ITM Power PLC
- Information
- Last
- Buy
- Sell
148
129
0.8175
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 24/11/2025 | 21:52:23.647 | 100 | 0.8175 | |
| 100 | 0.8175 | |||
| 100 | 0.8175 | |||
| 24/11/2025 | 21:47:55.036 | 233 | 0.8175 | |
| 233 | 0.8175 | |||
| 233 | 0.8175 | |||
| 24/11/2025 | 21:47:38.064 | 1 200 | 0.827 | |
| 1 200 | 0.827 | |||
| 1 200 | 0.827 | |||
| 24/11/2025 | 21:40:50.935 | 750 | 0.8175 | |
| 750 | 0.8175 | |||
| 750 | 0.8175 | |||
| 24/11/2025 | 21:40:50.894 | 1 500 | 0.8175 | |
| 1 500 | 0.8175 | |||
| 1 500 | 0.8175 | |||
| 24/11/2025 | 20:45:53.060 | 5 | 0.826 | |
| 5 | 0.826 | |||
| 5 | 0.826 | |||
| 24/11/2025 | 20:17:37.170 | 1 650 | 0.8175 | |
| 1 650 | 0.8175 | |||
| 1 650 | 0.8175 | |||
| 24/11/2025 | 19:25:17.165 | 3 028 | 0.8185 | |
| 3 028 | 0.8185 | |||
| 3 028 | 0.8185 | |||
| 24/11/2025 | 19:15:27.912 | 3 000 | 0.828 | |
| 3 000 | 0.828 | |||
| 3 000 | 0.828 | |||
| 24/11/2025 | 19:01:15.075 | 2 000 | 0.8175 | |
| 2 000 | 0.8175 | |||
| 2 000 | 0.8175 | |||
| 24/11/2025 | 19:01:00.402 | 3 000 | 0.817 | |
| 3 000 | 0.817 | |||
| 3 000 | 0.817 | |||
| 24/11/2025 | 18:24:10.604 | 1 300 | 0.817 | |
| 1 300 | 0.817 | |||
| 1 300 | 0.817 | |||
| 24/11/2025 | 18:23:22.367 | 5 400 | 0.8155 | |
| 5 400 | 0.8155 | |||
| 5 400 | 0.8155 | |||
| 24/11/2025 | 18:16:50.924 | 1 000 | 0.817 | |
| 1 000 | 0.817 | |||
| 1 000 | 0.817 | |||
| 24/11/2025 | 17:45:25.593 | 500 | 0.8165 | |
| 500 | 0.8165 | |||
| 500 | 0.8165 | |||
| 24/11/2025 | 17:34:48.903 | 20 | 0.819 | |
| 20 | 0.819 | |||
| 20 | 0.819 | |||
| 24/11/2025 | 17:21:30.679 | 1 000 | 0.8285 | |
| 1 000 | 0.8285 | |||
| 1 000 | 0.8285 | |||
| 24/11/2025 | 17:09:58.976 | 650 | 0.8255 | |
| 650 | 0.8255 | |||
| 650 | 0.8255 | |||
| 24/11/2025 | 17:09:12.136 | 3 670 | 0.8255 | |
| 3 670 | 0.8255 | |||
| 3 670 | 0.8255 | |||
| 24/11/2025 | 16:48:28.116 | 5 000 | 0.8275 | |
| 5 000 | 0.8275 | |||
| 5 000 | 0.8275 | |||
| 24/11/2025 | 16:48:25.143 | 4 100 | 0.823 | |
| 4 100 | 0.823 | |||
| 4 100 | 0.823 | |||
| 24/11/2025 | 16:44:51.718 | 3 000 | 0.8275 | |
| 3 000 | 0.8275 | |||
| 3 000 | 0.8275 | |||
| 24/11/2025 | 16:41:59.320 | 4 000 | 0.8275 | |
| 4 000 | 0.8275 | |||
| 4 000 | 0.8275 | |||
| 24/11/2025 | 16:29:07.208 | 1 200 | 0.828 | |
| 1 200 | 0.828 | |||
| 1 200 | 0.828 | |||
| 24/11/2025 | 16:10:20.667 | 5 836 | 0.8275 | |
| 5 836 | 0.8275 | |||
| 5 836 | 0.8275 | |||
| 24/11/2025 | 16:10:03.540 | 10 000 | 0.8275 | |
| 10 000 | 0.8275 | |||
| 10 000 | 0.8275 | |||
| 24/11/2025 | 15:58:04.372 | 3 999 | 0.8365 | |
