Intesa Sanpaolo S.p.A.
- Information
- Last
- Buy
- Sell
104
104
5.614
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 04/12/2025 | 18:53:16.517 | 150 | 5.614 | |
| 150 | 5.614 | |||
| 150 | 5.614 | |||
| 04/12/2025 | 18:23:45.212 | 350 | 5.615 | |
| 350 | 5.615 | |||
| 350 | 5.615 | |||
| 04/12/2025 | 18:21:28.910 | 1 347 | 5.617 | |
| 1 347 | 5.617 | |||
| 1 347 | 5.617 | |||
| 04/12/2025 | 18:21:22.367 | 25 | 5.625 | |
| 25 | 5.625 | |||
| 25 | 5.625 | |||
| 04/12/2025 | 18:10:55.012 | 1 | 5.616 | |
| 1 | 5.616 | |||
| 1 | 5.616 | |||
| 04/12/2025 | 18:07:13.688 | 300 | 5.623 | |
| 300 | 5.623 | |||
| 300 | 5.623 | |||
| 04/12/2025 | 17:45:11.772 | 33 | 5.614 | |
| 33 | 5.614 | |||
| 33 | 5.614 | |||
| 04/12/2025 | 17:34:29.279 | 700 | 5.62 | |
| 700 | 5.62 | |||
| 700 | 5.62 | |||
| 04/12/2025 | 17:20:12.162 | 180 | 5.618 | |
| 180 | 5.618 | |||
| 180 | 5.618 | |||
| 04/12/2025 | 17:14:00.353 | 535 | 5.616 | |
| 535 | 5.616 | |||
| 535 | 5.616 | |||
| 04/12/2025 | 17:07:02.828 | 20 | 5.611 | |
| 20 | 5.611 | |||
| 20 | 5.611 | |||
| 04/12/2025 | 17:06:45.617 | 482 | 5.61 | |
| 482 | 5.61 | |||
| 482 | 5.61 | |||
| 04/12/2025 | 17:04:43.938 | 1 956 | 5.607 | |
| 1 956 | 5.607 | |||
| 1 956 | 5.607 | |||
| 04/12/2025 | 16:55:39.875 | 1 | 5.61 | |
| 1 | 5.61 | |||
| 1 | 5.61 | |||
| 04/12/2025 | 16:44:31.475 | 3 | 5.597 | |
| 3 | 5.597 | |||
| 3 | 5.597 | |||
| 04/12/2025 | 16:44:15.467 | 3 | 5.602 | |
| 3 | 5.602 | |||
| 3 | 5.602 | |||
| 04/12/2025 | 16:42:09.959 | 225 | 5.597 | |
| 225 | 5.597 | |||
| 225 | 5.597 | |||
| 04/12/2025 | 16:40:50.724 | 224 | 5.597 | |
| 224 | 5.597 | |||
| 224 | 5.597 | |||
| 04/12/2025 | 16:02:03.659 | 150 | 5.586 | |
| 150 | 5.586 | |||
| 150 | 5.586 | |||
| 04/12/2025 | 16:02:01.181 | 368 | 5.587 | |
| 368 | 5.587 | |||
| 368 | 5.587 | |||
| 04/12/2025 | 16:00:02.556 | 4 | 5.588 | |
| 4 | 5.588 | |||
| 4 | 5.588 | |||
| 04/12/2025 | 15:59:07.484 | 2 138 | 5.588 | |
| 2 138 | 5.588 | |||
| 2 138 | 5.588 | |||
| 04/12/2025 | 15:46:56.434 | 181 | 5.592 | |
| 181 | 5.592 | |||
| 181 | 5.592 | |||
| 04/12/2025 | 15:41:30.121 | 536 | 5.592 | |
| 536 | 5.592 | |||
| 536 | 5.592 | |||
| 04/12/2025 | 15:37:15.220 | 643 | 5.584 | |
| 643 | 5.584 | |||
| 643 | 5.584 | |||
| 04/12/2025 | 15:36:25.709 | 1 | 5.585 | |
| 1 | 5.585 | |||
| 1 | 5.585 | |||
| 04/12/2025 | 15:33:22.574 | 347 | 5.58 | |
