Rolls Royce Holdings PLC
- Information
- Last
- Buy
- Sell
322
267
13.28
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
16/09/2025 | 15:19:21.686 | 1 | 13.28 | |
1 | 13.28 | |||
1 | 13.28 | |||
16/09/2025 | 15:19:05.358 | 800 | 13.30 | |
800 | 13.30 | |||
800 | 13.30 | |||
16/09/2025 | 15:18:44.239 | 38 | 13.26 | |
38 | 13.26 | |||
38 | 13.26 | |||
16/09/2025 | 15:17:02.910 | 80 | 13.28 | |
80 | 13.28 | |||
80 | 13.28 | |||
16/09/2025 | 15:11:50.999 | 245 | 13.28 | |
245 | 13.28 | |||
245 | 13.28 | |||
16/09/2025 | 15:11:33.547 | 125 | 13.26 | |
125 | 13.26 | |||
125 | 13.26 | |||
16/09/2025 | 15:08:33.069 | 100 | 13.24 | |
100 | 13.24 | |||
100 | 13.24 | |||
16/09/2025 | 15:08:22.503 | 226 | 13.26 | |
226 | 13.26 | |||
226 | 13.26 | |||
16/09/2025 | 15:07:57.352 | 60 | 13.26 | |
60 | 13.26 | |||
60 | 13.26 | |||
16/09/2025 | 15:06:43.404 | 2 | 13.26 | |
2 | 13.26 | |||
2 | 13.26 | |||
16/09/2025 | 15:05:44.920 | 760 | 13.26 | |
760 | 13.26 | |||
760 | 13.26 | |||
16/09/2025 | 15:04:17.381 | 1 | 13.24 | |
1 | 13.24 | |||
1 | 13.24 | |||
16/09/2025 | 15:00:48.022 | 200 | 13.24 | |
200 | 13.24 | |||
200 | 13.24 | |||
16/09/2025 | 15:00:22.386 | 4 | 13.26 | |
4 | 13.26 | |||
4 | 13.26 | |||
16/09/2025 | 14:55:00.369 | 810 | 13.22 | |
810 | 13.22 | |||
810 | 13.22 | |||
16/09/2025 | 14:54:22.932 | 75 | 13.24 | |
75 | 13.24 | |||
75 | 13.24 | |||
16/09/2025 | 14:53:10.813 | 20 | 13.24 | |
20 | 13.24 | |||
20 | 13.24 | |||
16/09/2025 | 14:50:22.898 | 2 | 13.24 | |
2 | 13.24 | |||
2 | 13.24 | |||
16/09/2025 | 14:49:11.258 | 25 | 13.24 | |
25 | 13.24 | |||
25 | 13.24 | |||
16/09/2025 | 14:45:34.660 | 120 | 13.22 | |
120 | 13.22 | |||
120 | 13.22 | |||
16/09/2025 | 14:45:12.404 | 75 | 13.22 | |
75 | 13.22 | |||
75 | 13.22 | |||
16/09/2025 | 14:44:30.269 | 135 | 13.20 | |
135 | 13.20 | |||
135 | 13.20 | |||
16/09/2025 | 14:43:33.011 | 1 | 13.22 | |
1 | 13.22 | |||
1 | 13.22 | |||
16/09/2025 | 14:43:18.064 | 3 | 13.20 | |
3 | 13.20 | |||
3 | 13.20 | |||
16/09/2025 | 14:41:04.265 | 160 | 13.20 | |
160 | 13.20 | |||
160 | 13.20 | |||
16/09/2025 | 14:39:33.740 | 151 | 13.22 | |
151 | 13.22 | |||
151 | 13.22 | |||
16/09/2025 | 14:33:09.527 | 10 | 13.22 | |
10 | 13.22 | |||
10 | 13.22 | |||
16/09/2025 | 14:31:58.337 | 38 | 13.18 | |
38 | 13.18 | |||
38 | 13.18 | |||
16/09/2025 | 14:28:58.399 | 30 | 13.20 | |
30 | 13.20 | |||
30 | 13.20 | |||
16/09/2025 | 14:25:31.360 | 50 | 13.22 | |
50 | 13.22 | |||
50 | 13.22 | |||
16/09/2025 | 14:22:56.765 | 3 | 13.20 | |
3 | 13.20 | |||
3 | 13.20 | |||
16/09/2025 | 14:22:46.039 | 260 | 13.18 | |
260 | 13.18 | |||
260 | 13.18 | |||
16/09/2025 | 14:20:31.802 | 2 000 | 13.16 | |
2 000 | 13.16 | |||
2 000 | 13.16 | |||
16/09/2025 | 14:17:54.766 | 75 | 13.18 | |
75 | 13.18 | |||
75 | 13.18 | |||
