | |
| 36 | 4.258 | |||
| 36 | 4.258 | |||
| 18/09/2025 | 08:05:01.868 | 25 | 4.212 | |
| 25 | 4.212 | |||
| 25 | 4.212 | |||
| 18/09/2025 | 08:04:54.680 | 3 758 | 4.252 | |
| 3 758 | 4.252 | |||
| 3 758 | 4.252 | |||
| 18/09/2025 | 08:01:13.928 | 550 | 4.212 | |
| 550 | 4.212 | |||
| 550 | 4.212 | |||
| 18/09/2025 | 08:00:46.910 | 5 | 4.21 | |
| 5 | 4.21 | |||
| 5 | 4.21 | |||
| 18/09/2025 | 08:00:01.649 | 106 | 4.212 | |
| 106 | 4.212 | |||
| 106 | 4.212 | |||
| 18/09/2025 | 07:51:34.630 | 800 | 4.212 | |
| 800 | 4.212 | |||
| 800 | 4.212 | |||
| 18/09/2025 | 07:47:10.906 | 350 | 4.212 | |
| 350 | 4.212 | |||
| 350 | 4.212 | |||
| 18/09/2025 | 07:30:00.728 | 370 | 4.216 | |
| 240 | 4.216 | |||
| 370 | 4.216 | |||
| 130 | 4.216 |
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: 1 912.00
Ask: 1 914.00
Turnover: 71 372 TEUR -
Nvidia Corp.
Bid: 149.72 / Ask: 149.76
Turnover: 42 295 TEUR -
Novo-Nordisk AS
Bid: 52.52 / Ask: 52.62
Turnover: 39 847 TEUR -
Intel Corp.
Bid: 27.20 / Ask: 27.23
Turnover: 37 802 TEUR -
ASML Holding N.V.
Bid: 790.40 / Ask: 791.20
Turnover: 34 925 TEUR
Realtime Quotes
Last Update:
18/09/2025 @ 18:31:14
Last Update:
18/09/2025 @ 18:31:14