| 3 999 | 0.8365 | |||
| 3 999 | 0.8365 | |||
| 24/11/2025 | 15:52:57.093 | 26 | 0.8275 | |
| 26 | 0.8275 | |||
| 26 | 0.8275 | |||
| 24/11/2025 | 15:51:43.432 | 1 000 | 0.8275 | |
| 1 000 | 0.8275 | |||
| 1 000 | 0.8275 | |||
| 24/11/2025 | 15:48:24.133 | 10 000 | 0.828 | |
| 10 000 | 0.828 | |||
| 10 000 | 0.828 | |||
| 24/11/2025 | 15:48:17.572 | 19 500 | 0.8265 | |
| 19 500 | 0.8265 | |||
| 19 500 | 0.8265 | |||
| 24/11/2025 | 15:47:15.224 | 10 000 | 0.827 | |
| 10 000 | 0.827 | |||
| 10 000 | 0.827 | |||
| 24/11/2025 | 15:46:57.320 | 500 | 0.827 | |
| 500 | 0.827 | |||
| 500 | 0.827 | |||
| 24/11/2025 | 15:45:23.736 | 1 | 0.824 | |
| 1 | 0.824 | |||
| 1 | 0.824 | |||
| 24/11/2025 | 15:36:04.034 | 329 | 0.827 | |
| 329 | 0.827 | |||
| 329 | 0.827 | |||
| 24/11/2025 | 14:52:11.923 | 10 000 | 0.825 | |
| 10 000 | 0.825 | |||
| 10 000 | 0.825 | |||
| 24/11/2025 | 14:51:44.310 | 10 000 | 0.8205 | |
| 10 000 | 0.8205 | |||
| 10 000 | 0.8205 | |||
| 24/11/2025 | 14:48:01.724 | 388 | 0.8205 | |
| 388 | 0.8205 | |||
| 388 | 0.8205 | |||
| 24/11/2025 | 14:36:08.668 | 4 300 | 0.8195 | |
| 4 300 | 0.8195 | |||
| 4 300 | 0.8195 | |||
| 24/11/2025 | 14:23:18.646 | 3 000 | 0.816 | |
| 3 000 | 0.816 | |||
| 3 000 | 0.816 | |||
| 24/11/2025 | 14:22:58.855 | 1 500 | 0.8215 | |
| 1 500 | 0.8215 | |||
| 1 500 | 0.8215 | |||
| 24/11/2025 | 14:13:25.130 | 8 000 | 0.818 | |
| 8 000 | 0.818 | |||
| 8 000 | 0.818 | |||
| 24/11/2025 | 14:12:46.447 | 8 000 | 0.8215 | |
| 8 000 | 0.8215 | |||
| 8 000 | 0.8215 | |||
| 24/11/2025 | 14:09:40.926 | 300 | 0.825 | |
| 300 | 0.825 | |||
| 300 | 0.825 | |||
| 24/11/2025 | 14:09:34.234 | 1 000 | 0.825 | |
| 1 000 | 0.825 | |||
| 1 000 | 0.825 | |||
| 24/11/2025 | 14:08:06.232 | 500 | 0.826 | |
| 500 | 0.826 | |||
| 500 | 0.826 | |||
| 24/11/2025 | 14:00:25.535 | 4 000 | 0.815 | |
| 4 000 | 0.815 | |||
| 4 000 | 0.815 | |||
| 24/11/2025 | 13:59:57.547 | 10 000 | 0.812 | |
| 10 000 | 0.812 | |||
| 10 000 | 0.812 | |||
| 24/11/2025 | 13:59:57.333 | 2 999 | 0.812 | |
| 2 999 | 0.812 | |||
| 2 999 | 0.812 | |||
| 24/11/2025 | 13:56:56.082 | 4 000 | 0.812 | |
| 4 000 | 0.812 | |||
| 997 | 0.812 | |||
| 3 003 | 0.812 | |||
| 24/11/2025 | 13:56:46.946 | 4 000 | 0.8125 | |
| 4 000 | 0.8125 | |||
| 4 000 | 0.8125 | |||
| 24/11/2025 | 13:55:24.564 | 4 | 0.8125 | |
| 4 | 0.8125 | |||
| 4 | 0.8125 | |||
| 24/11/2025 | 13:48:04.797 | 595 | 0.8145 | |
| 595 | 0.8145 | |||
| 595 | 0.8145 | |||
| 24/11/2025 | 13:39:12.595 | 1 000 | 0.8145 | |
| 1 000 | 0.8145 | |||
| 1 000 | 0.8145 | |||
