Intesa Sanpaolo S.p.A.
- Information
- Last
- Buy
- Sell
152
149
5.571
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 27/11/2025 | 20:55:30.552 | 5 | 5.571 | |
| 5 | 5.571 | |||
| 5 | 5.571 | |||
| 27/11/2025 | 20:49:29.298 | 3 | 5.57 | |
| 3 | 5.57 | |||
| 3 | 5.57 | |||
| 27/11/2025 | 20:49:10.075 | 72 | 5.571 | |
| 72 | 5.571 | |||
| 72 | 5.571 | |||
| 27/11/2025 | 20:45:56.140 | 2 | 5.571 | |
| 2 | 5.571 | |||
| 2 | 5.571 | |||
| 27/11/2025 | 20:45:16.682 | 3 | 5.571 | |
| 3 | 5.571 | |||
| 3 | 5.571 | |||
| 27/11/2025 | 20:42:23.779 | 22 | 5.571 | |
| 22 | 5.571 | |||
| 22 | 5.571 | |||
| 27/11/2025 | 20:41:45.326 | 240 | 5.571 | |
| 240 | 5.571 | |||
| 240 | 5.571 | |||
| 27/11/2025 | 20:41:11.521 | 1 | 5.571 | |
| 1 | 5.571 | |||
| 1 | 5.571 | |||
| 27/11/2025 | 20:27:52.970 | 18 | 5.571 | |
| 18 | 5.571 | |||
| 18 | 5.571 | |||
| 27/11/2025 | 20:23:36.008 | 9 | 5.571 | |
| 9 | 5.571 | |||
| 9 | 5.571 | |||
| 27/11/2025 | 20:09:13.254 | 53 | 5.57 | |
| 53 | 5.57 | |||
| 53 | 5.57 | |||
| 27/11/2025 | 20:06:33.015 | 1 | 5.571 | |
| 1 | 5.571 | |||
| 1 | 5.571 | |||
| 27/11/2025 | 19:44:39.173 | 1 | 5.57 | |
| 1 | 5.57 | |||
| 1 | 5.57 | |||
| 27/11/2025 | 19:18:24.658 | 11 | 5.571 | |
| 11 | 5.571 | |||
| 11 | 5.571 | |||
| 27/11/2025 | 19:08:50.969 | 1 | 5.571 | |
| 1 | 5.571 | |||
| 1 | 5.571 | |||
| 27/11/2025 | 19:03:23.677 | 29 | 5.571 | |
| 29 | 5.571 | |||
| 29 | 5.571 | |||
| 27/11/2025 | 18:35:35.517 | 1 800 | 5.541 | |
| 1 800 | 5.541 | |||
| 1 800 | 5.541 | |||
| 27/11/2025 | 18:35:35.122 | 573 | 5.541 | |
| 450 | 5.541 | |||
| 3 | 5.541 | |||
| 573 | 5.541 | |||
| 120 | 5.541 | |||
| 27/11/2025 | 18:34:06.990 | 800 | 5.571 | |
| 800 | 5.571 | |||
| 800 | 5.571 | |||
| 27/11/2025 | 18:29:18.575 | 350 | 5.568 | |
| 350 | 5.568 | |||
| 350 | 5.568 | |||
| 27/11/2025 | 18:18:35.618 | 1 | 5.573 | |
| 1 | 5.573 | |||
| 1 | 5.573 | |||
| 27/11/2025 | 18:18:16.096 | 11 | 5.569 | |
| 11 | 5.569 | |||
| 11 | 5.569 | |||
| 27/11/2025 | 18:03:13.804 | 400 | 5.568 | |
| 400 | 5.568 | |||
| 400 | 5.568 | |||
| 27/11/2025 | 18:02:27.022 | 10 | 5.575 | |
| 10 | 5.575 | |||
| 10 | 5.575 | |||
| 27/11/2025 | 17:46:59.639 | 3 | 5.567 | |
| 3 | 5.567 | |||
