Tradegate Exchange

Metaplanet Inc.

406

222

5.38

Date	Time	Volume	Order Volume	Price
18/08/2025	21:56:03.664	1 665		5.38
			1 665	5.38
			665	5.38
			1 000	5.38
18/08/2025	21:55:06.979	1 980		5.36
			980	5.36
			980	5.36
			1 000	5.36
			1 000	5.36
18/08/2025	21:47:00.082	25		5.36
			25	5.36
			25	5.36
18/08/2025	21:34:12.136	80		5.36
			80	5.36
			80	5.36
18/08/2025	21:27:05.751	1 000		5.36
			1 000	5.36
			1 000	5.36
18/08/2025	21:26:54.036	100		5.36
			100	5.36
			100	5.36
18/08/2025	21:25:28.940	180		5.36
			180	5.36
			180	5.36
18/08/2025	21:24:46.153	300		5.38
			300	5.38
			200	5.38
			100	5.38
18/08/2025	21:20:16.905	28		5.36
			28	5.36
			28	5.36
18/08/2025	21:10:22.048	1 930		5.36
			1 930	5.36
			1 930	5.36
18/08/2025	21:09:45.685	1 000		5.36
			1 000	5.36
			1 000	5.36
18/08/2025	21:09:10.358	198		5.40
			198	5.40
			198	5.40
18/08/2025	21:08:51.088	1		5.40
			1	5.40
			1	5.40
18/08/2025	21:05:22.945	114		5.40
			114	5.40
			114	5.40
18/08/2025	20:56:40.281	150		5.40
			150	5.40
			150	5.40
18/08/2025	20:47:20.966	1 000		5.36
			1 000	5.36
			1 000	5.36
18/08/2025	20:47:14.639	232		5.38
			232	5.38
			232	5.38
18/08/2025	20:45:53.128	96		5.38
			96	5.38
			96	5.38
18/08/2025	20:36:54.592	1 000		5.38
			1 000	5.38
			1 000	5.38
18/08/2025	20:30:40.767	100		5.40
			100	5.40
			100	5.40
18/08/2025	20:22:21.434	102		5.40
			102	5.40
			102	5.40
18/08/2025	20:18:31.802	500		5.40
			500	5.40
			390	5.40
			110	5.40
18/08/2025	20:17:54.640	70		5.40
			70	5.40
			70	5.40
18/08/2025	20:16:18.955	1 000		5.38
			1 000	5.38
			1 000	5.38
18/08/2025	20:14:18.803	100		5.40
			100	5.40
			100	5.40
18/08/2025	20:08:41.396	100		5.40
			100	5.40
			100	5.40
18/08/2025	20:02:40.986	200		5.40
			200	5.40
			200	5.40
18/08/2025	19:59:49.972	300		5.40
			300	5.40
			300	5.40
18/08/2025	19:49:16.958	400		5.40
			400	5.40
			400	5.40
18/08/2025	19:45:24.563	1 500		5.40
			400	5.40
			300	5.40
			1 500	5.40
			125	5.40
			150	5.40
			19	5.40
			506	5.40
18/08/2025	19:44:08.452	100		5.42
			100	5.42
			100	5.42
18/08/2025	19:37:54.859	100		5.42
			42	5.42
			58	5.42
			100	5.42
18/08/2025	19:19:13.045	1 000		5.40
			1 000	5.40
			1 000	5.40
18/08/2025	19:14:23.520	20		5.40
			20	5.40
			20	5.40
18/08/2025	18:59:19.643	5 794		5.32
			5 794	5.32
			5 794	5.32
18/08/2025	18:44:12.983	150		5.34
			150	5.34
			150	5.34
18/08/2025	18:41:52.761	2 813		5.34
			2 813	5.34
			2 813	5.34
18/08/2025	18:41:50.489	1 988		5.32
			989	5.32
			988	5.32
			999	5.32
			1 000	5.32
18/08/2025	18:39:34.412	195		5.34
			195	5.34
			95	5.34
			100	5.34
18/08/2025	18:29:08.633	400		5.34
			400	5.34