| 24/11/2025 | 13:23:26.351 | 1 831 | 0.8105 | |
| 1 831 | 0.8105 | |||
| 1 831 | 0.8105 | |||
| 24/11/2025 | 13:04:22.029 | 3 | 0.8145 | |
| 3 | 0.8145 | |||
| 3 | 0.8145 | |||
| 24/11/2025 | 12:50:34.964 | 310 | 0.8145 | |
| 310 | 0.8145 | |||
| 310 | 0.8145 | |||
| 24/11/2025 | 12:41:07.904 | 2 717 | 0.8105 | |
| 2 717 | 0.8105 | |||
| 2 717 | 0.8105 | |||
| 24/11/2025 | 12:36:19.486 | 10 000 | 0.8105 | |
| 10 000 | 0.8105 | |||
| 10 000 | 0.8105 | |||
| 24/11/2025 | 12:31:30.647 | 8 450 | 0.812 | |
| 8 450 | 0.812 | |||
| 8 450 | 0.812 | |||
| 24/11/2025 | 12:27:12.090 | 1 000 | 0.812 | |
| 1 000 | 0.812 | |||
| 1 000 | 0.812 | |||
| 24/11/2025 | 12:26:00.113 | 1 844 | 0.8105 | |
| 1 844 | 0.8105 | |||
| 1 844 | 0.8105 | |||
| 24/11/2025 | 12:24:20.775 | 8 000 | 0.8105 | |
| 8 000 | 0.8105 | |||
| 8 000 | 0.8105 | |||
| 24/11/2025 | 12:14:44.258 | 30 | 0.812 | |
| 30 | 0.812 | |||
| 30 | 0.812 | |||
| 24/11/2025 | 12:14:36.992 | 5 452 | 0.8135 | |
| 5 452 | 0.8135 | |||
| 5 452 | 0.8135 | |||
| 24/11/2025 | 11:45:45.935 | 2 500 | 0.82 | |
| 2 500 | 0.82 | |||
| 500 | 0.82 | |||
| 2 000 | 0.82 | |||
| 24/11/2025 | 11:45:29.017 | 3 600 | 0.8205 | |
| 3 600 | 0.8205 | |||
| 3 600 | 0.8205 | |||
| 24/11/2025 | 11:35:52.392 | 150 | 0.8205 | |
| 150 | 0.8205 | |||
| 150 | 0.8205 | |||
| 24/11/2025 | 11:31:22.117 | 360 | 0.83 | |
| 164 | 0.83 | |||
| 196 | 0.83 | |||
| 360 | 0.83 | |||
| 24/11/2025 | 11:31:14.320 | 10 000 | 0.83 | |
| 1 500 | 0.83 | |||
| 10 000 | 0.83 | |||
| 8 500 | 0.83 | |||
| 24/11/2025 | 11:31:14.277 | 3 640 | 0.83 | |
| 3 640 | 0.83 | |||
| 3 640 | 0.83 | |||
| 24/11/2025 | 11:25:08.901 | 2 890 | 0.8305 | |
| 2 890 | 0.8305 | |||
| 2 890 | 0.8305 | |||
| 24/11/2025 | 11:23:38.021 | 200 | 0.8365 | |
| 200 | 0.8365 | |||
| 200 | 0.8365 | |||
| 24/11/2025 | 11:16:08.424 | 18 000 | 0.8445 | |
| 18 000 | 0.8445 | |||
| 18 000 | 0.8445 | |||
| 24/11/2025 | 11:15:47.640 | 10 000 | 0.8425 | |
| 9 000 | 0.8425 | |||
| 10 000 | 0.8425 | |||
| 1 000 | 0.8425 | |||
| 24/11/2025 | 10:45:47.388 | 500 | 0.832 | |
| 500 | 0.832 | |||
| 500 | 0.832 | |||
| 24/11/2025 | 10:42:35.626 | 150 | 0.8305 | |
| 150 | 0.8305 | |||
| 150 | 0.8305 | |||
| 24/11/2025 | 10:41:26.978 | 300 | 0.8315 | |
| 300 | 0.8315 | |||
| 300 | 0.8315 | |||
| 24/11/2025 | 10:30:03.888 | 2 000 | 0.829 | |
| 2 000 | 0.829 | |||
| 1 500 | 0.829 | |||
| 500 | 0.829 | |||
| 24/11/2025 | 10:29:51.295 | 101 | 0.8385 | |
| 101 | 0.8385 | |||
| 101 | 0.8385 | |||
| 24/11/2025 | 10:28:58.483 | 7 500 | 0.84 | |
| 7 500 | 0.84 | |||
