Intesa Sanpaolo S.p.A.
- Information
- Last
- Buy
- Sell
139
136
5.475
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 18/09/2025 | 21:55:18.196 | 388 | 5.475 | |
| 388 | 5.475 | |||
| 388 | 5.475 | |||
| 18/09/2025 | 21:50:58.373 | 100 | 5.475 | |
| 100 | 5.475 | |||
| 100 | 5.475 | |||
| 18/09/2025 | 21:50:35.107 | 1 900 | 5.464 | |
| 1 900 | 5.464 | |||
| 1 900 | 5.464 | |||
| 18/09/2025 | 21:22:24.623 | 275 | 5.467 | |
| 275 | 5.467 | |||
| 275 | 5.467 | |||
| 18/09/2025 | 21:09:27.239 | 25 | 5.47 | |
| 25 | 5.47 | |||
| 25 | 5.47 | |||
| 18/09/2025 | 20:31:50.839 | 350 | 5.461 | |
| 350 | 5.461 | |||
| 350 | 5.461 | |||
| 18/09/2025 | 20:19:57.936 | 1 | 5.463 | |
| 1 | 5.463 | |||
| 1 | 5.463 | |||
| 18/09/2025 | 20:15:37.997 | 1 | 5.444 | |
| 1 | 5.444 | |||
| 1 | 5.444 | |||
| 18/09/2025 | 20:01:53.467 | 3 | 5.465 | |
| 3 | 5.465 | |||
| 3 | 5.465 | |||
| 18/09/2025 | 19:43:07.337 | 32 | 5.447 | |
| 32 | 5.447 | |||
| 32 | 5.447 | |||
| 18/09/2025 | 19:30:04.566 | 25 | 5.45 | |
| 25 | 5.45 | |||
| 25 | 5.45 | |||
| 18/09/2025 | 18:45:00.397 | 36 | 5.452 | |
| 36 | 5.452 | |||
| 36 | 5.452 | |||
| 18/09/2025 | 17:49:10.914 | 200 | 5.449 | |
| 200 | 5.449 | |||
| 200 | 5.449 | |||
| 18/09/2025 | 17:49:10.792 | 1 900 | 5.449 | |
| 1 900 | 5.449 | |||
| 1 900 | 5.449 | |||
| 18/09/2025 | 17:48:54.616 | 1 900 | 5.449 | |
| 1 900 | 5.449 | |||
| 1 900 | 5.449 | |||
| 18/09/2025 | 17:43:00.499 | 292 | 5.449 | |
| 292 | 5.449 | |||
| 292 | 5.449 | |||
| 18/09/2025 | 17:35:29.032 | 207 | 5.442 | |
| 196 | 5.442 | |||
| 11 | 5.442 | |||
| 207 | 5.442 | |||
| 18/09/2025 | 17:28:51.507 | 800 | 5.435 | |
| 800 | 5.435 | |||
| 800 | 5.435 | |||
| 18/09/2025 | 17:25:35.468 | 564 | 5.434 | |
| 564 | 5.434 | |||
| 564 | 5.434 | |||
| 18/09/2025 | 17:24:12.900 | 561 | 5.431 | |
| 561 | 5.431 | |||
| 561 | 5.431 | |||
| 18/09/2025 | 16:36:43.898 | 3 600 | 5.42 | |
| 3 600 | 5.42 | |||
| 3 600 | 5.42 | |||
| 18/09/2025 | 16:24:43.193 | 10 | 5.431 | |
| 10 | 5.431 | |||
| 10 | 5.431 | |||
| 18/09/2025 | 16:17:16.050 | 920 | 5.427 | |
| 920 | 5.427 | |||
| 920 | 5.427 | |||
| 18/09/2025 | 16:13:49.835 | 500 | 5.43 | |
| 500 | 5.43 | |||
| 500 | 5.43 | |||
| 18/09/2025 | 16:01:13.291 | 390 | 5.421 | |
| 390 | 5.421 | |||
| 390 | 5.421 | |||
| 18/09/2025 | 16:00:02.466 | 6 | 5.424 | |
| 6 | 5.424 | |||
| 6 | 5.424 | |||
| 18/09/2025 | 15:51:17.566 | 1 | 5.414 | |
| 1 | 5.414 | |||
| 1 | 5.414 | |||
