Intesa Sanpaolo S.p.A.
- Information
- Last
- Buy
- Sell
109
109
5.592
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 28/11/2025 | 21:24:08.778 | 400 | 5.592 | |
| 400 | 5.592 | |||
| 400 | 5.592 | |||
| 28/11/2025 | 21:19:54.027 | 191 | 5.60 | |
| 191 | 5.60 | |||
| 191 | 5.60 | |||
| 28/11/2025 | 20:55:40.583 | 3 | 5.593 | |
| 3 | 5.593 | |||
| 3 | 5.593 | |||
| 28/11/2025 | 20:55:12.500 | 1 | 5.60 | |
| 1 | 5.60 | |||
| 1 | 5.60 | |||
| 28/11/2025 | 20:30:38.362 | 27 | 5.598 | |
| 27 | 5.598 | |||
| 27 | 5.598 | |||
| 28/11/2025 | 20:13:25.225 | 1 | 5.598 | |
| 1 | 5.598 | |||
| 1 | 5.598 | |||
| 28/11/2025 | 19:48:19.027 | 714 | 5.60 | |
| 714 | 5.60 | |||
| 714 | 5.60 | |||
| 28/11/2025 | 19:42:25.197 | 125 | 5.599 | |
| 125 | 5.599 | |||
| 125 | 5.599 | |||
| 28/11/2025 | 19:13:53.142 | 11 | 5.599 | |
| 11 | 5.599 | |||
| 11 | 5.599 | |||
| 28/11/2025 | 18:57:42.031 | 1 | 5.60 | |
| 1 | 5.60 | |||
| 1 | 5.60 | |||
| 28/11/2025 | 18:43:14.633 | 100 | 5.59 | |
| 100 | 5.59 | |||
| 100 | 5.59 | |||
| 28/11/2025 | 18:36:37.889 | 6 | 5.601 | |
| 6 | 5.601 | |||
| 6 | 5.601 | |||
| 28/11/2025 | 18:31:17.052 | 90 | 5.598 | |
| 90 | 5.598 | |||
| 90 | 5.598 | |||
| 28/11/2025 | 17:50:15.613 | 150 | 5.596 | |
| 150 | 5.596 | |||
| 150 | 5.596 | |||
| 28/11/2025 | 17:21:24.841 | 52 | 5.587 | |
| 52 | 5.587 | |||
| 52 | 5.587 | |||
| 28/11/2025 | 17:06:01.681 | 300 | 5.585 | |
| 300 | 5.585 | |||
| 300 | 5.585 | |||
| 28/11/2025 | 17:04:50.684 | 536 | 5.586 | |
| 536 | 5.586 | |||
| 536 | 5.586 | |||
| 28/11/2025 | 16:59:48.441 | 800 | 5.579 | |
| 800 | 5.579 | |||
| 800 | 5.579 | |||
| 28/11/2025 | 16:59:39.742 | 3 | 5.577 | |
| 3 | 5.577 | |||
| 3 | 5.577 | |||
| 28/11/2025 | 16:59:28.465 | 5 | 5.578 | |
| 5 | 5.578 | |||
| 5 | 5.578 | |||
| 28/11/2025 | 16:58:42.540 | 724 | 5.579 | |
| 724 | 5.579 | |||
| 724 | 5.579 | |||
| 28/11/2025 | 16:56:15.857 | 15 | 5.581 | |
| 15 | 5.581 | |||
| 15 | 5.581 | |||
| 28/11/2025 | 16:54:58.001 | 346 | 5.579 | |
| 346 | 5.579 | |||
| 346 | 5.579 | |||
| 28/11/2025 | 16:48:44.481 | 206 | 5.581 | |
| 206 | 5.581 | |||
| 206 | 5.581 | |||
| 28/11/2025 | 16:37:40.682 | 1 600 | 5.589 | |
| 1 600 | 5.589 | |||
| 1 600 | 5.589 | |||
| 28/11/2025 | 16:31:48.680 | 300 | 5.587 | |
| 300 | 5.587 | |||
| 300 | 5.587 | |||
| 28/11/2025 | 16:31:27.582 | 1 000 | 5.59 | |
| 1 000 | 5.59 | |||
| 1 000 | 5.59 | |||
| 28/11/2025 | 16:24:32.069 | 7 | 5.593 | |