| 347 | 5.58 | |||
| 347 | 5.58 | |||
| 04/12/2025 | 15:29:44.477 | 366 | 5.578 | |
| 366 | 5.578 | |||
| 366 | 5.578 | |||
| 04/12/2025 | 15:28:06.815 | 500 | 5.58 | |
| 500 | 5.58 | |||
| 500 | 5.58 | |||
| 04/12/2025 | 15:13:55.450 | 2 | 5.578 | |
| 2 | 5.578 | |||
| 2 | 5.578 | |||
| 04/12/2025 | 15:10:32.620 | 9 | 5.578 | |
| 9 | 5.578 | |||
| 9 | 5.578 | |||
| 04/12/2025 | 15:08:30.662 | 200 | 5.58 | |
| 200 | 5.58 | |||
| 200 | 5.58 | |||
| 04/12/2025 | 14:54:18.438 | 192 | 5.583 | |
| 192 | 5.583 | |||
| 192 | 5.583 | |||
| 04/12/2025 | 14:45:51.436 | 291 | 5.585 | |
| 291 | 5.585 | |||
| 291 | 5.585 | |||
| 04/12/2025 | 14:21:52.009 | 3 000 | 5.577 | |
| 3 000 | 5.577 | |||
| 3 000 | 5.577 | |||
| 04/12/2025 | 14:12:49.533 | 650 | 5.572 | |
| 650 | 5.572 | |||
| 650 | 5.572 | |||
| 04/12/2025 | 14:07:33.626 | 54 | 5.566 | |
| 54 | 5.566 | |||
| 54 | 5.566 | |||
| 04/12/2025 | 14:06:37.677 | 752 | 5.564 | |
| 752 | 5.564 | |||
| 752 | 5.564 | |||
| 04/12/2025 | 14:02:24.410 | 1 043 | 5.569 | |
| 1 043 | 5.569 | |||
| 1 043 | 5.569 | |||
| 04/12/2025 | 13:58:00.229 | 1 000 | 5.571 | |
| 1 000 | 5.571 | |||
| 1 000 | 5.571 | |||
| 04/12/2025 | 13:52:29.033 | 20 | 5.577 | |
| 20 | 5.577 | |||
| 20 | 5.577 | |||
| 04/12/2025 | 13:49:50.603 | 411 | 5.577 | |
| 411 | 5.577 | |||
| 411 | 5.577 | |||
| 04/12/2025 | 13:43:24.019 | 80 | 5.58 | |
| 80 | 5.58 | |||
| 80 | 5.58 | |||
| 04/12/2025 | 13:15:01.907 | 1 | 5.594 | |
| 1 | 5.594 | |||
| 1 | 5.594 | |||
| 04/12/2025 | 12:57:58.420 | 1 | 5.587 | |
| 1 | 5.587 | |||
| 1 | 5.587 | |||
| 04/12/2025 | 12:36:45.580 | 94 | 5.589 | |
| 94 | 5.589 | |||
| 94 | 5.589 | |||
| 04/12/2025 | 12:36:39.200 | 9 | 5.59 | |
| 9 | 5.59 | |||
| 9 | 5.59 | |||
| 04/12/2025 | 12:25:18.323 | 179 | 5.586 | |
| 179 | 5.586 | |||
| 179 | 5.586 | |||
| 04/12/2025 | 12:08:26.096 | 5 | 5.578 | |
| 5 | 5.578 | |||
| 5 | 5.578 | |||
| 04/12/2025 | 11:57:26.412 | 45 | 5.574 | |
| 45 | 5.574 | |||
| 45 | 5.574 | |||
| 04/12/2025 | 11:53:55.352 | 5 | 5.572 | |
| 5 | 5.572 | |||
| 5 | 5.572 | |||
| 04/12/2025 | 11:52:26.158 | 433 | 5.573 | |
| 433 | 5.573 | |||
| 433 | 5.573 | |||
| 04/12/2025 | 11:49:10.777 | 20 | 5.573 | |
| 20 | 5.573 | |||
| 20 | 5.573 | |||
| 04/12/2025 | 11:46:37.052 | 4 683 | 5.569 | |
| 4 683 | 5.569 | |||
| 4 683 | 5.569 | |||
| 04/12/2025 | 11:44:17.316 | 17 | 5.571 | |
