Intesa Sanpaolo S.p.A.
- Information
- Last
- Buy
- Sell
99
99
5.591
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 03/12/2025 | 19:25:30.769 | 160 | 5.591 | |
| 160 | 5.591 | |||
| 160 | 5.591 | |||
| 03/12/2025 | 19:06:09.458 | 50 | 5.592 | |
| 50 | 5.592 | |||
| 50 | 5.592 | |||
| 03/12/2025 | 18:48:11.131 | 4 | 5.591 | |
| 4 | 5.591 | |||
| 4 | 5.591 | |||
| 03/12/2025 | 18:45:30.142 | 179 | 5.591 | |
| 179 | 5.591 | |||
| 179 | 5.591 | |||
| 03/12/2025 | 18:37:38.037 | 220 | 5.59 | |
| 220 | 5.59 | |||
| 220 | 5.59 | |||
| 03/12/2025 | 17:48:25.836 | 11 | 5.591 | |
| 11 | 5.591 | |||
| 11 | 5.591 | |||
| 03/12/2025 | 17:39:02.494 | 400 | 5.59 | |
| 400 | 5.59 | |||
| 400 | 5.59 | |||
| 03/12/2025 | 17:24:32.960 | 1 | 5.579 | |
| 1 | 5.579 | |||
| 1 | 5.579 | |||
| 03/12/2025 | 17:22:01.193 | 329 | 5.574 | |
| 329 | 5.574 | |||
| 329 | 5.574 | |||
| 03/12/2025 | 17:21:25.290 | 1 646 | 5.574 | |
| 1 646 | 5.574 | |||
| 1 646 | 5.574 | |||
| 03/12/2025 | 17:13:26.577 | 1 337 | 5.58 | |
| 1 337 | 5.58 | |||
| 1 337 | 5.58 | |||
| 03/12/2025 | 17:10:22.234 | 200 | 5.582 | |
| 200 | 5.582 | |||
| 200 | 5.582 | |||
| 03/12/2025 | 17:07:39.257 | 5 | 5.589 | |
| 5 | 5.589 | |||
| 5 | 5.589 | |||
| 03/12/2025 | 17:05:08.989 | 537 | 5.591 | |
| 537 | 5.591 | |||
| 537 | 5.591 | |||
| 03/12/2025 | 17:05:04.954 | 537 | 5.591 | |
| 537 | 5.591 | |||
| 537 | 5.591 | |||
| 03/12/2025 | 17:03:57.775 | 2 148 | 5.591 | |
| 2 148 | 5.591 | |||
| 2 148 | 5.591 | |||
| 03/12/2025 | 17:02:17.893 | 1 074 | 5.596 | |
| 1 074 | 5.596 | |||
| 1 074 | 5.596 | |||
| 03/12/2025 | 16:59:50.037 | 537 | 5.599 | |
| 537 | 5.599 | |||
| 537 | 5.599 | |||
| 03/12/2025 | 16:54:30.622 | 3 | 5.60 | |
| 3 | 5.60 | |||
| 3 | 5.60 | |||
| 03/12/2025 | 16:54:21.273 | 3 | 5.60 | |
| 3 | 5.60 | |||
| 3 | 5.60 | |||
| 03/12/2025 | 16:38:37.729 | 20 | 5.593 | |
| 20 | 5.593 | |||
| 20 | 5.593 | |||
| 03/12/2025 | 16:37:33.153 | 3 000 | 5.595 | |
| 3 000 | 5.595 | |||
| 3 000 | 5.595 | |||
| 03/12/2025 | 16:30:43.723 | 521 | 5.59 | |
| 521 | 5.59 | |||
| 521 | 5.59 | |||
| 03/12/2025 | 16:30:17.607 | 9 | 5.594 | |
| 9 | 5.594 | |||
| 9 | 5.594 | |||
| 03/12/2025 | 16:29:55.684 | 250 | 5.594 | |
| 250 | 5.594 | |||
| 250 | 5.594 | |||