| 3 | 5.567 | |||
| 27/11/2025 | 17:46:41.923 | 1 | 5.575 | |
| 1 | 5.575 | |||
| 1 | 5.575 | |||
| 27/11/2025 | 17:38:25.121 | 50 | 5.579 | |
| 50 | 5.579 | |||
| 50 | 5.579 | |||
| 27/11/2025 | 17:18:16.103 | 289 | 5.578 | |
| 289 | 5.578 | |||
| 289 | 5.578 | |||
| 27/11/2025 | 17:13:15.355 | 552 | 5.579 | |
| 552 | 5.579 | |||
| 552 | 5.579 | |||
| 27/11/2025 | 17:13:14.453 | 3 | 5.58 | |
| 3 | 5.58 | |||
| 3 | 5.58 | |||
| 27/11/2025 | 17:12:56.413 | 538 | 5.58 | |
| 538 | 5.58 | |||
| 538 | 5.58 | |||
| 27/11/2025 | 17:08:42.711 | 419 | 5.58 | |
| 419 | 5.58 | |||
| 419 | 5.58 | |||
| 27/11/2025 | 17:01:59.451 | 564 | 5.574 | |
| 564 | 5.574 | |||
| 564 | 5.574 | |||
| 27/11/2025 | 16:57:08.732 | 35 | 5.58 | |
| 35 | 5.58 | |||
| 35 | 5.58 | |||
| 27/11/2025 | 16:53:53.730 | 584 | 5.578 | |
| 584 | 5.578 | |||
| 584 | 5.578 | |||
| 27/11/2025 | 16:51:10.226 | 431 | 5.578 | |
| 431 | 5.578 | |||
| 431 | 5.578 | |||
| 27/11/2025 | 16:50:20.864 | 18 | 5.577 | |
| 18 | 5.577 | |||
| 18 | 5.577 | |||
| 27/11/2025 | 16:42:53.422 | 150 | 5.572 | |
| 150 | 5.572 | |||
| 150 | 5.572 | |||
| 27/11/2025 | 16:40:35.191 | 270 | 5.574 | |
| 270 | 5.574 | |||
| 270 | 5.574 | |||
| 27/11/2025 | 16:39:23.913 | 30 | 5.577 | |
| 30 | 5.577 | |||
| 30 | 5.577 | |||
| 27/11/2025 | 16:34:18.744 | 710 | 5.579 | |
| 710 | 5.579 | |||
| 710 | 5.579 | |||
| 27/11/2025 | 16:30:11.396 | 700 | 5.578 | |
| 700 | 5.578 | |||
| 700 | 5.578 | |||
| 27/11/2025 | 16:28:25.691 | 1 950 | 5.578 | |
| 1 950 | 5.578 | |||
| 1 950 | 5.578 | |||
| 27/11/2025 | 16:28:15.507 | 2 950 | 5.578 | |
| 2 950 | 5.578 | |||
| 2 950 | 5.578 | |||
| 27/11/2025 | 16:15:09.978 | 330 | 5.574 | |
| 330 | 5.574 | |||
| 330 | 5.574 | |||
| 27/11/2025 | 16:05:39.607 | 202 | 5.57 | |
| 202 | 5.57 | |||
| 202 | 5.57 | |||
| 27/11/2025 | 16:03:20.904 | 133 | 5.576 | |
| 133 | 5.576 | |||
| 133 | 5.576 | |||
| 27/11/2025 | 16:03:06.118 | 1 | 5.576 | |
| 1 | 5.576 | |||
| 1 | 5.576 | |||
| 27/11/2025 | 16:02:32.396 | 584 | 5.574 | |
| 584 | 5.574 | |||
| 584 | 5.574 | |||
| 27/11/2025 | 16:01:21.866 | 1 154 | 5.575 | |
| 1 154 | 5.575 | |||
| 1 154 | 5.575 | |||
| 27/11/2025 | 16:00:29.160 | 3 | 5.578 | |
| 3 | 5.578 | |||