| 18/09/2025 | 15:50:08.497 | 759 | 5.417 | |
| 759 | 5.417 | |||
| 759 | 5.417 | |||
| 18/09/2025 | 15:47:11.975 | 130 | 5.41 | |
| 130 | 5.41 | |||
| 130 | 5.41 | |||
| 18/09/2025 | 15:40:01.755 | 2 000 | 5.397 | |
| 2 000 | 5.397 | |||
| 2 000 | 5.397 | |||
| 18/09/2025 | 15:36:58.951 | 1 000 | 5.403 | |
| 1 000 | 5.403 | |||
| 1 000 | 5.403 | |||
| 18/09/2025 | 15:36:48.895 | 384 | 5.403 | |
| 384 | 5.403 | |||
| 384 | 5.403 | |||
| 18/09/2025 | 15:36:26.149 | 1 | 5.401 | |
| 1 | 5.401 | |||
| 1 | 5.401 | |||
| 18/09/2025 | 15:35:08.766 | 2 270 | 5.394 | |
| 2 270 | 5.394 | |||
| 2 270 | 5.394 | |||
| 18/09/2025 | 15:27:23.727 | 2 | 5.395 | |
| 2 | 5.395 | |||
| 2 | 5.395 | |||
| 18/09/2025 | 15:20:01.958 | 200 | 5.39 | |
| 200 | 5.39 | |||
| 200 | 5.39 | |||
| 18/09/2025 | 15:14:01.035 | 400 | 5.40 | |
| 400 | 5.40 | |||
| 400 | 5.40 | |||
| 18/09/2025 | 15:13:21.840 | 100 | 5.401 | |
| 100 | 5.401 | |||
| 100 | 5.401 | |||
| 18/09/2025 | 14:57:39.355 | 3 | 5.415 | |
| 3 | 5.415 | |||
| 3 | 5.415 | |||
| 18/09/2025 | 14:57:21.241 | 1 | 5.417 | |
| 1 | 5.417 | |||
| 1 | 5.417 | |||
| 18/09/2025 | 14:26:01.718 | 1 000 | 5.418 | |
| 1 000 | 5.418 | |||
| 1 000 | 5.418 | |||
| 18/09/2025 | 13:54:59.729 | 2 | 5.413 | |
| 2 | 5.413 | |||
| 2 | 5.413 | |||
| 18/09/2025 | 13:36:03.189 | 5 261 | 5.427 | |
| 5 261 | 5.427 | |||
| 5 261 | 5.427 | |||
| 18/09/2025 | 13:34:08.227 | 4 | 5.435 | |
| 4 | 5.435 | |||
| 4 | 5.435 | |||
| 18/09/2025 | 13:26:43.031 | 322 | 5.431 | |
| 322 | 5.431 | |||
| 322 | 5.431 | |||
| 18/09/2025 | 13:23:02.274 | 8 300 | 5.427 | |
| 8 300 | 5.427 | |||
| 8 300 | 5.427 | |||
| 18/09/2025 | 13:17:28.231 | 20 | 5.434 | |
| 20 | 5.434 | |||
| 20 | 5.434 | |||
| 18/09/2025 | 13:02:48.037 | 200 | 5.429 | |
| 200 | 5.429 | |||
| 200 | 5.429 | |||
| 18/09/2025 | 12:50:46.364 | 25 | 5.438 | |
| 25 | 5.438 | |||
| 25 | 5.438 | |||
| 18/09/2025 | 12:49:24.029 | 125 | 5.437 | |
| 125 | 5.437 | |||
| 125 | 5.437 | |||
| 18/09/2025 | 12:49:23.279 | 570 | 5.439 | |
| 570 | 5.439 | |||
| 570 | 5.439 | |||
| 18/09/2025 | 12:39:36.439 | 1 403 | 5.433 | |
| 1 403 | 5.433 | |||
| 1 403 | 5.433 | |||
| 18/09/2025 | 12:34:31.431 | 250 | 5.439 | |
| 250 | 5.439 | |||
| 250 | 5.439 | |||
| 18/09/2025 | 12:29:46.124 | 241 | 5.442 | |
| 241 | 5.442 | |||
| 241 | 5.442 | |||
| 18/09/2025 | 12:28:25.387 | 4 | 5.438 | |
| 4 | 5.438 | |||
| 4 | 5.438 | |||
| 18/09/2025 | 12:26:34.841 | 5 | 5.437 | |