16/09/2025 | 14:14:42.673 | 150 | 13.16 | |
150 | 13.16 | |||
150 | 13.16 | |||
16/09/2025 | 14:13:56.933 | 1 | 13.18 | |
1 | 13.18 | |||
1 | 13.18 | |||
16/09/2025 | 14:13:41.606 | 262 | 13.20 | |
262 | 13.20 | |||
262 | 13.20 | |||
16/09/2025 | 14:13:33.832 | 2 000 | 13.20 | |
2 000 | 13.20 | |||
2 000 | 13.20 | |||
16/09/2025 | 14:11:55.365 | 5 272 | 13.18 | |
29 | 13.18 | |||
5 272 | 13.18 | |||
5 033 | 13.18 | |||
100 | 13.18 | |||
10 | 13.18 | |||
100 | 13.18 | |||
16/09/2025 | 14:11:16.646 | 2 000 | 13.20 | |
2 000 | 13.20 | |||
2 000 | 13.20 | |||
16/09/2025 | 14:05:01.610 | 150 | 13.22 | |
150 | 13.22 | |||
150 | 13.22 | |||
16/09/2025 | 14:04:23.869 | 226 | 13.22 | |
226 | 13.22 | |||
226 | 13.22 | |||
16/09/2025 | 14:04:17.758 | 16 | 13.22 | |
16 | 13.22 | |||
16 | 13.22 | |||
16/09/2025 | 13:54:39.492 | 104 | 13.22 | |
104 | 13.22 | |||
104 | 13.22 | |||
16/09/2025 | 13:52:33.861 | 445 | 13.22 | |
445 | 13.22 | |||
445 | 13.22 | |||
16/09/2025 | 13:51:04.061 | 1 950 | 13.24 | |
1 950 | 13.24 | |||
195 | 13.24 | |||
5 | 13.24 | |||
600 | 13.24 | |||
250 | 13.24 | |||
900 | 13.24 | |||
16/09/2025 | 13:46:54.764 | 3 | 13.24 | |
3 | 13.24 | |||
3 | 13.24 | |||
16/09/2025 | 13:46:42.382 | 1 | 13.26 | |
1 | 13.26 | |||
1 | 13.26 | |||
16/09/2025 | 13:44:13.177 | 2 000 | 13.24 | |
2 000 | 13.24 | |||
2 000 | 13.24 | |||
16/09/2025 | 13:42:48.718 | 1 786 | 13.26 | |
1 786 | 13.26 | |||
1 786 | 13.26 | |||
16/09/2025 | 13:42:02.100 | 756 | 13.26 | |
756 | 13.26 | |||
756 | 13.26 | |||
16/09/2025 | 13:41:59.012 | 3 | 13.24 | |
3 | 13.24 | |||
3 | 13.24 | |||
16/09/2025 | 13:33:37.608 | 9 | 13.26 | |
9 | 13.26 | |||
9 | 13.26 | |||
16/09/2025 | 13:32:53.278 | 500 | 13.28 | |
500 | 13.28 | |||
500 | 13.28 | |||
16/09/2025 | 13:32:36.558 | 2 000 | 13.28 | |
2 000 | 13.28 | |||
2 000 | 13.28 | |||
16/09/2025 | 13:29:58.841 | 37 | 13.28 | |
37 | 13.28 | |||
37 | 13.28 | |||
16/09/2025 | 13:29:34.735 | 20 | 13.28 | |
20 | 13.28 | |||
20 | 13.28 | |||
16/09/2025 | 13:27:12.237 | 5 | 13.28 | |
5 | 13.28 | |||
5 | 13.28 | |||
16/09/2025 | 13:20:41.960 | 250 | 13.28 | |
250 | 13.28 | |||
250 | 13.28 | |||
16/09/2025 | 13:15:07.813 | 235 | 13.20 | |
235 | 13.20 | |||
235 | 13.20 | |||
16/09/2025 | 13:15:07.199 | 212 | 13.20 | |
212 | 13.20 | |||
30 | 13.20 | |||
182 | 13.20 | |||
16/09/2025 | 13:12:47.500 | 130 | 13.26 | |
130 | 13.26 | |||
130 | 13.26 | |||
16/09/2025 | 13:08:17.200 | 20 | 13.28 | |
20 | 13.28 | |||
20 | 13.28 | |||
16/09/2025 | 13:07:35.143 | 102 | 13.24 | |
102 | 13.24 | |||
102 | 13.24 | |||
16/09/2025 | 13:02:34.145 | 300 | 13.26 | |
300 | 13.26 | |||
300 | 13.26 | |||
16/09/2025 | 12:57:07.861 | 37 | 13.28 | |
37 | 13.28 | |||
37 | 13.28 | |||
16/09/2025 | 12:55:40.164 | 100 | 13.28 | |
100 | 13.28 | |||