| 3 | 5.578 | |||
| 27/11/2025 | 16:00:01.078 | 8 | 5.579 | |
| 8 | 5.579 | |||
| 8 | 5.579 | |||
| 27/11/2025 | 15:57:38.227 | 563 | 5.579 | |
| 563 | 5.579 | |||
| 563 | 5.579 | |||
| 27/11/2025 | 15:52:37.493 | 250 | 5.577 | |
| 250 | 5.577 | |||
| 250 | 5.577 | |||
| 27/11/2025 | 15:42:21.534 | 29 | 5.58 | |
| 29 | 5.58 | |||
| 29 | 5.58 | |||
| 27/11/2025 | 15:40:21.142 | 549 | 5.577 | |
| 549 | 5.577 | |||
| 549 | 5.577 | |||
| 27/11/2025 | 15:35:49.422 | 3 | 5.576 | |
| 3 | 5.576 | |||
| 3 | 5.576 | |||
| 27/11/2025 | 15:28:25.795 | 2 209 | 5.574 | |
| 2 209 | 5.574 | |||
| 2 209 | 5.574 | |||
| 27/11/2025 | 15:27:29.677 | 672 | 5.574 | |
| 672 | 5.574 | |||
| 672 | 5.574 | |||
| 27/11/2025 | 15:22:13.029 | 357 | 5.572 | |
| 357 | 5.572 | |||
| 357 | 5.572 | |||
| 27/11/2025 | 15:18:05.368 | 442 | 5.571 | |
| 442 | 5.571 | |||
| 442 | 5.571 | |||
| 27/11/2025 | 15:06:50.955 | 1 200 | 5.573 | |
| 1 200 | 5.573 | |||
| 1 200 | 5.573 | |||
| 27/11/2025 | 14:36:09.336 | 1 800 | 5.579 | |
| 1 800 | 5.579 | |||
| 1 800 | 5.579 | |||
| 27/11/2025 | 14:30:48.398 | 1 | 5.576 | |
| 1 | 5.576 | |||
| 1 | 5.576 | |||
| 27/11/2025 | 14:26:35.718 | 7 | 5.569 | |
| 7 | 5.569 | |||
| 7 | 5.569 | |||
| 27/11/2025 | 13:50:42.186 | 1 903 | 5.574 | |
| 1 903 | 5.574 | |||
| 1 903 | 5.574 | |||
| 27/11/2025 | 13:46:20.778 | 881 | 5.572 | |
| 881 | 5.572 | |||
| 881 | 5.572 | |||
| 27/11/2025 | 13:46:14.359 | 8 100 | 5.572 | |
| 8 100 | 5.572 | |||
| 8 100 | 5.572 | |||
| 27/11/2025 | 13:44:08.597 | 200 | 5.567 | |
| 200 | 5.567 | |||
| 200 | 5.567 | |||
| 27/11/2025 | 13:32:50.587 | 1 144 | 5.571 | |
| 1 144 | 5.571 | |||
| 1 144 | 5.571 | |||
| 27/11/2025 | 13:26:40.024 | 1 120 | 5.57 | |
| 1 120 | 5.57 | |||
| 1 120 | 5.57 | |||
| 27/11/2025 | 13:25:06.960 | 161 | 5.57 | |
| 161 | 5.57 | |||
| 161 | 5.57 | |||
| 27/11/2025 | 13:24:03.116 | 5 000 | 5.571 | |
| 5 000 | 5.571 | |||
| 5 000 | 5.571 | |||
| 27/11/2025 | 13:22:02.315 | 5 | 5.572 | |
| 5 | 5.572 | |||
| 5 | 5.572 | |||
| 27/11/2025 | 13:17:52.351 | 300 | 5.57 | |
| 300 | 5.57 | |||
| 300 | 5.57 | |||
| 27/11/2025 | 13:06:11.405 | 433 | 5.563 | |
| 433 | 5.563 | |||
| 433 | 5.563 | |||
| 27/11/2025 | 13:00:18.517 | 3 | 5.564 | |