| 5 | 5.437 | |||
| 5 | 5.437 | |||
| 18/09/2025 | 12:18:04.291 | 19 | 5.441 | |
| 19 | 5.441 | |||
| 19 | 5.441 | |||
| 18/09/2025 | 12:16:48.822 | 184 | 5.44 | |
| 184 | 5.44 | |||
| 184 | 5.44 | |||
| 18/09/2025 | 12:13:26.565 | 50 | 5.44 | |
| 50 | 5.44 | |||
| 50 | 5.44 | |||
| 18/09/2025 | 12:13:14.608 | 37 | 5.444 | |
| 37 | 5.444 | |||
| 37 | 5.444 | |||
| 18/09/2025 | 12:09:37.051 | 731 | 5.43 | |
| 731 | 5.43 | |||
| 731 | 5.43 | |||
| 18/09/2025 | 12:08:49.137 | 9 | 5.431 | |
| 9 | 5.431 | |||
| 9 | 5.431 | |||
| 18/09/2025 | 12:03:36.026 | 2 750 | 5.433 | |
| 2 750 | 5.433 | |||
| 2 750 | 5.433 | |||
| 18/09/2025 | 12:02:14.092 | 2 | 5.433 | |
| 2 | 5.433 | |||
| 2 | 5.433 | |||
| 18/09/2025 | 11:59:26.259 | 1 | 5.426 | |
| 1 | 5.426 | |||
| 1 | 5.426 | |||
| 18/09/2025 | 11:58:56.983 | 50 | 5.42 | |
| 50 | 5.42 | |||
| 50 | 5.42 | |||
| 18/09/2025 | 11:58:56.384 | 1 | 5.421 | |
| 1 | 5.421 | |||
| 1 | 5.421 | |||
| 18/09/2025 | 11:58:12.309 | 273 | 5.422 | |
| 273 | 5.422 | |||
| 273 | 5.422 | |||
| 18/09/2025 | 11:57:55.908 | 3 | 5.42 | |
| 3 | 5.42 | |||
| 3 | 5.42 | |||
| 18/09/2025 | 11:57:36.891 | 8 | 5.421 | |
| 8 | 5.421 | |||
| 8 | 5.421 | |||
| 18/09/2025 | 11:52:25.065 | 294 | 5.435 | |
| 294 | 5.435 | |||
| 294 | 5.435 | |||
| 18/09/2025 | 11:47:09.197 | 1 250 | 5.42 | |
| 1 000 | 5.42 | |||
| 250 | 5.42 | |||
| 1 250 | 5.42 | |||
| 18/09/2025 | 11:36:54.131 | 421 | 5.44 | |
| 421 | 5.44 | |||
| 421 | 5.44 | |||
| 18/09/2025 | 11:31:48.445 | 184 | 5.449 | |
| 184 | 5.449 | |||
| 184 | 5.449 | |||
| 18/09/2025 | 11:27:57.564 | 862 | 5.438 | |
| 862 | 5.438 | |||
| 862 | 5.438 | |||
| 18/09/2025 | 11:18:20.533 | 10 | 5.451 | |
| 10 | 5.451 | |||
| 10 | 5.451 | |||
| 18/09/2025 | 11:18:15.351 | 4 | 5.451 | |
| 4 | 5.451 | |||
| 4 | 5.451 | |||
| 18/09/2025 | 11:17:08.779 | 310 | 5.452 | |
| 310 | 5.452 | |||
| 310 | 5.452 | |||
| 18/09/2025 | 11:14:39.876 | 350 | 5.452 | |
| 350 | 5.452 | |||
| 350 | 5.452 | |||
| 18/09/2025 | 11:12:47.514 | 25 | 5.453 | |
| 25 | 5.453 | |||
| 25 | 5.453 | |||
| 18/09/2025 | 11:09:01.557 | 10 | 5.453 | |
| 10 | 5.453 | |||
| 10 | 5.453 | |||
| 18/09/2025 | 11:08:33.157 | 46 | 5.45 | |
| 46 | 5.45 | |||
| 46 | 5.45 | |||
| 18/09/2025 | 11:05:06.310 | 300 | 5.444 | |
| 300 | 5.444 | |||
| 300 | 5.444 | |||
| 18/09/2025 | 10:52:45.773 | 19 | 5.437 | |
| 19 | 5.437 | |||
| 19 | 5.437 | |||
| 18/09/2025 | 10:51:55.979 | 13 | 5.439 | |
| 13 | 5.439 | |||