			400	5.34
18/08/2025	18:29:06.221	200		5.28
			200	5.28
			200	5.28
18/08/2025	18:19:46.021	1 800		5.34
			800	5.34
			1 000	5.34
			1 800	5.34
18/08/2025	18:19:44.096	500		5.30
			500	5.30
			500	5.30
18/08/2025	18:15:07.686	4 000		5.30
			1 000	5.30
			4 000	5.30
			1 000	5.30
			1 000	5.30
			1 000	5.30
18/08/2025	18:13:41.711	468		5.34
			468	5.34
			468	5.34
18/08/2025	18:13:17.575	170		5.34
			170	5.34
			170	5.34
18/08/2025	18:02:56.587	180		5.34
			180	5.34
			180	5.34
18/08/2025	17:59:39.094	200		5.30
			200	5.30
			200	5.30
18/08/2025	17:57:25.358	90		5.32
			90	5.32
			90	5.32
18/08/2025	17:52:28.551	29		5.32
			29	5.32
			29	5.32
18/08/2025	17:45:52.908	3 400		5.28
			400	5.28
			3 400	5.28
			1 000	5.28
			2 000	5.28
18/08/2025	17:45:45.174	110		5.30
			110	5.30
			100	5.30
			10	5.30
18/08/2025	17:39:49.855	300		5.26
			120	5.26
			180	5.26
			300	5.26
18/08/2025	17:36:02.900	4 000		5.28
			4 000	5.28
			4 000	5.28
18/08/2025	17:35:29.789	100		5.28
			100	5.28
			100	5.28
18/08/2025	17:34:05.778	350		5.30
			200	5.30
			50	5.30
			100	5.30
			350	5.30
18/08/2025	17:33:37.117	150		5.30
			100	5.30
			50	5.30
			86	5.30
			64	5.30
18/08/2025	17:27:50.591	999		5.26
			999	5.26
			999	5.26
18/08/2025	17:27:46.072	385		5.26
			185	5.26
			385	5.26
			200	5.26
18/08/2025	17:22:12.748	200		5.26
			200	5.26
			200	5.26
18/08/2025	17:15:38.325	20 000		5.26
			20 000	5.26
			20 000	5.26
18/08/2025	17:15:33.266	6 000		5.26
			6 000	5.26
			5 000	5.26
			1 000	5.26
18/08/2025	17:15:21.400	100		5.28
			100	5.28
			100	5.28
18/08/2025	17:15:20.107	40		5.30
			40	5.30
			40	5.30
18/08/2025	17:11:19.696	173		5.30
			173	5.30
			173	5.30
18/08/2025	17:10:59.961	100		5.32
			100	5.32
			100	5.32
18/08/2025	17:09:53.739	400		5.30
			200	5.30
			100	5.30
			200	5.30
			100	5.30
			200	5.30
18/08/2025	17:05:30.446	1 500		5.24
			1 500	5.24
			100	5.24
			500	5.24
			500	5.24
			100	5.24
			300	5.24
18/08/2025	17:00:47.806	170		5.26
			170	5.26
			170	5.26
18/08/2025	16:57:31.477	600		5.26
			100	5.26
			600	5.26
			500	5.26
18/08/2025	16:57:26.729	420		5.28
			420	5.28
			420	5.28
18/08/2025	16:56:24.139	544		5.28
			400	5.28
			544	5.28
			69	5.28
			30	5.28
			45	5.28
18/08/2025	16:54:15.791	100		5.28
			100	5.28
			100	5.28
18/08/2025	16:54:14.230	95		5.30
			95	5.30
			95	5.30
18/08/2025	16:50:36.374	50		5.30
			50	5.30
			50	5.30
18/08/2025	16:49:51.604	462		5.30
			462	5.30
			200	5.30
			162	5.30
			100	5.30
18/08/2025	16:45:55.584	70		5.30
			70	5.30
			70	5.30
18/08/2025	16:42:08.506	300		5.24
			300	5.24
			200	5.24
			100	5.24
18/08/2025	16:40:19.581	300		5.26