| 3 | 5.564 | |||
| 3 | 5.564 | |||
| 27/11/2025 | 12:57:06.703 | 1 000 | 5.562 | |
| 1 000 | 5.562 | |||
| 1 000 | 5.562 | |||
| 27/11/2025 | 12:56:55.695 | 209 | 5.561 | |
| 209 | 5.561 | |||
| 209 | 5.561 | |||
| 27/11/2025 | 12:53:34.055 | 100 | 5.562 | |
| 100 | 5.562 | |||
| 100 | 5.562 | |||
| 27/11/2025 | 12:45:12.217 | 90 | 5.563 | |
| 90 | 5.563 | |||
| 90 | 5.563 | |||
| 27/11/2025 | 12:43:21.764 | 3 000 | 5.562 | |
| 3 000 | 5.562 | |||
| 3 000 | 5.562 | |||
| 27/11/2025 | 12:34:55.284 | 15 | 5.56 | |
| 15 | 5.56 | |||
| 15 | 5.56 | |||
| 27/11/2025 | 12:18:29.832 | 12 | 5.566 | |
| 12 | 5.566 | |||
| 12 | 5.566 | |||
| 27/11/2025 | 12:10:37.915 | 1 500 | 5.563 | |
| 1 500 | 5.563 | |||
| 1 500 | 5.563 | |||
| 27/11/2025 | 12:04:51.691 | 200 | 5.562 | |
| 200 | 5.562 | |||
| 200 | 5.562 | |||
| 27/11/2025 | 11:57:34.978 | 538 | 5.567 | |
| 538 | 5.567 | |||
| 538 | 5.567 | |||
| 27/11/2025 | 11:53:30.199 | 500 | 5.568 | |
| 500 | 5.568 | |||
| 500 | 5.568 | |||
| 27/11/2025 | 11:51:53.245 | 500 | 5.568 | |
| 500 | 5.568 | |||
| 500 | 5.568 | |||
| 27/11/2025 | 11:47:49.566 | 2 | 5.574 | |
| 2 | 5.574 | |||
| 2 | 5.574 | |||
| 27/11/2025 | 11:30:10.525 | 2 000 | 5.569 | |
| 2 000 | 5.569 | |||
| 2 000 | 5.569 | |||
| 27/11/2025 | 11:28:03.416 | 283 | 5.567 | |
| 283 | 5.567 | |||
| 283 | 5.567 | |||
| 27/11/2025 | 11:27:11.078 | 7 | 5.568 | |
| 7 | 5.568 | |||
| 7 | 5.568 | |||
| 27/11/2025 | 11:26:00.749 | 178 | 5.569 | |
| 178 | 5.569 | |||
| 178 | 5.569 | |||
| 27/11/2025 | 11:22:12.094 | 90 | 5.569 | |
| 90 | 5.569 | |||
| 90 | 5.569 | |||
| 27/11/2025 | 11:15:15.858 | 100 | 5.569 | |
| 100 | 5.569 | |||
| 100 | 5.569 | |||
| 27/11/2025 | 11:09:15.215 | 200 | 5.565 | |
| 200 | 5.565 | |||
| 200 | 5.565 | |||
| 27/11/2025 | 11:03:24.145 | 71 | 5.565 | |
| 71 | 5.565 | |||
| 71 | 5.565 | |||
| 27/11/2025 | 10:59:35.820 | 472 | 5.571 | |
| 472 | 5.571 | |||
| 472 | 5.571 | |||
| 27/11/2025 | 10:49:42.538 | 314 | 5.581 | |
| 314 | 5.581 | |||
| 314 | 5.581 | |||
| 27/11/2025 | 10:45:30.144 | 5 | 5.591 | |
| 5 | 5.591 | |||
| 5 | 5.591 | |||
| 27/11/2025 | 10:44:40.951 | 470 | 5.589 | |
| 470 | 5.589 | |||
| 470 | 5.589 | |||