100 | 13.28 | |||
16/09/2025 | 12:55:05.616 | 300 | 13.26 | |
300 | 13.26 | |||
300 | 13.26 | |||
16/09/2025 | 12:54:31.287 | 2 | 13.26 | |
2 | 13.26 | |||
2 | 13.26 | |||
16/09/2025 | 12:52:40.203 | 1 | 13.30 | |
1 | 13.30 | |||
1 | 13.30 | |||
16/09/2025 | 12:50:10.585 | 3 | 13.28 | |
3 | 13.28 | |||
3 | 13.28 | |||
16/09/2025 | 12:49:39.491 | 16 | 13.30 | |
16 | 13.30 | |||
16 | 13.30 | |||
16/09/2025 | 12:49:17.761 | 300 | 13.28 | |
300 | 13.28 | |||
300 | 13.28 | |||
16/09/2025 | 12:46:12.546 | 11 | 13.30 | |
11 | 13.30 | |||
11 | 13.30 | |||
16/09/2025 | 12:44:19.894 | 1 | 13.28 | |
1 | 13.28 | |||
1 | 13.28 | |||
16/09/2025 | 12:44:10.202 | 31 | 13.28 | |
31 | 13.28 | |||
31 | 13.28 | |||
16/09/2025 | 12:43:23.763 | 53 | 13.28 | |
53 | 13.28 | |||
53 | 13.28 | |||
16/09/2025 | 12:40:37.269 | 600 | 13.28 | |
600 | 13.28 | |||
600 | 13.28 | |||
16/09/2025 | 12:39:01.625 | 4 | 13.28 | |
4 | 13.28 | |||
4 | 13.28 | |||
16/09/2025 | 12:38:53.471 | 76 | 13.28 | |
76 | 13.28 | |||
76 | 13.28 | |||
16/09/2025 | 12:30:05.131 | 1 | 13.26 | |
1 | 13.26 | |||
1 | 13.26 | |||
16/09/2025 | 12:28:29.989 | 10 | 13.26 | |
10 | 13.26 | |||
10 | 13.26 | |||
16/09/2025 | 12:24:44.837 | 1 027 | 13.26 | |
1 027 | 13.26 | |||
1 027 | 13.26 | |||
16/09/2025 | 12:19:16.346 | 650 | 13.28 | |
650 | 13.28 | |||
650 | 13.28 | |||
16/09/2025 | 12:13:48.701 | 200 | 13.30 | |
200 | 13.30 | |||
200 | 13.30 | |||
16/09/2025 | 12:11:16.497 | 750 | 13.30 | |
750 | 13.30 | |||
750 | 13.30 | |||
16/09/2025 | 12:10:41.632 | 80 | 13.30 | |
80 | 13.30 | |||
80 | 13.30 | |||
16/09/2025 | 12:07:01.584 | 391 | 13.28 | |
391 | 13.28 | |||
391 | 13.28 | |||
16/09/2025 | 12:00:52.009 | 200 | 13.28 | |
200 | 13.28 | |||
200 | 13.28 | |||
16/09/2025 | 11:56:32.309 | 300 | 13.24 | |
300 | 13.24 | |||
300 | 13.24 | |||
16/09/2025 | 11:55:21.998 | 1 000 | 13.26 | |
1 000 | 13.26 | |||
1 000 | 13.26 | |||
16/09/2025 | 11:53:32.116 | 300 | 13.24 | |
300 | 13.24 | |||
300 | 13.24 | |||
16/09/2025 | 11:51:34.551 | 55 | 13.26 | |
55 | 13.26 | |||
55 | 13.26 | |||
16/09/2025 | 11:45:16.750 | 200 | 13.28 | |
200 | 13.28 | |||
200 | 13.28 | |||
16/09/2025 | 11:43:55.749 | 2 | 13.28 | |
2 | 13.28 | |||
2 | 13.28 | |||
16/09/2025 | 11:43:01.500 | 376 | 13.26 | |
376 | 13.26 | |||
376 | 13.26 | |||
16/09/2025 | 11:40:23.049 | 80 | 13.26 | |
80 | 13.26 | |||
80 | 13.26 | |||
16/09/2025 | 11:39:43.544 | 300 | 13.26 | |
300 | 13.26 | |||
300 | 13.26 | |||
16/09/2025 | 11:37:35.633 | 6 | 13.30 | |
6 | 13.30 | |||
6 | 13.30 | |||
16/09/2025 | 11:36:56.995 | 20 | 13.30 | |
20 | 13.30 | |||
20 | 13.30 | |||
16/09/2025 | 11:36:24.817 | 1 200 | 13.26 | |
1 200 | 13.26 | |||
1 200 | 13.26 | |||
16/09/2025 | 11:34:47.215 | 1 200 | 13.26 | |
1 200 | 13.26 | |||
1 200 | 13.26 | |||