			300	5.26
			300	5.26
18/08/2025	16:40:17.157	500		5.28
			400	5.28
			500	5.28
			100	5.28
18/08/2025	16:31:54.549	100		5.26
			100	5.26
			100	5.26
18/08/2025	16:24:38.070	10 100		5.30
			1 000	5.30
			5 000	5.30
			101	5.30
			999	5.30
			1 000	5.30
			2 000	5.30
			100	5.30
			10 000	5.30
18/08/2025	16:18:47.954	200		5.30
			200	5.30
			200	5.30
18/08/2025	16:05:32.545	100		5.30
			100	5.30
			100	5.30
18/08/2025	15:58:30.871	5 900		5.30
			5 900	5.30
			2 000	5.30
			1 000	5.30
			1 000	5.30
			1 900	5.30
18/08/2025	15:57:11.835	500		5.30
			500	5.30
			500	5.30
18/08/2025	15:49:02.458	200		5.30
			200	5.30
			200	5.30
18/08/2025	15:48:58.861	36		5.30
			36	5.30
			36	5.30
18/08/2025	15:47:26.208	100		5.30
			100	5.30
			100	5.30
18/08/2025	15:44:00.496	15		5.30
			15	5.30
			15	5.30
18/08/2025	15:39:33.659	45		5.30
			45	5.30
			45	5.30
18/08/2025	15:35:05.586	500		5.30
			500	5.30
			500	5.30
18/08/2025	15:34:51.229	10 300		5.28
			1 000	5.28
			1 000	5.28
			3 300	5.28
			5 000	5.28
			100	5.28
			200	5.28
			10 000	5.28
18/08/2025	15:33:48.123	1 130		5.32
			130	5.32
			1 130	5.32
			1 000	5.32
18/08/2025	15:24:30.960	800		5.30
			200	5.30
			600	5.30
			800	5.30
18/08/2025	15:21:40.040	80		5.30
			80	5.30
			80	5.30
18/08/2025	15:13:09.130	190		5.30
			190	5.30
			190	5.30
18/08/2025	15:09:11.229	42		5.22
			42	5.22
			42	5.22
18/08/2025	15:07:53.799	12 000		5.32
			2 000	5.32
			12 000	5.32
			4 000	5.32
			2 000	5.32
			1 000	5.32
			1 000	5.32
			2 000	5.32
18/08/2025	15:05:04.118	100		5.28
			100	5.28
			100	5.28
18/08/2025	15:03:30.437	100		5.30
			100	5.30
			100	5.30
18/08/2025	15:02:05.578	110		5.30
			110	5.30
			110	5.30
18/08/2025	14:56:57.294	300		5.30
			200	5.30
			100	5.30
			300	5.30
18/08/2025	14:40:20.233	500		5.30
			500	5.30
			500	5.30
18/08/2025	14:37:58.501	200		5.30
			200	5.30
			200	5.30
18/08/2025	14:35:08.946	500		5.30
			500	5.30
			500	5.30
18/08/2025	14:31:20.232	800		5.26
			800	5.26
			800	5.26
18/08/2025	14:31:02.375	390		5.30
			390	5.30
			390	5.30
18/08/2025	14:29:20.986	22 999		5.30
			2 000	5.30
			20 999	5.30
			22 999	5.30
18/08/2025	14:23:39.380	1 099		5.28
			1 099	5.28
			999	5.28
			100	5.28
18/08/2025	14:23:36.689	200		5.28
			200	5.28
			200	5.28
18/08/2025	14:17:02.865	40		5.28
			40	5.28
			40	5.28
18/08/2025	14:16:08.020	60		5.26
			60	5.26
			60	5.26
18/08/2025	14:12:15.711	7 800		5.32
			2 000	5.32
			2 000	5.32
			1 800	5.32
			2 000	5.32
			7 620	5.32
			180	5.32
18/08/2025	13:57:57.496	330		5.34
			330	5.34
			330	5.34
18/08/2025	13:36:30.122	7 000		5.32
			5 000	5.32
			7 000	5.32
			2 000	5.32