| 13 | 5.439 | |||
| 18/09/2025 | 10:40:47.320 | 130 | 5.439 | |
| 130 | 5.439 | |||
| 130 | 5.439 | |||
| 18/09/2025 | 10:40:45.556 | 2 695 | 5.438 | |
| 2 695 | 5.438 | |||
| 2 695 | 5.438 | |||
| 18/09/2025 | 10:40:41.806 | 1 006 | 5.437 | |
| 1 006 | 5.437 | |||
| 1 006 | 5.437 | |||
| 18/09/2025 | 10:35:51.762 | 1 | 5.429 | |
| 1 | 5.429 | |||
| 1 | 5.429 | |||
| 18/09/2025 | 10:33:28.341 | 423 | 5.426 | |
| 423 | 5.426 | |||
| 423 | 5.426 | |||
| 18/09/2025 | 10:31:45.122 | 210 | 5.432 | |
| 210 | 5.432 | |||
| 210 | 5.432 | |||
| 18/09/2025 | 10:30:16.127 | 5 | 5.432 | |
| 5 | 5.432 | |||
| 5 | 5.432 | |||
| 18/09/2025 | 10:27:20.856 | 350 | 5.429 | |
| 350 | 5.429 | |||
| 350 | 5.429 | |||
| 18/09/2025 | 10:22:56.433 | 919 | 5.42 | |
| 919 | 5.42 | |||
| 919 | 5.42 | |||
| 18/09/2025 | 10:21:26.272 | 600 | 5.425 | |
| 600 | 5.425 | |||
| 600 | 5.425 | |||
| 18/09/2025 | 10:20:52.897 | 100 | 5.417 | |
| 100 | 5.417 | |||
| 100 | 5.417 | |||
| 18/09/2025 | 10:20:10.878 | 663 | 5.419 | |
| 663 | 5.419 | |||
| 663 | 5.419 | |||
| 18/09/2025 | 10:18:13.595 | 246 | 5.426 | |
| 246 | 5.426 | |||
| 246 | 5.426 | |||
| 18/09/2025 | 10:16:08.795 | 313 | 5.429 | |
| 313 | 5.429 | |||
| 313 | 5.429 | |||
| 18/09/2025 | 10:08:14.084 | 930 | 5.406 | |
| 930 | 5.406 | |||
| 930 | 5.406 | |||
| 18/09/2025 | 10:07:33.773 | 100 | 5.406 | |
| 100 | 5.406 | |||
| 100 | 5.406 | |||
| 18/09/2025 | 10:05:29.911 | 500 | 5.413 | |
| 500 | 5.413 | |||
| 500 | 5.413 | |||
| 18/09/2025 | 10:01:38.241 | 1 459 | 5.41 | |
| 1 459 | 5.41 | |||
| 1 459 | 5.41 | |||
| 18/09/2025 | 10:00:50.512 | 8 000 | 5.41 | |
| 8 000 | 5.41 | |||
| 8 000 | 5.41 | |||
| 18/09/2025 | 09:59:51.532 | 330 | 5.412 | |
| 330 | 5.412 | |||
| 330 | 5.412 | |||
| 18/09/2025 | 09:59:43.383 | 900 | 5.415 | |
| 900 | 5.415 | |||
| 900 | 5.415 | |||
| 18/09/2025 | 09:58:17.136 | 2 | 5.427 | |
| 2 | 5.427 | |||
| 2 | 5.427 | |||
| 18/09/2025 | 09:57:06.586 | 4 | 5.424 | |
| 4 | 5.424 | |||
| 4 | 5.424 | |||
| 18/09/2025 | 09:51:30.790 | 574 | 5.432 | |
| 574 | 5.432 | |||
| 574 | 5.432 | |||
| 18/09/2025 | 09:51:12.429 | 460 | 5.44 | |
| 460 | 5.44 | |||
| 460 | 5.44 | |||
| 18/09/2025 | 09:42:19.847 | 1 000 | 5.449 | |
| 1 000 | 5.449 | |||
| 1 000 | 5.449 | |||
| 18/09/2025 | 09:40:43.983 | 1 000 | 5.449 | |
| 1 000 | 5.449 | |||
| 1 000 | 5.449 | |||
| 18/09/2025 | 09:35:51.798 | 30 | 5.462 | |
| 30 | 5.462 | |||
| 30 | 5.462 | |||