| 7 | 5.593 | |||
| 7 | 5.593 | |||
| 28/11/2025 | 16:22:23.451 | 500 | 5.595 | |
| 500 | 5.595 | |||
| 500 | 5.595 | |||
| 28/11/2025 | 16:18:11.343 | 420 | 5.592 | |
| 420 | 5.592 | |||
| 420 | 5.592 | |||
| 28/11/2025 | 16:14:59.773 | 2 | 5.592 | |
| 2 | 5.592 | |||
| 2 | 5.592 | |||
| 28/11/2025 | 16:14:46.778 | 2 | 5.592 | |
| 2 | 5.592 | |||
| 2 | 5.592 | |||
| 28/11/2025 | 16:00:01.093 | 1 | 5.586 | |
| 1 | 5.586 | |||
| 1 | 5.586 | |||
| 28/11/2025 | 15:48:11.729 | 5 | 5.589 | |
| 5 | 5.589 | |||
| 5 | 5.589 | |||
| 28/11/2025 | 15:40:39.297 | 3 | 5.591 | |
| 3 | 5.591 | |||
| 3 | 5.591 | |||
| 28/11/2025 | 15:40:10.213 | 2 | 5.593 | |
| 2 | 5.593 | |||
| 2 | 5.593 | |||
| 28/11/2025 | 15:33:46.971 | 487 | 5.589 | |
| 487 | 5.589 | |||
| 487 | 5.589 | |||
| 28/11/2025 | 15:14:02.894 | 25 | 5.584 | |
| 25 | 5.584 | |||
| 25 | 5.584 | |||
| 28/11/2025 | 15:04:05.566 | 600 | 5.583 | |
| 600 | 5.583 | |||
| 600 | 5.583 | |||
| 28/11/2025 | 14:58:46.401 | 6 | 5.579 | |
| 6 | 5.579 | |||
| 6 | 5.579 | |||
| 28/11/2025 | 14:42:38.825 | 27 | 5.581 | |
| 27 | 5.581 | |||
| 27 | 5.581 | |||
| 28/11/2025 | 14:41:07.986 | 1 718 | 5.582 | |
| 1 718 | 5.582 | |||
| 1 718 | 5.582 | |||
| 28/11/2025 | 14:41:03.957 | 8 100 | 5.582 | |
| 8 100 | 5.582 | |||
| 8 100 | 5.582 | |||
| 28/11/2025 | 14:13:11.527 | 900 | 5.587 | |
| 900 | 5.587 | |||
| 900 | 5.587 | |||
| 28/11/2025 | 14:09:17.503 | 215 | 5.582 | |
| 215 | 5.582 | |||
| 215 | 5.582 | |||
| 28/11/2025 | 14:05:02.040 | 7 | 5.582 | |
| 7 | 5.582 | |||
| 7 | 5.582 | |||
| 28/11/2025 | 13:55:29.927 | 100 | 5.589 | |
| 100 | 5.589 | |||
| 100 | 5.589 | |||
| 28/11/2025 | 13:54:13.844 | 881 | 5.59 | |
| 881 | 5.59 | |||
| 881 | 5.59 | |||
| 28/11/2025 | 13:51:52.737 | 3 | 5.591 | |
| 3 | 5.591 | |||
| 3 | 5.591 | |||
| 28/11/2025 | 13:42:11.714 | 179 | 5.583 | |
| 179 | 5.583 | |||
| 179 | 5.583 | |||
| 28/11/2025 | 13:38:08.860 | 30 | 5.585 | |
| 30 | 5.585 | |||
| 30 | 5.585 | |||
| 28/11/2025 | 13:33:45.623 | 3 | 5.584 | |
| 3 | 5.584 | |||
| 3 | 5.584 | |||
| 28/11/2025 | 13:23:37.048 | 2 | 5.579 | |
| 2 | 5.579 | |||
| 2 | 5.579 | |||
| 28/11/2025 | 12:52:20.213 | 1 | 5.574 | |
| 1 | 5.574 | |||
| 1 | 5.574 | |||
| 28/11/2025 | 12:51:51.246 | 27 316 | 5.56 | |
| 27 316 | 5.56 | |||
| 27 316 | 5.56 | |||
| 28/11/2025 | 12:49:46.245 | 36 | 5.572 | |
| 36 | 5.572 | |||
| 36 | 5.572 | |||
| 28/11/2025 | 12:49:21.634 | 25 | 5.572 | |
| 25 | 5.572 | |||