16/09/2025 | 11:34:35.586 | 50 | 13.28 | |
50 | 13.28 | |||
50 | 13.28 | |||
16/09/2025 | 11:33:52.972 | 600 | 13.30 | |
600 | 13.30 | |||
600 | 13.30 | |||
16/09/2025 | 11:33:26.782 | 2 | 13.30 | |
2 | 13.30 | |||
2 | 13.30 | |||
16/09/2025 | 11:32:37.562 | 176 | 13.26 | |
176 | 13.26 | |||
176 | 13.26 | |||
16/09/2025 | 11:32:01.418 | 170 | 13.26 | |
170 | 13.26 | |||
170 | 13.26 | |||
16/09/2025 | 11:31:00.696 | 70 | 13.28 | |
70 | 13.28 | |||
70 | 13.28 | |||
16/09/2025 | 11:29:35.867 | 225 | 13.28 | |
225 | 13.28 | |||
225 | 13.28 | |||
16/09/2025 | 11:29:12.962 | 19 | 13.24 | |
19 | 13.24 | |||
19 | 13.24 | |||
16/09/2025 | 11:28:36.163 | 400 | 13.24 | |
400 | 13.24 | |||
400 | 13.24 | |||
16/09/2025 | 11:26:05.380 | 500 | 13.28 | |
500 | 13.28 | |||
500 | 13.28 | |||
16/09/2025 | 11:25:14.739 | 38 | 13.28 | |
38 | 13.28 | |||
38 | 13.28 | |||
16/09/2025 | 11:25:01.167 | 100 | 13.26 | |
100 | 13.26 | |||
100 | 13.26 | |||
16/09/2025 | 11:19:45.901 | 1 000 | 13.28 | |
1 000 | 13.28 | |||
1 000 | 13.28 | |||
16/09/2025 | 11:17:44.245 | 100 | 13.26 | |
100 | 13.26 | |||
100 | 13.26 | |||
16/09/2025 | 11:17:42.146 | 300 | 13.26 | |
300 | 13.26 | |||
300 | 13.26 | |||
16/09/2025 | 11:16:02.505 | 10 | 13.28 | |
10 | 13.28 | |||
10 | 13.28 | |||
16/09/2025 | 11:15:20.248 | 1 127 | 13.30 | |
1 127 | 13.30 | |||
1 127 | 13.30 | |||
16/09/2025 | 11:12:36.092 | 10 | 13.30 | |
10 | 13.30 | |||
10 | 13.30 | |||
16/09/2025 | 11:12:21.848 | 367 | 13.24 | |
367 | 13.24 | |||
367 | 13.24 | |||
16/09/2025 | 11:11:43.948 | 1 200 | 13.26 | |
1 200 | 13.26 | |||
1 200 | 13.26 | |||
16/09/2025 | 11:11:43.886 | 222 | 13.26 | |
222 | 13.26 | |||
222 | 13.26 | |||
16/09/2025 | 11:10:45.942 | 105 | 13.28 | |
105 | 13.28 | |||
105 | 13.28 | |||
16/09/2025 | 11:10:35.364 | 9 | 13.28 | |
9 | 13.28 | |||
9 | 13.28 | |||
16/09/2025 | 11:08:36.261 | 10 | 13.30 | |
10 | 13.30 | |||
10 | 13.30 | |||
16/09/2025 | 11:08:25.993 | 80 | 13.30 | |
80 | 13.30 | |||
80 | 13.30 | |||
16/09/2025 | 11:05:38.539 | 1 200 | 13.28 | |
880 | 13.28 | |||
200 | 13.28 | |||
1 200 | 13.28 | |||
120 | 13.28 | |||
16/09/2025 | 11:03:02.763 | 87 | 13.28 | |
87 | 13.28 | |||
87 | 13.28 | |||
16/09/2025 | 11:02:26.071 | 1 750 | 13.30 | |
750 | 13.30 | |||
1 750 | 13.30 | |||
1 000 | 13.30 | |||
16/09/2025 | 10:57:55.858 | 159 | 13.32 | |
159 | 13.32 | |||
159 | 13.32 | |||
16/09/2025 | 10:57:39.255 | 100 | 13.32 | |
100 | 13.32 | |||
100 | 13.32 | |||
16/09/2025 | 10:56:59.871 | 11 | 13.32 | |
11 | 13.32 | |||
11 | 13.32 | |||
16/09/2025 | 10:55:09.420 | 150 | 13.32 | |
150 | 13.32 | |||
150 | 13.32 | |||
16/09/2025 | 10:54:48.475 | 200 | 13.32 | |
200 | 13.32 | |||
200 | 13.32 | |||
16/09/2025 | 10:54:07.342 | 50 | 13.32 | |
50 | 13.32 | |||
50 | 13.32 | |||
16/09/2025 | 10:52:13.664 | 150 | 13.32 | |
150 | 13.32 | |||
150 | 13.32 | |||
16/09/2025 | 10:50:41.377 | 300 | 13.32 | |
300 | 13.32 | |||
300 | 13.32 | |||
16/09/2025 | 10:46:52.756 | 150 | 13.32 | |
150 | 13.32 | |||
150 | 13.32 | |||
16/09/2025 | 10:45:45.485 | 6 | 13.32 | |
6 | 13.32 | |||
6 | 13.32 | |||
16/09/2025 | 10:45:15.780 | 341 | 13.32 | |
341 | 13.32 | |||
341 | 13.32 | |||
16/09/2025 | 10:44:34.167 | 29 | 13.32 | |
29 | 13.32 | |||
29 | 13.32 | |||
16/09/2025 | 10:40:50.778 | 200 | 13.32 | |
200 | 13.32 | |||
200 | 13.32 | |||
16/09/2025 | 10:39:57.273 | 50 | 13.32 | |
50 | 13.32 | |||
50 | 13.32 | |||
16/09/2025 | 10:34:35.147 | 114 | 13.30 | |
114 | 13.30 | |||
114 | 13.30 | |||
16/09/2025 | 10:33:13.537 | 100 | 13.34 | |
100 | 13.34 | |||
100 | 13.34 | |||
16/09/2025 | 10:33:07.777 | 10 | 13.34 | |
10 | 13.34 | |||
10 | 13.34 | |||
16/09/2025 | 10:31:28.008 | 100 | 13.34 | |
100 | 13.34 | |||
100 | 13.34 | |||
16/09/2025 | 10:31:24.278 | 500 | 13.32 | |
500 | 13.32 | |||
500 | 13.32 | |||
16/09/2025 | 10:30:50.084 | 60 | 13.34 | |
60 | 13.34 | |||
60 | 13.34 | |||
16/09/2025 | 10:27:52.748 | 350 | 13.34 | |
350 | 13.34 | |||
350 | 13.34 | |||
16/09/2025 | 10:27:19.307 | 35 | 13.30 | |
35 | 13.30 | |||
35 | 13.30 | |||
16/09/2025 | 10:21:37.464 | 10 | 13.32 | |
10 | 13.32 | |||
10 | 13.32 | |||
16/09/2025 | 10:18:08.960 | 55 | 13.32 | |
55 | 13.32 | |||
55 | 13.32 | |||
16/09/2025 | 10:14:01.435 | 1 | 13.30 | |
1 | 13.30 | |||
1 | 13.30 | |||
16/09/2025 | 10:12:10.936 | 16 | 13.30 | |
16 | 13.30 | |||
16 | 13.30 | |||
16/09/2025 | 10:11:28.929 | 341 | 13.30 | |
341 | 13.30 | |||
341 | 13.30 | |||
16/09/2025 | 10:10:52.299 | 38 | 13.30 | |
38 | 13.30 | |||
38 | 13.30 | |||
16/09/2025 | 10:08:55.334 | 500 | 13.32 | |
500 | 13.32 | |||
500 | 13.32 | |||
16/09/2025 | 10:07:21.657 | 10 | 13.32 | |
10 | 13.32 | |||
10 | 13.32 | |||
16/09/2025 | 10:06:53.700 | 500 | 13.34 | |
500 | 13.34 | |||
500 | 13.34 | |||
16/09/2025 | 10:06:50.298 | 1 200 | 13.34 | |
1 200 | 13.34 | |||
1 200 | 13.34 | |||
16/09/2025 | 10:05:27.381 | 80 | 13.36 | |
80 | 13.36 | |||
80 | 13.36 | |||
16/09/2025 | 10:03:33.744 | 1 | 13.36 | |
1 | 13.36 | |||
1 | 13.36 | |||
16/09/2025 | 10:03:22.809 | 2 | 13.36 | |
2 | 13.36 | |||
2 | 13.36 | |||
16/09/2025 | 10:01:37.922 | 13 | 13.34 | |
13 | 13.34 | |||
13 | 13.34 | |||
16/09/2025 | 10:01:35.394 | 5 | 13.36 | |
5 | 13.36 | |||
5 | 13.36 | |||
16/09/2025 | 10:01:31.153 | 11 | 13.36 | |
11 | 13.36 | |||
11 | 13.36 | |||
16/09/2025 | 09:59:41.442 | 38 | 13.34 | |
38 | 13.34 | |||
38 | 13.34 | |||
16/09/2025 | 09:58:45.666 | 100 | 13.34 | |
100 | 13.34 | |||
100 | 13.34 | |||
16/09/2025 | 09:58:31.843 | 20 | 13.34 | |
20 | 13.34 | |||
20 | 13.34 | |||
16/09/2025 | 09:58:25.460 | 150 | 13.32 | |
150 | 13.32 | |||