| 27/11/2025 | 10:41:07.588 | 5 | 5.586 | |
| 5 | 5.586 | |||
| 5 | 5.586 | |||
| 27/11/2025 | 10:38:10.333 | 400 | 5.587 | |
| 400 | 5.587 | |||
| 400 | 5.587 | |||
| 27/11/2025 | 10:37:42.999 | 2 | 5.588 | |
| 2 | 5.588 | |||
| 2 | 5.588 | |||
| 27/11/2025 | 10:32:07.026 | 443 | 5.597 | |
| 443 | 5.597 | |||
| 443 | 5.597 | |||
| 27/11/2025 | 10:30:00.178 | 70 | 5.596 | |
| 70 | 5.596 | |||
| 70 | 5.596 | |||
| 27/11/2025 | 10:13:39.931 | 20 | 5.585 | |
| 20 | 5.585 | |||
| 20 | 5.585 | |||
| 27/11/2025 | 10:10:58.208 | 200 | 5.585 | |
| 200 | 5.585 | |||
| 200 | 5.585 | |||
| 27/11/2025 | 10:10:28.947 | 2 359 | 5.583 | |
| 2 359 | 5.583 | |||
| 2 359 | 5.583 | |||
| 27/11/2025 | 10:08:19.945 | 1 596 | 5.586 | |
| 1 596 | 5.586 | |||
| 1 596 | 5.586 | |||
| 27/11/2025 | 09:58:07.669 | 274 | 5.588 | |
| 274 | 5.588 | |||
| 274 | 5.588 | |||
| 27/11/2025 | 09:46:15.696 | 1 536 | 5.589 | |
| 1 536 | 5.589 | |||
| 1 536 | 5.589 | |||
| 27/11/2025 | 09:45:57.917 | 3 | 5.59 | |
| 3 | 5.59 | |||
| 3 | 5.59 | |||
| 27/11/2025 | 09:45:50.776 | 3 575 | 5.592 | |
| 3 575 | 5.592 | |||
| 3 575 | 5.592 | |||
| 27/11/2025 | 09:45:25.726 | 2 | 5.594 | |
| 2 | 5.594 | |||
| 2 | 5.594 | |||
| 27/11/2025 | 09:44:40.853 | 2 | 5.59 | |
| 2 | 5.59 | |||
| 2 | 5.59 | |||
| 27/11/2025 | 09:44:30.235 | 3 | 5.59 | |
| 3 | 5.59 | |||
| 3 | 5.59 | |||
| 27/11/2025 | 09:43:23.181 | 5 | 5.594 | |
| 5 | 5.594 | |||
| 5 | 5.594 | |||
| 27/11/2025 | 09:40:13.274 | 100 | 5.598 | |
| 100 | 5.598 | |||
| 100 | 5.598 | |||
| 27/11/2025 | 09:39:23.220 | 23 | 5.596 | |
| 23 | 5.596 | |||
| 23 | 5.596 | |||
| 27/11/2025 | 09:37:51.439 | 220 | 5.598 | |
| 220 | 5.598 | |||
| 220 | 5.598 | |||
| 27/11/2025 | 09:36:11.347 | 185 | 5.599 | |
| 185 | 5.599 | |||
| 185 | 5.599 | |||
| 27/11/2025 | 09:35:42.320 | 525 | 5.602 | |
| 525 | 5.602 | |||
| 525 | 5.602 | |||
| 27/11/2025 | 09:32:43.111 | 199 | 5.598 | |
| 199 | 5.598 | |||
| 199 | 5.598 | |||
| 27/11/2025 | 09:26:05.766 | 2 500 | 5.594 | |
| 2 500 | 5.594 | |||
| 2 500 | 5.594 | |||
| 27/11/2025 | 09:17:19.229 | 500 | 5.579 | |
| 500 | 5.579 | |||
| 500 | 5.579 | |||
| 27/11/2025 | 09:15:00.215 | 358 | 5.563 | |
| 358 | 5.563 | |||
| 358 | 5.563 | |||