| 03/12/2025 | 16:18:02.204 | 72 | 5.607 | |
| 72 | 5.607 | |||
| 72 | 5.607 | |||
| 03/12/2025 | 16:08:22.571 | 5 | 5.61 | |
| 5 | 5.61 | |||
| 5 | 5.61 | |||
| 03/12/2025 | 16:00:09.048 | 18 | 5.611 | |
| 18 | 5.611 | |||
| 18 | 5.611 | |||
| 03/12/2025 | 15:57:05.700 | 1 038 | 5.608 | |
| 1 038 | 5.608 | |||
| 1 038 | 5.608 | |||
| 03/12/2025 | 15:39:26.625 | 2 | 5.62 | |
| 2 | 5.62 | |||
| 2 | 5.62 | |||
| 03/12/2025 | 15:37:41.737 | 85 | 5.618 | |
| 85 | 5.618 | |||
| 85 | 5.618 | |||
| 03/12/2025 | 15:34:44.641 | 9 | 5.614 | |
| 9 | 5.614 | |||
| 9 | 5.614 | |||
| 03/12/2025 | 15:17:08.236 | 4 276 | 5.603 | |
| 4 276 | 5.603 | |||
| 4 276 | 5.603 | |||
| 03/12/2025 | 15:04:11.899 | 544 | 5.611 | |
| 544 | 5.611 | |||
| 544 | 5.611 | |||
| 03/12/2025 | 15:04:03.029 | 143 | 5.612 | |
| 143 | 5.612 | |||
| 143 | 5.612 | |||
| 03/12/2025 | 14:57:36.890 | 780 | 5.622 | |
| 780 | 5.622 | |||
| 780 | 5.622 | |||
| 03/12/2025 | 14:57:29.083 | 8 100 | 5.622 | |
| 8 100 | 5.622 | |||
| 8 100 | 5.622 | |||
| 03/12/2025 | 14:39:40.964 | 1 459 | 5.625 | |
| 1 459 | 5.625 | |||
| 1 459 | 5.625 | |||
| 03/12/2025 | 14:34:29.035 | 2 | 5.625 | |
| 2 | 5.625 | |||
| 2 | 5.625 | |||
| 03/12/2025 | 14:29:07.624 | 538 | 5.636 | |
| 538 | 5.636 | |||
| 538 | 5.636 | |||
| 03/12/2025 | 14:25:00.787 | 408 | 5.637 | |
| 408 | 5.637 | |||
| 408 | 5.637 | |||
| 03/12/2025 | 14:24:02.938 | 2 000 | 5.635 | |
| 2 000 | 5.635 | |||
| 2 000 | 5.635 | |||
| 03/12/2025 | 14:07:29.262 | 462 | 5.65 | |
| 462 | 5.65 | |||
| 462 | 5.65 | |||
| 03/12/2025 | 14:02:52.653 | 300 | 5.646 | |
| 300 | 5.646 | |||
| 300 | 5.646 | |||
| 03/12/2025 | 13:58:48.084 | 100 | 5.65 | |
| 100 | 5.65 | |||
| 100 | 5.65 | |||
| 03/12/2025 | 13:50:32.483 | 1 925 | 5.642 | |
| 1 925 | 5.642 | |||
| 1 925 | 5.642 | |||
| 03/12/2025 | 13:47:46.935 | 4 | 5.645 | |
| 4 | 5.645 | |||
| 4 | 5.645 | |||
| 03/12/2025 | 13:47:34.049 | 263 | 5.646 | |
| 263 | 5.646 | |||
| 263 | 5.646 | |||
| 03/12/2025 | 13:47:09.895 | 2 | 5.646 | |
| 2 | 5.646 | |||
| 2 | 5.646 | |||
| 03/12/2025 | 13:40:22.259 | 120 | 5.641 | |
| 120 | 5.641 | |||
| 120 | 5.641 | |||
| 03/12/2025 | 13:36:06.238 | 100 | 5.64 | |
| 100 | 5.64 | |||
| 100 | 5.64 | |||
| 03/12/2025 | 13:26:29.991 | 3 | 5.645 | |