| 7 500 | 0.84 | |||
| 24/11/2025 | 10:28:06.801 | 7 500 | 0.8405 | |
| 7 500 | 0.8405 | |||
| 7 500 | 0.8405 | |||
| 24/11/2025 | 10:28:03.380 | 2 443 | 0.8405 | |
| 2 443 | 0.8405 | |||
| 2 443 | 0.8405 | |||
| 24/11/2025 | 10:25:47.586 | 5 000 | 0.843 | |
| 5 000 | 0.843 | |||
| 5 000 | 0.843 | |||
| 24/11/2025 | 10:25:16.183 | 5 000 | 0.8405 | |
| 5 000 | 0.8405 | |||
| 5 000 | 0.8405 | |||
| 24/11/2025 | 10:24:35.974 | 7 000 | 0.8405 | |
| 7 000 | 0.8405 | |||
| 7 000 | 0.8405 | |||
| 24/11/2025 | 10:24:31.220 | 77 | 0.8405 | |
| 77 | 0.8405 | |||
| 77 | 0.8405 | |||
| 24/11/2025 | 10:23:16.533 | 5 000 | 0.8405 | |
| 5 000 | 0.8405 | |||
| 5 000 | 0.8405 | |||
| 24/11/2025 | 10:22:42.146 | 5 000 | 0.8395 | |
| 5 000 | 0.8395 | |||
| 5 000 | 0.8395 | |||
| 24/11/2025 | 10:18:10.643 | 500 | 0.8445 | |
| 500 | 0.8445 | |||
| 500 | 0.8445 | |||
| 24/11/2025 | 10:14:35.126 | 1 000 | 0.8445 | |
| 1 000 | 0.8445 | |||
| 1 000 | 0.8445 | |||
| 24/11/2025 | 10:14:03.592 | 5 000 | 0.8445 | |
| 5 000 | 0.8445 | |||
| 5 000 | 0.8445 | |||
| 24/11/2025 | 10:12:07.779 | 1 000 | 0.8385 | |
| 1 000 | 0.8385 | |||
| 1 000 | 0.8385 | |||
| 24/11/2025 | 10:09:03.278 | 130 | 0.85 | |
| 130 | 0.85 | |||
| 130 | 0.85 | |||
| 24/11/2025 | 10:02:43.178 | 3 000 | 0.8395 | |
| 3 000 | 0.8395 | |||
| 3 000 | 0.8395 | |||
| 24/11/2025 | 10:01:50.896 | 3 923 | 0.829 | |
| 3 923 | 0.829 | |||
| 3 923 | 0.829 | |||
| 24/11/2025 | 10:01:50.474 | 1 600 | 0.83 | |
| 600 | 0.83 | |||
| 1 600 | 0.83 | |||
| 1 000 | 0.83 | |||
| 24/11/2025 | 10:00:13.709 | 1 | 0.843 | |
| 1 | 0.843 | |||
| 1 | 0.843 | |||
| 24/11/2025 | 09:58:43.116 | 5 000 | 0.835 | |
| 264 | 0.835 | |||
| 4 736 | 0.835 | |||
| 5 000 | 0.835 | |||
| 24/11/2025 | 09:52:09.210 | 150 | 0.843 | |
| 150 | 0.843 | |||
| 150 | 0.843 | |||
| 24/11/2025 | 09:50:25.383 | 2 500 | 0.843 | |
| 2 500 | 0.843 | |||
| 2 000 | 0.843 | |||
| 500 | 0.843 | |||
| 24/11/2025 | 09:49:57.317 | 3 000 | 0.842 | |
| 3 000 | 0.842 | |||
| 3 000 | 0.842 | |||
| 24/11/2025 | 09:49:50.415 | 3 500 | 0.8425 | |
| 3 500 | 0.8425 | |||
| 3 500 | 0.8425 | |||
| 24/11/2025 | 09:46:11.888 | 500 | 0.842 | |
| 500 | 0.842 | |||
| 500 | 0.842 | |||
| 24/11/2025 | 09:32:33.321 | 4 | 0.833 | |
| 4 | 0.833 | |||
| 4 | 0.833 | |||
| 24/11/2025 | 09:31:13.989 | 1 500 | 0.8465 | |
| 1 500 | 0.8465 | |||
| 1 500 | 0.8465 | |||
| 24/11/2025 | 09:30:32.721 | 105 | 0.8465 | |
| 105 | 0.8465 | |||
| 105 | 0.8465 | |||
| 24/11/2025 | 09:28:13.412 | 1 150 | 0.841 | |
| 1 150 | 0.841 | |||
| 1 150 | 0.841 | |||