18/08/2025	13:36:27.544	11 111		5.32
			11 111	5.32
			2 000	5.32
			999	5.32
			2 000	5.32
			4 312	5.32
			800	5.32
			1 000	5.32
18/08/2025	13:30:35.902	400		5.30
			400	5.30
			400	5.30
18/08/2025	13:27:58.730	500		5.32
			500	5.32
			500	5.32
18/08/2025	13:26:53.690	22		5.26
			22	5.26
			22	5.26
18/08/2025	13:14:12.441	188		5.32
			188	5.32
			188	5.32
18/08/2025	13:12:52.190	600		5.30
			600	5.30
			600	5.30
18/08/2025	13:09:32.910	560		5.28
			560	5.28
			560	5.28
18/08/2025	13:07:14.251	300		5.24
			190	5.24
			10	5.24
			100	5.24
			300	5.24
18/08/2025	13:06:26.578	350		5.30
			250	5.30
			100	5.30
			350	5.30
18/08/2025	12:59:27.211	3		5.32
			3	5.32
			3	5.32
18/08/2025	12:58:00.380	6		5.32
			6	5.32
			6	5.32
18/08/2025	12:56:23.498	13		5.34
			13	5.34
			13	5.34
18/08/2025	12:50:29.607	250		5.28
			250	5.28
			250	5.28
18/08/2025	12:37:10.433	700		5.28
			700	5.28
			700	5.28
18/08/2025	12:34:11.483	1 800		5.26
			1 800	5.26
			1 800	5.26
18/08/2025	12:29:18.079	5 015		5.26
			5 000	5.26
			15	5.26
			5 015	5.26
18/08/2025	12:24:12.022	1 199		5.28
			1 199	5.28
			999	5.28
			200	5.28
18/08/2025	12:15:51.855	9		5.30
			9	5.30
			9	5.30
18/08/2025	12:15:11.503	80		5.34
			80	5.34
			80	5.34
18/08/2025	12:05:51.927	100		5.34
			100	5.34
			100	5.34
18/08/2025	11:58:16.199	200		5.26
			200	5.26
			100	5.26
			100	5.26
18/08/2025	11:56:46.063	90		5.26
			25	5.26
			65	5.26
			90	5.26
18/08/2025	11:53:52.601	4 000		5.32
			2 000	5.32
			2 000	5.32
			4 000	5.32
18/08/2025	11:53:36.855	3 999		5.30
			999	5.30
			3 999	5.30
			1 000	5.30
			2 000	5.30
18/08/2025	11:53:31.168	188		5.30
			188	5.30
			188	5.30
18/08/2025	11:51:59.159	471		5.30
			471	5.30
			471	5.30
18/08/2025	11:48:28.883	197		5.30
			197	5.30
			197	5.30
18/08/2025	11:47:12.200	93		5.30
			93	5.30
			93	5.30
18/08/2025	11:45:15.911	160		5.30
			160	5.30
			160	5.30
18/08/2025	11:40:53.751	500		5.30
			500	5.30
			500	5.30
18/08/2025	11:40:52.113	40		5.28
			40	5.28
			40	5.28
18/08/2025	11:39:16.681	22 500		5.30
			22 500	5.30
			1 000	5.30
			2 500	5.30
			2 000	5.30
			2 000	5.30
			5 000	5.30
			10 000	5.30
18/08/2025	11:36:41.966	60		5.26
			60	5.26
			60	5.26
18/08/2025	11:34:44.784	140		5.22
			140	5.22
			140	5.22
18/08/2025	11:32:02.777	2 100		5.28
			2 000	5.28
			100	5.28
			100	5.28
			2 000	5.28
18/08/2025	11:29:27.244	2 500		5.26
			2 500	5.26
			100	5.26
			1 301	5.26
			100	5.26
			999	5.26
18/08/2025	11:28:07.171	2 000		5.28
			2 000	5.28
			2 000	5.28
18/08/2025	11:26:57.835	400		5.28
			400	5.28
			400	5.28
18/08/2025	11:26:52.077	300		5.30
			300	5.30
			300	5.30