| 3 | 5.645 | |||
| 3 | 5.645 | |||
| 03/12/2025 | 13:26:09.136 | 1 | 5.645 | |
| 1 | 5.645 | |||
| 1 | 5.645 | |||
| 03/12/2025 | 13:23:42.363 | 202 | 5.64 | |
| 202 | 5.64 | |||
| 202 | 5.64 | |||
| 03/12/2025 | 13:22:28.272 | 55 | 5.637 | |
| 55 | 5.637 | |||
| 55 | 5.637 | |||
| 03/12/2025 | 13:21:15.108 | 100 | 5.638 | |
| 100 | 5.638 | |||
| 100 | 5.638 | |||
| 03/12/2025 | 13:01:51.238 | 1 770 | 5.63 | |
| 1 770 | 5.63 | |||
| 1 770 | 5.63 | |||
| 03/12/2025 | 12:55:44.898 | 1 | 5.637 | |
| 1 | 5.637 | |||
| 1 | 5.637 | |||
| 03/12/2025 | 12:54:31.707 | 18 | 5.638 | |
| 18 | 5.638 | |||
| 18 | 5.638 | |||
| 03/12/2025 | 12:39:59.443 | 1 | 5.633 | |
| 1 | 5.633 | |||
| 1 | 5.633 | |||
| 03/12/2025 | 12:38:41.257 | 500 | 5.634 | |
| 500 | 5.634 | |||
| 500 | 5.634 | |||
| 03/12/2025 | 12:36:06.384 | 30 | 5.633 | |
| 30 | 5.633 | |||
| 30 | 5.633 | |||
| 03/12/2025 | 12:24:13.455 | 500 | 5.629 | |
| 500 | 5.629 | |||
| 500 | 5.629 | |||
| 03/12/2025 | 12:18:23.393 | 4 | 5.628 | |
| 4 | 5.628 | |||
| 4 | 5.628 | |||
| 03/12/2025 | 12:07:39.619 | 36 | 5.619 | |
| 36 | 5.619 | |||
| 36 | 5.619 | |||
| 03/12/2025 | 11:49:59.569 | 500 | 5.622 | |
| 500 | 5.622 | |||
| 500 | 5.622 | |||
| 03/12/2025 | 11:36:54.981 | 1 400 | 5.626 | |
| 1 400 | 5.626 | |||
| 1 400 | 5.626 | |||
| 03/12/2025 | 11:20:47.350 | 576 | 5.635 | |
| 576 | 5.635 | |||
| 576 | 5.635 | |||
| 03/12/2025 | 11:20:45.361 | 1 800 | 5.637 | |
| 1 800 | 5.637 | |||
| 1 800 | 5.637 | |||
| 03/12/2025 | 11:13:11.380 | 257 | 5.632 | |
| 257 | 5.632 | |||
| 257 | 5.632 | |||
| 03/12/2025 | 11:10:17.947 | 200 | 5.636 | |
| 200 | 5.636 | |||
| 200 | 5.636 | |||
| 03/12/2025 | 11:06:22.932 | 645 | 5.644 | |
| 645 | 5.644 | |||
| 645 | 5.644 | |||
| 03/12/2025 | 11:01:36.768 | 540 | 5.645 | |
| 540 | 5.645 | |||
| 540 | 5.645 | |||
| 03/12/2025 | 10:46:13.821 | 1 146 | 5.635 | |
| 1 146 | 5.635 | |||
| 1 146 | 5.635 | |||
| 03/12/2025 | 10:39:28.782 | 75 | 5.642 | |
| 75 | 5.642 | |||
| 75 | 5.642 | |||
| 03/12/2025 | 10:34:02.035 | 2 000 | 5.633 | |
| 2 000 | 5.633 | |||
| 2 000 | 5.633 | |||
| 03/12/2025 | 10:32:07.188 | 591 | 5.63 | |
| 591 | 5.63 | |||
| 591 | 5.63 | |||
| 03/12/2025 | 10:30:31.698 | 308 | 5.628 | |
| 308 | 5.628 | |||