| 24/11/2025 | 09:22:41.186 | 2 500 | 0.839 | |
| 1 350 | 0.839 | |||
| 2 500 | 0.839 | |||
| 1 150 | 0.839 | |||
| 24/11/2025 | 09:20:43.137 | 1 000 | 0.832 | |
| 1 000 | 0.832 | |||
| 1 000 | 0.832 | |||
| 24/11/2025 | 09:10:11.302 | 1 000 | 0.8395 | |
| 1 000 | 0.8395 | |||
| 1 000 | 0.8395 | |||
| 24/11/2025 | 09:08:39.379 | 119 | 0.8395 | |
| 119 | 0.8395 | |||
| 119 | 0.8395 | |||
| 24/11/2025 | 09:05:33.216 | 10 000 | 0.828 | |
| 10 000 | 0.828 | |||
| 10 000 | 0.828 | |||
| 24/11/2025 | 09:04:29.702 | 3 657 | 0.8205 | |
| 3 657 | 0.8205 | |||
| 3 657 | 0.8205 | |||
| 24/11/2025 | 09:02:36.561 | 900 | 0.8285 | |
| 900 | 0.8285 | |||
| 900 | 0.8285 | |||
| 24/11/2025 | 09:01:49.305 | 10 000 | 0.834 | |
| 10 000 | 0.834 | |||
| 10 000 | 0.834 | |||
| 24/11/2025 | 09:01:26.348 | 10 000 | 0.834 | |
| 10 000 | 0.834 | |||
| 10 000 | 0.834 | |||
| 24/11/2025 | 09:00:31.639 | 1 000 | 0.8375 | |
| 1 000 | 0.8375 | |||
| 1 000 | 0.8375 | |||
| 24/11/2025 | 08:53:57.930 | 5 900 | 0.8295 | |
| 5 900 | 0.8295 | |||
| 5 900 | 0.8295 | |||
| 24/11/2025 | 08:53:45.712 | 6 200 | 0.8245 | |
| 6 200 | 0.8245 | |||
| 6 200 | 0.8245 | |||
| 24/11/2025 | 08:39:45.660 | 500 | 0.8245 | |
| 500 | 0.8245 | |||
| 500 | 0.8245 | |||
| 24/11/2025 | 08:30:00.178 | 500 | 0.8245 | |
| 500 | 0.8245 | |||
| 500 | 0.8245 | |||
| 24/11/2025 | 08:26:45.811 | 1 000 | 0.8105 | |
| 1 000 | 0.8105 | |||
| 350 | 0.8105 | |||
| 650 | 0.8105 | |||
| 24/11/2025 | 08:04:24.678 | 3 000 | 0.8225 | |
| 3 000 | 0.8225 | |||
| 3 000 | 0.8225 | |||
| 24/11/2025 | 08:00:42.107 | 54 | 0.8235 | |
| 54 | 0.8235 | |||
| 54 | 0.8235 | |||
| 24/11/2025 | 08:00:26.804 | 40 | 0.8105 | |
| 40 | 0.8105 | |||
| 40 | 0.8105 | |||
| 24/11/2025 | 07:49:29.233 | 602 | 0.8235 | |
| 602 | 0.8235 | |||
| 602 | 0.8235 | |||
| 24/11/2025 | 07:39:14.602 | 1 500 | 0.8235 | |
| 1 500 | 0.8235 | |||
| 1 500 | 0.8235 | |||
| 24/11/2025 | 07:30:12.041 | 2 070 | 0.8105 | |
| 100 | 0.8105 | |||
| 1 200 | 0.8105 | |||
| 605 | 0.8105 | |||
| 370 | 0.8105 | |||
| 400 | 0.8105 | |||
| 100 | 0.8105 | |||
| 1 000 | 0.8105 | |||
| 15 | 0.8105 | |||
| 350 | 0.8105 |
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: 1 405.00
Ask: 1 412.00
Turnover: 321 196 TEUR -
Novo-Nordisk AS
Bid: 39.01 / Ask: 39.16
Turnover: 60 942 TEUR -
Bayer AG
Bid: 30.445 / Ask: 30.53
Turnover: 57 484 TEUR -
Alphabet Inc. Class A
Bid: 276.40 / Ask: 276.55
Turnover: 55 741 TEUR -
Nvidia Corp.
Bid: 158.42 / Ask: 158.58
Turnover: 44 167 TEUR
Realtime Quotes
Last Update:
24/11/2025 @ 22:00:00
Last Update:
24/11/2025 @ 22:00:00