18/08/2025	11:23:50.251	75		5.30
			75	5.30
			75	5.30
18/08/2025	11:17:37.550	300		5.30
			300	5.30
			300	5.30
18/08/2025	11:14:18.162	200		5.30
			200	5.30
			200	5.30
18/08/2025	11:00:11.798	40		5.32
			40	5.32
			40	5.32
18/08/2025	10:56:53.261	10		5.30
			10	5.30
			10	5.30
18/08/2025	10:48:34.510	517		5.26
			517	5.26
			117	5.26
			400	5.26
18/08/2025	10:42:03.683	15		5.32
			15	5.32
			15	5.32
18/08/2025	10:40:03.674	1 500		5.30
			95	5.30
			1 500	5.30
			1 000	5.30
			405	5.30
18/08/2025	10:33:44.173	40		5.32
			40	5.32
			40	5.32
18/08/2025	10:18:48.979	100		5.32
			100	5.32
			100	5.32
18/08/2025	10:12:11.332	300		5.26
			300	5.26
			300	5.26
18/08/2025	10:08:46.142	45		5.26
			45	5.26
			45	5.26
18/08/2025	10:04:38.449	120		5.30
			120	5.30
			120	5.30
18/08/2025	10:01:08.337	11 200		5.30
			11 200	5.30
			1 200	5.30
			10 000	5.30
18/08/2025	10:01:02.987	2 000		5.28
			2 000	5.28
			2 000	5.28
18/08/2025	09:50:55.886	1 604		5.28
			1 604	5.28
			1 604	5.28
18/08/2025	09:49:55.089	10		5.30
			10	5.30
			10	5.30
18/08/2025	09:48:29.620	1 500		5.28
			1 500	5.28
			1 500	5.28
18/08/2025	09:44:51.124	175		5.28
			175	5.28
			175	5.28
18/08/2025	09:38:52.450	785		5.30
			200	5.30
			200	5.30
			585	5.30
			585	5.30
18/08/2025	09:36:42.019	500		5.28
			500	5.28
			500	5.28
18/08/2025	09:36:10.982	20		5.30
			20	5.30
			20	5.30
18/08/2025	09:35:49.134	10		5.24
			10	5.24
			10	5.24
18/08/2025	09:35:38.867	400		5.28
			400	5.28
			400	5.28
18/08/2025	09:34:52.140	100		5.30
			100	5.30
			100	5.30
18/08/2025	09:33:18.199	7 000		5.28
			2 000	5.28
			5 000	5.28
			7 000	5.28
18/08/2025	09:31:24.553	1		5.24
			1	5.24
			1	5.24
18/08/2025	09:30:20.986	475		5.30
			475	5.30
			475	5.30
18/08/2025	09:26:58.492	800		5.26
			800	5.26
			800	5.26
18/08/2025	09:26:23.865	800		5.30
			800	5.30
			800	5.30
18/08/2025	09:25:59.500	600		5.28
			400	5.28
			200	5.28
			600	5.28
18/08/2025	09:25:26.829	12 000		5.30
			4 453	5.30
			5 000	5.30
			5 000	5.30
			2 000	5.30
			7 547	5.30
18/08/2025	09:23:17.989	2 000		5.30
			2 000	5.30
			2 000	5.30
18/08/2025	09:23:07.510	23 320		5.30
			80	5.30
			6 240	5.30
			1 000	5.30
			23 320	5.30
			5 000	5.30
			10 000	5.30
			1 000	5.30
18/08/2025	09:22:15.831	1 000		5.26
			1 000	5.26
			1 000	5.26
18/08/2025	09:19:13.626	1 700		5.26
			1 700	5.26
			1 700	5.26
18/08/2025	09:15:47.806	75		5.32
			75	5.32
			75	5.32
18/08/2025	09:09:44.249	374		5.28
			280	5.28
			94	5.28
			374	5.28
18/08/2025	09:07:37.886	14 400		5.32
			145	5.32
			55	5.32
			2 000	5.32
			10 000	5.32
			200	5.32
			1 000	5.32
			1 000	5.32
			14 400	5.32