| 17 | 5.571 | |||
| 17 | 5.571 | |||
| 04/12/2025 | 11:44:06.208 | 10 | 5.571 | |
| 10 | 5.571 | |||
| 10 | 5.571 | |||
| 04/12/2025 | 11:40:37.261 | 550 | 5.568 | |
| 550 | 5.568 | |||
| 550 | 5.568 | |||
| 04/12/2025 | 11:37:15.920 | 51 | 5.565 | |
| 51 | 5.565 | |||
| 51 | 5.565 | |||
| 04/12/2025 | 11:35:48.255 | 17 | 5.563 | |
| 17 | 5.563 | |||
| 17 | 5.563 | |||
| 04/12/2025 | 11:29:19.424 | 607 | 5.572 | |
| 607 | 5.572 | |||
| 607 | 5.572 | |||
| 04/12/2025 | 11:24:58.402 | 90 | 5.57 | |
| 90 | 5.57 | |||
| 90 | 5.57 | |||
| 04/12/2025 | 11:18:27.991 | 1 | 5.57 | |
| 1 | 5.57 | |||
| 1 | 5.57 | |||
| 04/12/2025 | 11:06:18.489 | 9 | 5.571 | |
| 9 | 5.571 | |||
| 9 | 5.571 | |||
| 04/12/2025 | 10:55:28.552 | 2 000 | 5.57 | |
| 2 000 | 5.57 | |||
| 2 000 | 5.57 | |||
| 04/12/2025 | 10:50:02.259 | 27 | 5.558 | |
| 27 | 5.558 | |||
| 27 | 5.558 | |||
| 04/12/2025 | 10:44:37.389 | 370 | 5.564 | |
| 370 | 5.564 | |||
| 370 | 5.564 | |||
| 04/12/2025 | 10:39:28.855 | 536 | 5.564 | |
| 536 | 5.564 | |||
| 536 | 5.564 | |||
| 04/12/2025 | 10:38:36.150 | 273 | 5.559 | |
| 273 | 5.559 | |||
| 273 | 5.559 | |||
| 04/12/2025 | 10:34:38.662 | 30 | 5.555 | |
| 30 | 5.555 | |||
| 30 | 5.555 | |||
| 04/12/2025 | 10:32:22.070 | 643 | 5.561 | |
| 643 | 5.561 | |||
| 643 | 5.561 | |||
| 04/12/2025 | 10:29:50.363 | 536 | 5.554 | |
| 536 | 5.554 | |||
| 536 | 5.554 | |||
| 04/12/2025 | 10:25:35.545 | 690 | 5.557 | |
| 690 | 5.557 | |||
| 690 | 5.557 | |||
| 04/12/2025 | 10:24:39.045 | 550 | 5.554 | |
| 550 | 5.554 | |||
| 550 | 5.554 | |||
| 04/12/2025 | 10:19:05.216 | 2 000 | 5.561 | |
| 2 000 | 5.561 | |||
| 2 000 | 5.561 | |||
| 04/12/2025 | 10:18:47.942 | 8 100 | 5.559 | |
| 8 100 | 5.559 | |||
| 8 100 | 5.559 | |||
| 04/12/2025 | 10:15:05.962 | 2 000 | 5.557 | |
| 2 000 | 5.557 | |||
| 2 000 | 5.557 | |||
| 04/12/2025 | 10:14:58.627 | 350 | 5.558 | |
| 350 | 5.558 | |||
| 350 | 5.558 | |||
| 04/12/2025 | 10:11:24.420 | 200 | 5.558 | |
| 200 | 5.558 | |||
| 200 | 5.558 | |||
| 04/12/2025 | 10:10:07.265 | 322 | 5.561 | |
| 322 | 5.561 | |||
| 322 | 5.561 | |||
| 04/12/2025 | 10:06:52.192 | 178 | 5.558 | |
| 178 | 5.558 | |||
| 178 | 5.558 | |||
| 04/12/2025 | 10:05:17.241 | 3 000 | 5.563 | |
| 3 000 | 5.563 | |||
| 3 000 | 5.563 | |||
| 04/12/2025 | 10:01:29.569 | 200 | 5.561 | |
| 200 | 5.561 | |||
| 200 | 5.561 | |||