| 27/11/2025 | 09:14:06.672 | 1 | 5.564 | |
| 1 | 5.564 | |||
| 1 | 5.564 | |||
| 27/11/2025 | 09:13:59.828 | 181 | 5.563 | |
| 181 | 5.563 | |||
| 181 | 5.563 | |||
| 27/11/2025 | 09:06:43.941 | 2 | 5.565 | |
| 2 | 5.565 | |||
| 2 | 5.565 | |||
| 27/11/2025 | 09:00:43.586 | 420 | 5.575 | |
| 420 | 5.575 | |||
| 420 | 5.575 | |||
| 27/11/2025 | 08:50:09.238 | 3 | 5.568 | |
| 3 | 5.568 | |||
| 3 | 5.568 | |||
| 27/11/2025 | 08:48:59.863 | 3 | 5.568 | |
| 3 | 5.568 | |||
| 3 | 5.568 | |||
| 27/11/2025 | 08:48:42.826 | 50 | 5.539 | |
| 50 | 5.539 | |||
| 50 | 5.539 | |||
| 27/11/2025 | 08:40:53.060 | 450 | 5.54 | |
| 450 | 5.54 | |||
| 450 | 5.54 | |||
| 27/11/2025 | 08:40:10.201 | 700 | 5.54 | |
| 700 | 5.54 | |||
| 700 | 5.54 | |||
| 27/11/2025 | 08:37:48.636 | 100 | 5.54 | |
| 100 | 5.54 | |||
| 100 | 5.54 | |||
| 27/11/2025 | 08:37:32.330 | 25 | 5.589 | |
| 25 | 5.589 | |||
| 25 | 5.589 | |||
| 27/11/2025 | 08:35:07.425 | 7 | 5.54 | |
| 7 | 5.54 | |||
| 7 | 5.54 | |||
| 27/11/2025 | 08:29:58.675 | 358 | 5.567 | |
| 358 | 5.567 | |||
| 358 | 5.567 | |||
| 27/11/2025 | 08:25:27.786 | 71 | 5.592 | |
| 71 | 5.592 | |||
| 71 | 5.592 | |||
| 27/11/2025 | 08:23:00.182 | 4 | 5.591 | |
| 4 | 5.591 | |||
| 4 | 5.591 | |||
| 27/11/2025 | 08:13:00.794 | 1 000 | 5.591 | |
| 1 000 | 5.591 | |||
| 1 000 | 5.591 | |||
| 27/11/2025 | 08:01:13.689 | 3 | 5.591 | |
| 3 | 5.591 | |||
| 3 | 5.591 | |||
| 27/11/2025 | 08:00:12.864 | 30 | 5.54 | |
| 30 | 5.54 | |||
| 30 | 5.54 | |||
| 27/11/2025 | 08:00:04.494 | 87 | 5.589 | |
| 87 | 5.589 | |||
| 87 | 5.589 | |||
| 27/11/2025 | 08:00:02.817 | 145 | 5.589 | |
| 145 | 5.589 | |||
| 145 | 5.589 | |||
| 27/11/2025 | 07:32:13.291 | 2 500 | 5.559 | |
| 2 500 | 5.559 | |||
| 2 466 | 5.559 | |||
| 34 | 5.559 |
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: 1 518.50
Ask: 1 518.50
Turnover: 67 924 TEUR -
PUMA SE
Bid: 19.78 / Ask: 19.78
Turnover: 28 762 TEUR -
Alphabet Inc. Class A
Bid: 277.00 / Ask: 277.75
Turnover: 24 093 TEUR -
Siemens Energy AG
Bid: 113.75 / Ask: 114.35
Turnover: 22 326 TEUR -
Nvidia Corp.
Bid: 154.80 / Ask: 154.98
Turnover: 18 235 TEUR
Realtime Quotes
Last Update:
27/11/2025 @ 22:00:00
Last Update:
27/11/2025 @ 22:00:00