| 25 | 5.572 | |||
| 28/11/2025 | 12:42:26.354 | 9 | 5.566 | |
| 9 | 5.566 | |||
| 9 | 5.566 | |||
| 28/11/2025 | 12:40:09.789 | 3 | 5.566 | |
| 3 | 5.566 | |||
| 3 | 5.566 | |||
| 28/11/2025 | 12:39:52.173 | 4 | 5.567 | |
| 4 | 5.567 | |||
| 4 | 5.567 | |||
| 28/11/2025 | 12:38:53.400 | 63 | 5.565 | |
| 63 | 5.565 | |||
| 63 | 5.565 | |||
| 28/11/2025 | 12:34:53.610 | 17 | 5.567 | |
| 17 | 5.567 | |||
| 17 | 5.567 | |||
| 28/11/2025 | 12:34:50.115 | 36 | 5.567 | |
| 36 | 5.567 | |||
| 36 | 5.567 | |||
| 28/11/2025 | 12:34:16.143 | 2 000 | 5.566 | |
| 2 000 | 5.566 | |||
| 2 000 | 5.566 | |||
| 28/11/2025 | 12:30:19.304 | 527 | 5.564 | |
| 527 | 5.564 | |||
| 527 | 5.564 | |||
| 28/11/2025 | 12:18:42.135 | 6 185 | 5.566 | |
| 6 185 | 5.566 | |||
| 6 185 | 5.566 | |||
| 28/11/2025 | 12:14:43.676 | 2 500 | 5.563 | |
| 2 500 | 5.563 | |||
| 2 500 | 5.563 | |||
| 28/11/2025 | 12:06:54.666 | 180 | 5.576 | |
| 180 | 5.576 | |||
| 180 | 5.576 | |||
| 28/11/2025 | 11:51:02.549 | 1 300 | 5.567 | |
| 1 300 | 5.567 | |||
| 1 300 | 5.567 | |||
| 28/11/2025 | 11:48:35.358 | 44 | 5.566 | |
| 44 | 5.566 | |||
| 44 | 5.566 | |||
| 28/11/2025 | 11:43:37.975 | 795 | 5.568 | |
| 795 | 5.568 | |||
| 795 | 5.568 | |||
| 28/11/2025 | 11:42:26.298 | 300 | 5.568 | |
| 300 | 5.568 | |||
| 300 | 5.568 | |||
| 28/11/2025 | 11:39:19.020 | 743 | 5.57 | |
| 743 | 5.57 | |||
| 743 | 5.57 | |||
| 28/11/2025 | 11:38:02.316 | 6 | 5.569 | |
| 6 | 5.569 | |||
| 6 | 5.569 | |||
| 28/11/2025 | 11:34:09.496 | 15 | 5.569 | |
| 15 | 5.569 | |||
| 15 | 5.569 | |||
| 28/11/2025 | 11:25:50.542 | 1 | 5.562 | |
| 1 | 5.562 | |||
| 1 | 5.562 | |||
| 28/11/2025 | 11:17:38.986 | 1 500 | 5.558 | |
| 1 500 | 5.558 | |||
| 1 500 | 5.558 | |||
| 28/11/2025 | 11:11:33.551 | 6 | 5.56 | |
| 6 | 5.56 | |||
| 6 | 5.56 | |||
| 28/11/2025 | 11:08:48.363 | 3 | 5.559 | |
| 3 | 5.559 | |||
| 3 | 5.559 | |||
| 28/11/2025 | 11:07:55.833 | 902 | 5.558 | |
| 902 | 5.558 | |||
| 902 | 5.558 | |||
| 28/11/2025 | 11:02:59.809 | 440 | 5.561 | |
| 440 | 5.561 | |||
| 440 | 5.561 | |||
| 28/11/2025 | 11:01:10.413 | 1 | 5.563 | |
| 1 | 5.563 | |||
| 1 | 5.563 | |||
| 28/11/2025 | 10:58:47.583 | 167 | 5.559 | |
| 167 | 5.559 | |||
| 167 | 5.559 | |||
| 28/11/2025 | 10:56:24.516 | 10 | 5.561 | |
| 10 | 5.561 | |||
| 10 | 5.561 | |||
| 28/11/2025 | 10:53:12.805 | 250 | 5.555 | |
| 250 | 5.555 | |||
| 250 | 5.555 | |||
| 28/11/2025 | 10:42:40.663 | 3 | 5.549 | |
| 3 | 5.549 | |||