| 04/12/2025 | 09:56:51.216 | 203 | 5.571 | |
| 203 | 5.571 | |||
| 203 | 5.571 | |||
| 04/12/2025 | 09:44:20.731 | 2 | 5.575 | |
| 2 | 5.575 | |||
| 2 | 5.575 | |||
| 04/12/2025 | 09:21:29.972 | 1 500 | 5.571 | |
| 1 500 | 5.571 | |||
| 1 500 | 5.571 | |||
| 04/12/2025 | 09:17:10.360 | 128 | 5.588 | |
| 128 | 5.588 | |||
| 128 | 5.588 | |||
| 04/12/2025 | 09:16:34.362 | 403 | 5.588 | |
| 403 | 5.588 | |||
| 403 | 5.588 | |||
| 04/12/2025 | 09:15:51.100 | 359 | 5.587 | |
| 359 | 5.587 | |||
| 359 | 5.587 | |||
| 04/12/2025 | 09:15:00.242 | 359 | 5.586 | |
| 359 | 5.586 | |||
| 359 | 5.586 | |||
| 04/12/2025 | 09:12:38.525 | 2 | 5.579 | |
| 2 | 5.579 | |||
| 2 | 5.579 | |||
| 04/12/2025 | 09:07:17.883 | 7 987 | 5.58 | |
| 7 987 | 5.58 | |||
| 7 987 | 5.58 | |||
| 04/12/2025 | 08:42:41.770 | 1 | 5.624 | |
| 1 | 5.624 | |||
| 1 | 5.624 | |||
| 04/12/2025 | 08:29:58.586 | 405 | 5.596 | |
| 405 | 5.596 | |||
| 405 | 5.596 | |||
| 04/12/2025 | 08:25:39.745 | 200 | 5.569 | |
| 200 | 5.569 | |||
| 200 | 5.569 | |||
| 04/12/2025 | 08:24:45.231 | 75 | 5.569 | |
| 75 | 5.569 | |||
| 75 | 5.569 | |||
| 04/12/2025 | 08:01:44.784 | 1 800 | 5.573 | |
| 1 800 | 5.573 | |||
| 1 800 | 5.573 | |||
| 04/12/2025 | 08:01:12.616 | 10 000 | 5.57 | |
| 10 000 | 5.57 | |||
| 6 300 | 5.57 | |||
| 3 700 | 5.57 | |||
| 04/12/2025 | 08:01:04.842 | 1 800 | 5.571 | |
| 1 800 | 5.571 | |||
| 1 800 | 5.571 | |||
| 04/12/2025 | 08:00:19.549 | 17 | 5.571 | |
| 17 | 5.571 | |||
| 17 | 5.571 | |||
| 04/12/2025 | 08:00:04.493 | 20 | 5.599 | |
| 20 | 5.599 | |||
| 20 | 5.599 | |||
| 04/12/2025 | 07:39:31.746 | 200 | 5.592 | |
| 200 | 5.592 | |||
| 200 | 5.592 | |||
| 04/12/2025 | 07:39:31.721 | 1 800 | 5.592 | |
| 1 800 | 5.592 | |||
| 1 800 | 5.592 | |||
| 04/12/2025 | 07:31:45.150 | 439 | 5.597 | |
| 439 | 5.597 | |||
| 439 | 5.597 | |||
| 04/12/2025 | 07:30:02.019 | 405 | 5.596 | |
| 405 | 5.596 | |||
| 405 | 5.596 |
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: 1 534.50
Ask: 1 537.00
Turnover: 48 692 TEUR -
Nvidia Corp.
Bid: 157.10 / Ask: 157.18
Turnover: 30 090 TEUR -
Volkswagen AG VZ
Bid: 105.30 / Ask: 105.40
Turnover: 25 877 TEUR -
Mercedes-Benz Group AG
Bid: 60.25 / Ask: 60.39
Turnover: 21 390 TEUR -
Siemens Energy AG
Bid: 116.85 / Ask: 117.05
Turnover: 20 916 TEUR
Realtime Quotes
Last Update:
04/12/2025 @ 19:43:10
Last Update:
04/12/2025 @ 19:43:10