| 308 | 5.628 | |||
| 03/12/2025 | 10:29:33.218 | 790 | 5.628 | |
| 790 | 5.628 | |||
| 790 | 5.628 | |||
| 03/12/2025 | 10:23:12.868 | 5 332 | 5.627 | |
| 5 332 | 5.627 | |||
| 5 332 | 5.627 | |||
| 03/12/2025 | 10:16:08.100 | 994 | 5.621 | |
| 994 | 5.621 | |||
| 994 | 5.621 | |||
| 03/12/2025 | 10:14:48.704 | 26 | 5.623 | |
| 26 | 5.623 | |||
| 26 | 5.623 | |||
| 03/12/2025 | 10:13:34.853 | 715 | 5.62 | |
| 715 | 5.62 | |||
| 715 | 5.62 | |||
| 03/12/2025 | 09:31:30.701 | 289 | 5.594 | |
| 289 | 5.594 | |||
| 289 | 5.594 | |||
| 03/12/2025 | 09:23:52.344 | 300 | 5.581 | |
| 300 | 5.581 | |||
| 300 | 5.581 | |||
| 03/12/2025 | 09:21:58.504 | 450 | 5.582 | |
| 450 | 5.582 | |||
| 450 | 5.582 | |||
| 03/12/2025 | 09:18:41.712 | 2 000 | 5.586 | |
| 2 000 | 5.586 | |||
| 2 000 | 5.586 | |||
| 03/12/2025 | 09:08:28.729 | 500 | 5.606 | |
| 500 | 5.606 | |||
| 500 | 5.606 | |||
| 03/12/2025 | 09:04:08.495 | 267 | 5.612 | |
| 267 | 5.612 | |||
| 267 | 5.612 | |||
| 03/12/2025 | 09:04:01.731 | 100 | 5.61 | |
| 100 | 5.61 | |||
| 100 | 5.61 | |||
| 03/12/2025 | 08:50:48.990 | 1 | 5.62 | |
| 1 | 5.62 | |||
| 1 | 5.62 | |||
| 03/12/2025 | 08:39:44.236 | 2 | 5.616 | |
| 2 | 5.616 | |||
| 2 | 5.616 | |||
| 03/12/2025 | 08:31:00.381 | 3 | 5.61 | |
| 3 | 5.61 | |||
| 3 | 5.61 | |||
| 03/12/2025 | 08:30:54.539 | 1 | 5.617 | |
| 1 | 5.617 | |||
| 1 | 5.617 | |||
| 03/12/2025 | 08:12:43.347 | 2 | 5.621 | |
| 2 | 5.621 | |||
| 2 | 5.621 | |||
| 03/12/2025 | 08:00:23.655 | 190 | 5.609 | |
| 190 | 5.609 | |||
| 190 | 5.609 | |||
| 03/12/2025 | 08:00:18.130 | 56 | 5.616 | |
| 56 | 5.616 | |||
| 56 | 5.616 | |||
| 03/12/2025 | 08:00:05.253 | 19 | 5.616 | |
| 19 | 5.616 | |||
| 19 | 5.616 | |||
| 03/12/2025 | 07:30:10.706 | 71 | 5.604 | |
| 71 | 5.604 | |||
| 61 | 5.604 | |||
| 10 | 5.604 |
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: 1 524.00
Ask: 1 526.50
Turnover: 76 498 TEUR -
Nvidia Corp.
Bid: 154.96 / Ask: 155.04
Turnover: 21 418 TEUR -
Siemens Energy AG
Bid: 114.25 / Ask: 114.55
Turnover: 18 451 TEUR -
Allianz SE
Bid: 365.40 / Ask: 365.60
Turnover: 16 558 TEUR -
Bayer AG
Bid: 34.325 / Ask: 34.365
Turnover: 15 587 TEUR
Realtime Quotes
Last Update:
03/12/2025 @ 19:39:27
Last Update:
03/12/2025 @ 19:39:27