18/08/2025	09:07:10.036	1 010		5.26
			1 010	5.26
			1 000	5.26
			10	5.26
18/08/2025	08:59:05.334	199		5.26
			199	5.26
			199	5.26
18/08/2025	08:55:49.939	1 923		5.26
			1 923	5.26
			1 923	5.26
18/08/2025	08:52:40.667	100		5.28
			100	5.28
			100	5.28
18/08/2025	08:52:04.029	420		5.28
			20	5.28
			420	5.28
			400	5.28
18/08/2025	08:47:26.416	200		5.30
			200	5.30
			200	5.30
18/08/2025	08:45:26.572	380		5.26
			380	5.26
			380	5.26
18/08/2025	08:43:49.404	10 000		5.26
			10 000	5.26
			1 000	5.26
			2 000	5.26
			2 000	5.26
			5 000	5.26
18/08/2025	08:43:42.644	750		5.24
			750	5.24
			750	5.24
18/08/2025	08:33:37.952	1 350		5.22
			350	5.22
			150	5.22
			1 000	5.22
			1 200	5.22
18/08/2025	08:30:56.700	5 020		5.20
			20	5.20
			2 020	5.20
			5 000	5.20
			3 000	5.20
18/08/2025	08:30:15.365	15 350		5.18
			14 500	5.18
			100	5.18
			750	5.18
			15 350	5.18
18/08/2025	08:22:42.048	100		5.20
			100	5.20
			100	5.20
18/08/2025	08:21:39.581	12 500		5.18
			12 500	5.18
			300	5.18
			80	5.18
			5 000	5.18
			7 120	5.18
18/08/2025	08:13:34.535	100		5.10
			100	5.10
			100	5.10
18/08/2025	08:09:00.772	20		5.14
			20	5.14
			20	5.14
18/08/2025	08:03:13.234	400		5.08
			400	5.08
			400	5.08
18/08/2025	08:01:55.404	500		5.14
			500	5.14
			500	5.14
18/08/2025	08:01:52.462	409		5.08
			309	5.08
			100	5.08
			409	5.08
18/08/2025	08:01:44.270	30		5.14
			30	5.14
			30	5.14
18/08/2025	07:54:38.538	5 794		5.14
			5 794	5.14
			4 795	5.14
			999	5.14
18/08/2025	07:53:27.729	194		5.14
			194	5.14
			194	5.14
18/08/2025	07:44:14.238	351		5.12
			351	5.12
			351	5.12
18/08/2025	07:39:52.138	30		5.12
			30	5.12
			30	5.12
18/08/2025	07:36:06.261	5 000		5.08
			5 000	5.08
			5 000	5.08
18/08/2025	07:35:55.179	1 921		5.08
			1 030	5.08
			891	5.08
			1 921	5.08
18/08/2025	07:31:54.011	2 000		5.10
			308	5.10
			1 692	5.10
			2 000	5.10
18/08/2025	07:31:31.018	18 406		5.00
			160	5.00
			40	5.00
			40	5.00
			295	5.00
			400	5.00
			50	5.00
			1 000	5.00
			10	5.00
			77	5.00
			68	5.00
			389	5.00
			15	5.00
			10	5.00
			1 000	5.00
			956	5.00
			58	5.00
			17 000	5.00
			999	5.00
			8 820	5.00
			200	5.00
			150	5.00
			40	5.00
			2 000	5.00
			402	5.00
			95	5.00
			20	5.00
			48	5.00
			119	5.00
			100	5.00
			150	5.00
			200	5.00
			400	5.00
			3	5.00
			40	5.00
			98	5.00
			1 000	5.00
			100	5.00
			260	5.00

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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Novo-Nordisk AS

Bid: 46.15 / Ask: 46.21
Volume: 1 329 200
+4.94%

Top 5 Turnover

Realtime Quotes
Last Update:
18/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice