Intesa Sanpaolo S.p.A.
- Information
- Last
- Buy
- Sell
108
108
5.604
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 06/11/2025 | 20:49:51.635 | 4 | 5.604 | |
| 4 | 5.604 | |||
| 4 | 5.604 | |||
| 06/11/2025 | 20:38:36.455 | 10 | 5.61 | |
| 10 | 5.61 | |||
| 10 | 5.61 | |||
| 06/11/2025 | 20:20:10.331 | 2 | 5.591 | |
| 2 | 5.591 | |||
| 2 | 5.591 | |||
| 06/11/2025 | 20:15:20.590 | 18 | 5.606 | |
| 18 | 5.606 | |||
| 18 | 5.606 | |||
| 06/11/2025 | 19:50:38.069 | 2 | 5.604 | |
| 2 | 5.604 | |||
| 2 | 5.604 | |||
| 06/11/2025 | 19:21:27.933 | 50 | 5.595 | |
| 50 | 5.595 | |||
| 50 | 5.595 | |||
| 06/11/2025 | 19:05:07.833 | 1 800 | 5.57 | |
| 1 800 | 5.57 | |||
| 1 800 | 5.57 | |||
| 06/11/2025 | 18:48:43.358 | 250 | 5.577 | |
| 250 | 5.577 | |||
| 250 | 5.577 | |||
| 06/11/2025 | 18:28:52.358 | 6 | 5.551 | |
| 6 | 5.551 | |||
| 6 | 5.551 | |||
| 06/11/2025 | 18:26:06.932 | 5 | 5.551 | |
| 5 | 5.551 | |||
| 5 | 5.551 | |||
| 06/11/2025 | 18:13:27.863 | 10 | 5.569 | |
| 10 | 5.569 | |||
| 10 | 5.569 | |||
| 06/11/2025 | 18:08:34.155 | 500 | 5.564 | |
| 500 | 5.564 | |||
| 500 | 5.564 | |||
| 06/11/2025 | 17:43:09.583 | 1 205 | 5.56 | |
| 1 205 | 5.56 | |||
| 1 205 | 5.56 | |||
| 06/11/2025 | 17:40:30.920 | 30 | 5.56 | |
| 30 | 5.56 | |||
| 30 | 5.56 | |||
| 06/11/2025 | 17:39:56.711 | 200 | 5.551 | |
| 200 | 5.551 | |||
| 200 | 5.551 | |||
| 06/11/2025 | 17:38:43.221 | 1 800 | 5.567 | |
| 1 800 | 5.567 | |||
| 1 800 | 5.567 | |||
| 06/11/2025 | 17:38:29.296 | 162 | 5.565 | |
| 162 | 5.565 | |||
| 162 | 5.565 | |||
| 06/11/2025 | 17:36:53.252 | 720 | 5.574 | |
| 720 | 5.574 | |||
| 720 | 5.574 | |||
| 06/11/2025 | 17:28:54.236 | 201 | 5.579 | |
| 201 | 5.579 | |||
| 201 | 5.579 | |||
| 06/11/2025 | 17:28:16.212 | 1 | 5.578 | |
| 1 | 5.578 | |||
| 1 | 5.578 | |||
| 06/11/2025 | 17:26:11.250 | 1 | 5.577 | |
| 1 | 5.577 | |||
| 1 | 5.577 | |||
| 06/11/2025 | 17:24:26.440 | 2 | 5.57 | |
| 2 | 5.57 | |||
| 2 | 5.57 | |||
| 06/11/2025 | 17:20:23.689 | 546 | 5.581 | |
| 546 | 5.581 | |||
| 546 | 5.581 | |||
| 06/11/2025 | 17:16:01.066 | 540 | 5.586 | |
| 540 | 5.586 | |||
| 540 | 5.586 | |||
| 06/11/2025 | 17:05:48.596 | 17 | 5.572 | |
| 17 | 5.572 | |||
| 17 | 5.572 | |||
| 06/11/2025 | 17:05:07.765 | 1 | 5.569 | |
| 1 | 5.569 | |||
| 1 | 5.569 | |||
| 06/11/2025 | 16:56:31.791 | 2 | 5.573 | |
| 2 | 5.573 | |||
| 2 | 5.573 | |||
| 06/11/2025 | 16:51:13.132 | 213 | 5.567 | |
| 213 | 5.567 | |||
| 213 | 5.567 | |||
| 06/11/2025 | 16:50:25.622 | 75 | 5.57 | |
| 75 | 5.57 | |||
| 75 | 5.57 | |||
| 06/11/2025 | 16:45:06.358 | 11 | 5.573 | |
| 11 | 5.573 | |||
| 11 | 5.573 | |||
| 06/11/2025 | 16:44:11.345 | 1 | 5.571 | |
| 1 | 5.571 | |||
| 1 | 5.571 | |||
| 06/11/2025 | 16:43:42.313 | 322 | 5.574 | |
| 322 | 5.574 | |||
| 322 | 5.574 | |||
| 06/11/2025 | 16:41:11.674 | 335 | 5.576 | |
| 335 | 5.576 | |||
| 335 | 5.576 | |||
| 06/11/2025 | 16:40:35.733 | 1 | 5.581 | |
| 1 | 5.581 | |||
| 1 | 5.581 | |||
| 06/11/2025 | 16:36:31.000 | 1 057 | 5.588 | |
| 1 057 | 5.588 | |||
| 1 057 | 5.588 | |||
| 06/11/2025 | 16:25:59.290 | 1 000 | 5.599 | |
| 1 000 | 5.599 | |||
| 1 000 | 5.599 | |||
| 06/11/2025 | 16:18:02.335 | 18 | 5.586 | |
| 18 | 5.586 | |||
| 18 | 5.586 | |||
| 06/11/2025 | 16:07:27.196 | 909 | 5.587 | |
| 909 | 5.587 | |||
| 909 | 5.587 | |||
| 06/11/2025 | 16:02:07.679 | 23 | 5.586 | |
| 23 | 5.586 | |||
| 23 | 5.586 | |||
| 06/11/2025 | 16:00:02.473 | 8 | 5.592 | |
| 8 | 5.592 | |||
| 8 | 5.592 | |||
| 06/11/2025 | 15:57:36.636 | 5 | 5.594 | |
| 5 | 5.594 | |||
| 5 | 5.594 | |||
| 06/11/2025 | 15:57:24.380 | 2 000 | 5.593 | |
| 2 000 | 5.593 | |||
| 2 000 | 5.593 | |||
| 06/11/2025 | 15:54:35.990 | 30 | 5.593 | |
| 30 | 5.593 | |||
| 30 | 5.593 | |||
| 06/11/2025 | 15:51:20.556 | 974 | 5.597 | |
| 974 | 5.597 | |||
| 974 | 5.597 | |||
| 06/11/2025 | 15:47:10.061 | 3 543 | 5.598 | |
| 3 543 | 5.598 | |||
| 3 543 | 5.598 | |||
| 06/11/2025 | 15:44:06.355 | 339 | 5.589 | |
| 339 | 5.589 | |||
| 339 | 5.589 | |||
| 06/11/2025 | 15:40:16.746 | 6 211 | 5.604 | |
| 6 211 | 5.604 | |||
| 6 211 | 5.604 | |||
| 06/11/2025 | 15:34:49.931 | 1 394 | 5.601 | |
| 1 394 | 5.601 | |||
| 1 394 | 5.601 | |||
| 06/11/2025 | 15:34:43.966 | 1 000 | 5.601 | |
| 1 000 | 5.601 | |||
| 1 000 | 5.601 | |||
| 06/11/2025 | 15:33:12.297 | 338 | 5.608 | |
| 338 | 5.608 | |||
| 338 | 5.608 | |||
| 06/11/2025 | 15:29:21.103 | 17 | 5.60 | |
| 17 | 5.60 | |||
| 17 | 5.60 | |||
| 06/11/2025 | 15:27:33.326 | 3 | 5.604 | |
| 3 | 5.604 | |||
| 3 | 5.604 | |||
| 06/11/2025 | 15:27:02.054 | 1 062 | 5.607 | |
| 1 062 | 5.607 | |||
| 1 062 | 5.607 | |||
| 06/11/2025 | 15:26:28.665 | 354 | 5.608 | |
| 354 | 5.608 | |||
| 354 | 5.608 | |||
| 06/11/2025 | 15:24:14.293 | 3 | 5.608 | |
| 3 | 5.608 | |||
| 3 | 5.608 | |||
| 06/11/2025 | 15:20:30.768 | 135 | 5.608 | |
| 135 | 5.608 | |||
| 135 | 5.608 | |||
| 06/11/2025 | 15:14:43.740 | 367 | 5.611 | |
| 367 | 5.611 | |||
| 367 | 5.611 | |||
| 06/11/2025 | 15:11:15.232 | 1 | 5.616 | |
| 1 | 5.616 | |||
| 1 | 5.616 | |||
| 06/11/2025 | 15:07:49.178 | 287 | 5.62 | |
| 287 | 5.62 | |||
| 287 | 5.62 | |||
| 06/11/2025 | 15:06:42.981 | 56 | 5.62 | |
| 56 | 5.62 | |||
| 56 | 5.62 | |||
| 06/11/2025 | 15:06:34.023 | 102 | 5.621 | |
| 102 | 5.621 | |||
| 102 | 5.621 | |||
| 06/11/2025 | 14:46:06.082 | 100 | 5.623 | |
| 100 | 5.623 | |||
| 100 | 5.623 | |||
| 06/11/2025 | 13:05:55.874 | 43 | 5.62 | |
| 43 | 5.62 | |||
| 43 | 5.62 | |||
| 06/11/2025 | 12:55:44.107 | 2 | 5.631 | |
| 2 | 5.631 | |||
| 2 | 5.631 | |||
| 06/11/2025 | 12:51:53.655 | 140 | 5.627 | |
| 140 | 5.627 | |||
| 140 | 5.627 | |||
| 06/11/2025 | 12:36:57.407 | 41 | 5.629 | |
| 41 | 5.629 | |||
| 41 | 5.629 | |||
| 06/11/2025 | 12:21:19.743 | 280 | 5.63 | |
| 280 | 5.63 | |||
| 280 | 5.63 | |||
| 06/11/2025 | 12:15:57.466 | 80 | 5.625 | |
| 80 | 5.625 | |||
| 80 | 5.625 | |||
| 06/11/2025 | 12:11:27.141 | 2 949 | 5.621 | |
| 2 949 | 5.621 | |||
| 2 949 | 5.621 | |||
| 06/11/2025 | 12:08:10.331 | 6 900 | 5.621 | |
| 6 900 | 5.621 | |||
| 6 900 | 5.621 | |||
| 06/11/2025 | 12:06:57.584 | 8 100 | 5.621 | |
| 8 100 | 5.621 | |||
| 8 100 | 5.621 | |||
| 06/11/2025 | 11:57:27.515 | 2 900 | 5.62 | |
| 2 900 | 5.62 | |||
| 2 900 | 5.62 | |||
| 06/11/2025 | 11:40:19.696 | 2 | 5.621 | |
| 2 | 5.621 | |||
| 2 | 5.621 | |||
| 06/11/2025 | 11:27:11.995 | 7 762 | 5.613 | |
| 7 762 | 5.613 | |||
| 7 762 | 5.613 | |||
| 06/11/2025 | 11:23:12.693 | 100 | 5.615 | |
| 100 | 5.615 | |||
| 100 | 5.615 | |||
| 06/11/2025 | 11:01:23.847 | 615 | 5.615 | |
| 615 | 5.615 | |||
| 615 | 5.615 | |||
| 06/11/2025 | 10:38:23.652 | 1 779 | 5.619 | |
| 1 779 | 5.619 | |||
| 1 779 | 5.619 | |||
| 06/11/2025 | 10:36:01.761 | 8 | 5.621 | |
| 8 | 5.621 | |||
| 8 | 5.621 | |||
| 06/11/2025 | 10:32:34.508 | 303 | 5.619 | |
| 303 | 5.619 | |||
| 303 | 5.619 | |||
| 06/11/2025 | 10:21:23.904 | 543 | 5.62 | |
| 543 | 5.62 | |||
| 543 | 5.62 | |||
| 06/11/2025 | 10:13:46.003 | 9 | 5.612 | |
| 9 | 5.612 | |||
| 9 | 5.612 | |||
| 06/11/2025 | 10:10:05.360 | 9 | 5.608 | |
| 9 | 5.608 | |||
| 9 | 5.608 | |||
| 06/11/2025 | 10:00:22.107 | 1 | 5.604 | |
| 1 | 5.604 | |||
| 1 | 5.604 | |||
| 06/11/2025 | 09:59:56.866 | 2 | 5.603 | |
| 2 | 5.603 | |||
| 2 | 5.603 | |||
| 06/11/2025 | 09:56:36.081 | 7 540 | 5.603 | |
| 7 540 | 5.603 | |||
| 7 540 | 5.603 | |||
| 06/11/2025 | 09:45:05.328 | 1 | 5.605 | |
| 1 | 5.605 | |||
| 1 | 5.605 | |||
| 06/11/2025 | 09:40:22.104 | 428 | 5.605 | |
| 428 | 5.605 | |||
| 428 | 5.605 | |||
| 06/11/2025 | 09:38:33.701 | 1 000 | 5.605 | |
| 1 000 | 5.605 | |||
| 1 000 | 5.605 | |||
| 06/11/2025 | 09:36:22.931 | 534 | 5.608 | |
| 534 | 5.608 | |||
| 534 | 5.608 | |||
| 06/11/2025 | 09:34:32.850 | 200 | 5.604 | |
| 200 | 5.604 | |||
| 200 | 5.604 | |||
| 06/11/2025 | 09:25:01.089 | 8 | 5.617 | |
| 8 | 5.617 | |||
| 8 | 5.617 | |||
| 06/11/2025 | 09:20:01.079 | 4 850 | 5.626 | |
| 4 850 | 5.626 | |||
| 4 850 | 5.626 | |||
| 06/11/2025 | 09:13:20.634 | 5 | 5.629 | |
| 5 | 5.629 | |||
| 5 | 5.629 | |||
| 06/11/2025 | 09:12:14.920 | 400 | 5.628 | |
| 400 | 5.628 | |||
| 400 | 5.628 | |||
| 06/11/2025 | 09:07:06.145 | 500 | 5.617 | |
| 500 | 5.617 | |||
| 500 | 5.617 | |||
| 06/11/2025 | 09:01:50.529 | 1 | 5.628 | |
| 1 | 5.628 | |||
| 1 | 5.628 | |||
| 06/11/2025 | 09:01:28.548 | 31 | 5.63 | |
| 31 | 5.63 | |||
| 31 | 5.63 | |||
| 06/11/2025 | 09:01:28.318 | 397 | 5.629 | |
| 397 | 5.629 | |||
| 397 | 5.629 | |||
| 06/11/2025 | 09:01:28.044 | 167 | 5.629 | |
| 143 | 5.629 | |||
| 24 | 5.629 | |||
| 167 | 5.629 | |||
| 06/11/2025 | 08:50:28.332 | 160 | 5.621 | |
| 160 | 5.621 | |||
| 160 | 5.621 | |||
| 06/11/2025 | 08:29:58.620 | 428 | 5.597 | |
| 428 | 5.597 | |||
| 428 | 5.597 | |||
| 06/11/2025 | 08:06:49.545 | 100 | 5.626 | |
| 100 | 5.626 | |||
| 100 | 5.626 | |||
| 06/11/2025 | 08:04:25.440 | 250 | 5.627 | |
| 250 | 5.627 | |||
| 250 | 5.627 | |||
| 06/11/2025 | 08:00:12.955 | 3 | 5.563 | |
| 3 | 5.563 | |||
| 3 | 5.563 | |||
| 06/11/2025 | 08:00:10.232 | 8 | 5.619 | |
| 8 | 5.619 | |||
| 8 | 5.619 | |||
| 06/11/2025 | 08:00:08.228 | 3 | 5.619 | |
| 3 | 5.619 | |||
| 3 | 5.619 | |||
| 06/11/2025 | 07:31:52.898 | 1 | 5.619 | |
| 1 | 5.619 | |||
| 1 | 5.619 | |||
| 06/11/2025 | 07:30:10.383 | 188 | 5.619 | |
| 188 | 5.619 | |||
| 188 | 5.619 |
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: 1 710.00
Ask: 1 715.00
Turnover: 158 415 TEUR -
Nvidia Corp.
Bid: 162.78 / Ask: 162.94
Turnover: 86 163 TEUR -
Tesla Inc.
Bid: 386.10 / Ask: 386.65
Turnover: 64 947 TEUR -
Deutsche Post AG
Bid: 42.92 / Ask: 43.25
Turnover: 42 227 TEUR -
Amazon.com Inc.
Bid: 210.50 / Ask: 210.75
Turnover: 29 776 TEUR
Realtime Quotes
Last Update:
06/11/2025 @ 22:00:00
Last Update:
06/11/2025 @ 22:00:00