| 18/09/2025 | 09:35:23.662 | 370 | 5.462 | |
| 370 | 5.462 | |||
| 370 | 5.462 | |||
| 18/09/2025 | 09:30:03.334 | 300 | 5.457 | |
| 300 | 5.457 | |||
| 300 | 5.457 | |||
| 18/09/2025 | 09:26:31.051 | 179 | 5.459 | |
| 179 | 5.459 | |||
| 179 | 5.459 | |||
| 18/09/2025 | 09:17:25.812 | 55 | 5.466 | |
| 55 | 5.466 | |||
| 55 | 5.466 | |||
| 18/09/2025 | 09:06:02.319 | 1 | 5.452 | |
| 1 | 5.452 | |||
| 1 | 5.452 | |||
| 18/09/2025 | 08:34:58.599 | 1 900 | 5.456 | |
| 1 900 | 5.456 | |||
| 1 900 | 5.456 | |||
| 18/09/2025 | 08:32:22.380 | 100 | 5.466 | |
| 100 | 5.466 | |||
| 100 | 5.466 | |||
| 18/09/2025 | 08:32:04.512 | 2 | 5.465 | |
| 2 | 5.465 | |||
| 2 | 5.465 | |||
| 18/09/2025 | 08:30:35.397 | 1 900 | 5.448 | |
| 1 900 | 5.448 | |||
| 1 900 | 5.448 | |||
| 18/09/2025 | 08:30:00.908 | 1 900 | 5.473 | |
| 1 900 | 5.473 | |||
| 1 900 | 5.473 | |||
| 18/09/2025 | 08:29:54.953 | 2 100 | 5.476 | |
| 2 100 | 5.476 | |||
| 2 100 | 5.476 | |||
| 18/09/2025 | 08:29:36.928 | 1 900 | 5.438 | |
| 1 900 | 5.438 | |||
| 1 900 | 5.438 | |||
| 18/09/2025 | 08:04:37.167 | 656 | 5.412 | |
| 656 | 5.412 | |||
| 656 | 5.412 | |||
| 18/09/2025 | 08:00:35.865 | 3 | 5.413 | |
| 3 | 5.413 | |||
| 3 | 5.413 | |||
| 18/09/2025 | 08:00:17.891 | 1 | 5.412 | |
| 1 | 5.412 | |||
| 1 | 5.412 | |||
| 18/09/2025 | 08:00:17.134 | 164 | 5.43 | |
| 164 | 5.43 | |||
| 164 | 5.43 | |||
| 18/09/2025 | 08:00:16.929 | 1 | 5.43 | |
| 1 | 5.43 | |||
| 1 | 5.43 | |||
| 18/09/2025 | 08:00:11.794 | 12 | 5.43 | |
| 12 | 5.43 | |||
| 12 | 5.43 | |||
| 18/09/2025 | 08:00:07.179 | 254 | 5.43 | |
| 254 | 5.43 | |||
| 254 | 5.43 | |||
| 18/09/2025 | 07:48:45.842 | 1 900 | 5.421 | |
| 1 900 | 5.421 | |||
| 1 900 | 5.421 | |||
| 18/09/2025 | 07:44:35.436 | 100 | 5.42 | |
| 100 | 5.42 | |||
| 100 | 5.42 | |||
| 18/09/2025 | 07:32:58.183 | 6 098 | 5.411 | |
| 6 098 | 5.411 | |||
| 6 097 | 5.411 | |||
| 1 | 5.411 | |||
| 18/09/2025 | 07:30:00.821 | 2 025 | 5.427 | |
| 2 025 | 5.427 | |||
| 1 900 | 5.427 | |||
| 125 | 5.427 |
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: 1 915.00
Ask: 1 919.00
Turnover: 79 705 TEUR -
Nvidia Corp.
Bid: 149.48 / Ask: 149.62
Turnover: 56 597 TEUR -
Intel Corp.
Bid: 25.91 / Ask: 25.96
Turnover: 45 266 TEUR -
Novo-Nordisk AS
Bid: 52.50 / Ask: 52.60
Turnover: 44 706 TEUR -
ASML Holding N.V.
Bid: 785.30 / Ask: 787.70
Turnover: 40 009 TEUR
Realtime Quotes
Last Update:
18/09/2025 @ 22:00:00
Last Update:
18/09/2025 @ 22:00:00