150 | 13.32 | |||
16/09/2025 | 09:52:24.292 | 374 | 13.30 | |
374 | 13.30 | |||
374 | 13.30 | |||
16/09/2025 | 09:51:57.630 | 1 200 | 13.32 | |
1 200 | 13.32 | |||
1 200 | 13.32 | |||
16/09/2025 | 09:49:48.978 | 22 | 13.28 | |
22 | 13.28 | |||
22 | 13.28 | |||
16/09/2025 | 09:48:00.827 | 250 | 13.28 | |
250 | 13.28 | |||
250 | 13.28 | |||
16/09/2025 | 09:48:00.750 | 567 | 13.30 | |
45 | 13.30 | |||
222 | 13.30 | |||
567 | 13.30 | |||
200 | 13.30 | |||
100 | 13.30 | |||
16/09/2025 | 09:47:03.493 | 380 | 13.32 | |
380 | 13.32 | |||
380 | 13.32 | |||
16/09/2025 | 09:46:16.338 | 200 | 13.32 | |
200 | 13.32 | |||
200 | 13.32 | |||
16/09/2025 | 09:40:28.572 | 148 | 13.34 | |
148 | 13.34 | |||
148 | 13.34 | |||
16/09/2025 | 09:39:04.499 | 94 | 13.34 | |
94 | 13.34 | |||
94 | 13.34 | |||
16/09/2025 | 09:38:34.946 | 597 | 13.36 | |
597 | 13.36 | |||
597 | 13.36 | |||
16/09/2025 | 09:37:20.790 | 75 | 13.38 | |
75 | 13.38 | |||
75 | 13.38 | |||
16/09/2025 | 09:34:41.777 | 100 | 13.34 | |
100 | 13.34 | |||
100 | 13.34 | |||
16/09/2025 | 09:34:13.097 | 100 | 13.34 | |
100 | 13.34 | |||
100 | 13.34 | |||
16/09/2025 | 09:33:55.263 | 200 | 13.32 | |
200 | 13.32 | |||
200 | 13.32 | |||
16/09/2025 | 09:33:08.769 | 500 | 13.32 | |
500 | 13.32 | |||
500 | 13.32 | |||
16/09/2025 | 09:32:58.847 | 1 200 | 13.34 | |
1 200 | 13.34 | |||
1 200 | 13.34 | |||
16/09/2025 | 09:32:49.462 | 500 | 13.32 | |
500 | 13.32 | |||
500 | 13.32 | |||
16/09/2025 | 09:32:35.981 | 100 | 13.34 | |
100 | 13.34 | |||
100 | 13.34 | |||
16/09/2025 | 09:32:10.293 | 500 | 13.32 | |
500 | 13.32 | |||
500 | 13.32 | |||
16/09/2025 | 09:31:49.607 | 400 | 13.34 | |
400 | 13.34 | |||
400 | 13.34 | |||
16/09/2025 | 09:30:50.894 | 50 | 13.32 | |
50 | 13.32 | |||
50 | 13.32 | |||
16/09/2025 | 09:30:30.793 | 1 | 13.32 | |
1 | 13.32 | |||
1 | 13.32 | |||
16/09/2025 | 09:30:04.513 | 770 | 13.34 | |
770 | 13.34 | |||
400 | 13.34 | |||
370 | 13.34 | |||
16/09/2025 | 09:29:08.762 | 1 800 | 13.36 | |
1 800 | 13.36 | |||
1 800 | 13.36 | |||
16/09/2025 | 09:28:57.284 | 1 200 | 13.36 | |
1 200 | 13.36 | |||
1 200 | 13.36 | |||
16/09/2025 | 09:26:36.839 | 4 | 13.36 | |
4 | 13.36 | |||
4 | 13.36 | |||
16/09/2025 | 09:24:47.893 | 280 | 13.38 | |
280 | 13.38 | |||
280 | 13.38 | |||
16/09/2025 | 09:19:53.802 | 38 | 13.36 | |
38 | 13.36 | |||
38 | 13.36 | |||
16/09/2025 | 09:18:43.123 | 300 | 13.36 | |
300 | 13.36 | |||
300 | 13.36 | |||
16/09/2025 | 09:18:08.500 | 12 | 13.34 | |
12 | 13.34 | |||
12 | 13.34 | |||
16/09/2025 | 09:17:22.304 | 50 | 13.36 | |
50 | 13.36 | |||
50 | 13.36 | |||
16/09/2025 | 09:15:32.103 | 1 200 | 13.36 | |
1 200 | 13.36 | |||
1 200 | 13.36 | |||
16/09/2025 | 09:15:14.341 | 100 | 13.36 | |
100 | 13.36 | |||
100 | 13.36 | |||
16/09/2025 | 09:13:57.865 | 300 | 13.36 | |
300 | 13.36 | |||
300 | 13.36 | |||
16/09/2025 | 09:13:45.133 | 36 | 13.36 | |
36 | 13.36 | |||
36 | 13.36 | |||
16/09/2025 | 09:13:38.647 | 111 | 13.36 | |
111 | 13.36 | |||
111 | 13.36 | |||
16/09/2025 | 09:13:20.295 | 15 | 13.36 | |
15 | 13.36 | |||
15 | 13.36 | |||
16/09/2025 | 09:12:34.088 | 20 | 13.36 | |
20 | 13.36 | |||
20 | 13.36 | |||
16/09/2025 | 09:12:31.171 | 188 | 13.34 | |
188 | 13.34 | |||
188 | 13.34 | |||
16/09/2025 | 09:10:54.391 | 1 200 | 13.38 | |
1 200 | 13.38 | |||
1 200 | 13.38 | |||
16/09/2025 | 09:09:59.246 | 19 | 13.38 | |
19 | 13.38 | |||
19 | 13.38 | |||
16/09/2025 | 09:09:35.135 | 10 | 13.38 | |
10 | 13.38 | |||
10 | 13.38 | |||
16/09/2025 | 09:09:28.926 | 300 | 13.36 | |
300 | 13.36 | |||
300 | 13.36 | |||
16/09/2025 | 09:08:15.139 | 1 200 | 13.36 | |
1 200 | 13.36 | |||
1 200 | 13.36 | |||
16/09/2025 | 09:08:07.462 | 950 | 13.36 | |
950 | 13.36 | |||
400 | 13.36 | |||
400 | 13.36 | |||
150 | 13.36 | |||
16/09/2025 | 09:08:07.338 | 822 | 13.38 | |
45 | 13.38 | |||
31 | 13.38 | |||
11 | 13.38 | |||
9 | 13.38 | |||
16 | 13.38 | |||
500 | 13.38 | |||
776 | 13.38 | |||
10 | 13.38 | |||
16 | 13.38 | |||
200 | 13.38 | |||
30 | 13.38 | |||
16/09/2025 | 08:57:08.676 | 300 | 13.60 | |
300 | 13.60 | |||
300 | 13.60 | |||
16/09/2025 | 08:56:55.514 | 1 400 | 13.60 | |
1 400 | 13.60 | |||
900 | 13.60 | |||
500 | 13.60 | |||
16/09/2025 | 08:55:01.950 | 500 | 13.56 | |
500 | 13.56 | |||
500 | 13.56 | |||
16/09/2025 | 08:52:08.171 | 6 | 13.60 | |
6 | 13.60 | |||
6 | 13.60 | |||
16/09/2025 | 08:51:09.476 | 30 | 13.60 | |
30 | 13.60 | |||
30 | 13.60 | |||
16/09/2025 | 08:42:01.692 | 500 | 13.60 | |
500 | 13.60 | |||
500 | 13.60 | |||
16/09/2025 | 08:41:49.639 | 500 | 13.58 | |
500 | 13.58 | |||
500 | 13.58 | |||
16/09/2025 | 08:41:16.764 | 1 500 | 13.58 | |
1 000 | 13.58 | |||
1 250 | 13.58 | |||
500 | 13.58 | |||
250 | 13.58 | |||
16/09/2025 | 08:40:50.112 | 500 | 13.56 | |
500 | 13.56 | |||
500 | 13.56 | |||
16/09/2025 | 08:40:04.602 | 8 | 13.56 | |
8 | 13.56 | |||
8 | 13.56 | |||
16/09/2025 | 08:39:55.556 | 8 | 13.54 | |
8 | 13.54 | |||
8 | 13.54 | |||
16/09/2025 | 08:38:56.083 | 370 | 13.56 | |
370 | 13.56 | |||
370 | 13.56 | |||
16/09/2025 | 08:38:27.670 | 30 | 13.56 | |
30 | 13.56 | |||
30 | 13.56 | |||
16/09/2025 | 08:35:30.773 | 37 | 13.56 | |
37 | 13.56 | |||
37 | 13.56 | |||
16/09/2025 | 08:33:50.801 | 37 | 13.56 | |
37 | 13.56 | |||
37 | 13.56 | |||
16/09/2025 | 08:33:05.505 | 220 | 13.56 | |
220 | 13.56 | |||
220 | 13.56 | |||
16/09/2025 | 08:30:01.504 | 250 | 13.56 | |
250 | 13.56 | |||
250 | 13.56 | |||
16/09/2025 | 08:18:41.615 | 20 | 13.56 | |
20 | 13.56 | |||
20 | 13.56 | |||
16/09/2025 | 08:13:10.762 | 111 | 13.48 | |
111 | 13.48 | |||
111 | 13.48 | |||
16/09/2025 | 08:12:45.322 | 6 | 13.56 | |
6 | 13.56 | |||
6 | 13.56 | |||
16/09/2025 | 08:10:50.198 | 30 | 13.56 | |
30 | 13.56 | |||
30 | 13.56 | |||
16/09/2025 | 08:10:02.183 | 400 | 13.56 | |
400 | 13.56 | |||
400 | 13.56 | |||
16/09/2025 | 08:06:28.138 | 3 | 13.48 | |
3 | 13.48 | |||
3 | 13.48 | |||
16/09/2025 | 08:06:05.791 | 259 | 13.56 | |
259 | 13.56 | |||
259 | 13.56 | |||
16/09/2025 | 08:05:47.654 | 493 | 13.50 | |
4 | 13.50 | |||
493 | 13.50 | |||
339 | 13.50 | |||
150 | 13.50 | |||
16/09/2025 | 08:05:33.975 | 2 | 13.54 | |
2 | 13.54 | |||
2 | 13.54 | |||
16/09/2025 | 08:03:58.933 | 2 500 | 13.56 | |
2 500 | 13.56 | |||
2 500 | 13.56 | |||
16/09/2025 | 08:03:01.489 | 500 | 13.58 | |
500 | 13.58 | |||
500 | 13.58 | |||
16/09/2025 | 08:03:01.400 | 500 | 13.58 | |
500 | 13.58 | |||
500 | 13.58 | |||
16/09/2025 | 08:02:55.885 | 100 | 13.60 | |
100 | 13.60 | |||
100 | 13.60 | |||
16/09/2025 | 08:02:17.700 | 169 | 13.60 | |
169 | 13.60 | |||
169 | 13.60 | |||
16/09/2025 | 08:01:47.708 | 500 | 13.58 | |
500 | 13.58 | |||
500 | 13.58 | |||
16/09/2025 | 08:01:37.153 | 365 | 13.60 | |
365 | 13.60 | |||
365 | 13.60 | |||
16/09/2025 | 08:00:52.292 | 300 | 13.60 | |
300 | 13.60 | |||
300 | 13.60 | |||
16/09/2025 | 08:00:39.173 | 3 | 13.60 | |
3 | 13.60 | |||
3 | 13.60 | |||
16/09/2025 | 08:00:21.180 | 2 456 | 13.62 | |
1 456 | 13.62 | |||
1 000 | 13.62 | |||
2 456 | 13.62 | |||
16/09/2025 | 08:00:10.140 | 1 357 | 13.60 | |
1 000 | 13.60 | |||
357 | 13.60 | |||
1 357 | 13.60 | |||
16/09/2025 | 08:00:02.643 | 57 | 13.58 | |
57 | 13.58 | |||
57 | 13.58 | |||
16/09/2025 | 07:59:44.048 | 10 | 13.60 | |
10 | 13.60 | |||
10 | 13.60 | |||
16/09/2025 | 07:59:36.915 | 100 | 13.60 | |
100 | 13.60 | |||
100 | 13.60 | |||
16/09/2025 | 07:59:21.367 | 300 | 13.60 | |
233 | 13.60 | |||
67 | 13.60 | |||
300 | 13.60 | |||
16/09/2025 | 07:54:08.081 | 1 690 | 13.58 | |
1 000 | 13.58 | |||
690 | 13.58 | |||
1 690 | 13.58 | |||
16/09/2025 | 07:53:35.633 | 500 | 13.56 | |
500 | 13.56 | |||
500 | 13.56 | |||
16/09/2025 | 07:52:29.254 | 445 | 13.56 | |
445 | 13.56 | |||
445 | 13.56 | |||
16/09/2025 | 07:51:13.214 | 73 | 13.56 | |
73 | 13.56 | |||
73 | 13.56 | |||
16/09/2025 | 07:43:17.846 | 20 | 13.52 | |
20 | 13.52 | |||
20 | 13.52 | |||
16/09/2025 | 07:42:53.053 | 20 | 13.56 | |
20 | 13.56 | |||
20 | 13.56 | |||
16/09/2025 | 07:36:50.936 | 10 | 13.58 | |
10 | 13.58 | |||
10 | 13.58 | |||
16/09/2025 | 07:30:09.159 | 3 600 | 13.50 | |
10 | 13.50 | |||
369 | 13.50 | |||
1 000 | 13.50 | |||
1 481 | 13.50 | |||
20 | 13.50 | |||
20 | 13.50 | |||
2 | 13.50 | |||
37 | 13.50 | |||
100 | 13.50 | |||
661 | 13.50 | |||
3 000 | 13.50 | |||
500 | 13.50 |
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
Realtime Quotes
Last Update:
16/09/2025 @ 15:20:13
Last Update:
16/09/2025 @ 15:20:13