| 3 | 5.549 | |||
| 28/11/2025 | 10:42:33.821 | 2 | 5.551 | |
| 2 | 5.551 | |||
| 2 | 5.551 | |||
| 28/11/2025 | 10:42:18.530 | 1 | 5.551 | |
| 1 | 5.551 | |||
| 1 | 5.551 | |||
| 28/11/2025 | 10:15:37.546 | 200 | 5.56 | |
| 200 | 5.56 | |||
| 200 | 5.56 | |||
| 28/11/2025 | 10:14:08.247 | 710 | 5.565 | |
| 710 | 5.565 | |||
| 710 | 5.565 | |||
| 28/11/2025 | 10:10:47.364 | 6 | 5.57 | |
| 6 | 5.57 | |||
| 6 | 5.57 | |||
| 28/11/2025 | 10:08:10.152 | 1 327 | 5.565 | |
| 1 327 | 5.565 | |||
| 1 327 | 5.565 | |||
| 28/11/2025 | 09:54:57.697 | 911 | 5.58 | |
| 911 | 5.58 | |||
| 911 | 5.58 | |||
| 28/11/2025 | 09:53:31.810 | 3 | 5.578 | |
| 3 | 5.578 | |||
| 3 | 5.578 | |||
| 28/11/2025 | 09:15:07.286 | 135 | 5.56 | |
| 135 | 5.56 | |||
| 135 | 5.56 | |||
| 28/11/2025 | 09:15:07.085 | 7 600 | 5.563 | |
| 7 600 | 5.563 | |||
| 7 600 | 5.563 | |||
| 28/11/2025 | 09:14:51.830 | 8 100 | 5.563 | |
| 8 100 | 5.563 | |||
| 8 100 | 5.563 | |||
| 28/11/2025 | 09:11:55.022 | 1 850 | 5.574 | |
| 1 850 | 5.574 | |||
| 1 850 | 5.574 | |||
| 28/11/2025 | 09:00:51.150 | 6 | 5.56 | |
| 6 | 5.56 | |||
| 6 | 5.56 | |||
| 28/11/2025 | 09:00:47.447 | 38 | 5.564 | |
| 18 | 5.564 | |||
| 20 | 5.564 | |||
| 38 | 5.564 | |||
| 28/11/2025 | 08:29:58.213 | 450 | 5.601 | |
| 450 | 5.601 | |||
| 450 | 5.601 | |||
| 28/11/2025 | 08:24:23.676 | 1 000 | 5.596 | |
| 1 000 | 5.596 | |||
| 1 000 | 5.596 | |||
| 28/11/2025 | 08:24:23.636 | 50 | 5.596 | |
| 50 | 5.596 | |||
| 50 | 5.596 | |||
| 28/11/2025 | 08:23:00.220 | 795 | 5.629 | |
| 795 | 5.629 | |||
| 795 | 5.629 | |||
| 28/11/2025 | 08:02:34.934 | 1 | 5.629 | |
| 1 | 5.629 | |||
| 1 | 5.629 | |||
| 28/11/2025 | 08:01:59.112 | 20 | 5.572 | |
| 20 | 5.572 | |||
| 20 | 5.572 | |||
| 28/11/2025 | 08:00:17.387 | 3 | 5.571 | |
| 3 | 5.571 | |||
| 3 | 5.571 | |||
| 28/11/2025 | 08:00:03.363 | 23 | 5.629 | |
| 23 | 5.629 | |||
| 23 | 5.629 | |||
| 28/11/2025 | 07:30:01.609 | 6 500 | 5.62 | |
| 6 500 | 5.62 | |||
| 6 500 | 5.62 |
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: 1 465.00
Ask: 1 472.00
Turnover: 78 351 TEUR -
Nvidia Corp.
Bid: 152.24 / Ask: 152.36
Turnover: 26 647 TEUR -
Alphabet Inc. Class A
Bid: 275.45 / Ask: 276.10
Turnover: 23 593 TEUR -
Siemens Energy AG
Bid: 114.95 / Ask: 115.35
Turnover: 18 381 TEUR -
Novo-Nordisk AS
Bid: 42.55 / Ask: 42.70
Turnover: 16 290 TEUR
Realtime Quotes
Last Update:
28/11/2025 @ 22:00:00
Last Update:
28/11/2025 @ 22:00:00