Adobe Inc.
- Information
- Last
- Buy
- Sell
392
477
339.30
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 13/06/2025 | 16:06:52.155 | 5 | 333.50 | |
| 5 | 333.50 | |||
| 5 | 333.50 | |||
| 13/06/2025 | 16:06:50.918 | 70 | 333.50 | |
| 70 | 333.50 | |||
| 70 | 333.50 | |||
| 13/06/2025 | 16:06:38.826 | 4 | 333.50 | |
| 4 | 333.50 | |||
| 4 | 333.50 | |||
| 13/06/2025 | 16:06:24.308 | 1 | 333.85 | |
| 1 | 333.85 | |||
| 1 | 333.85 | |||
| 13/06/2025 | 16:05:11.255 | 130 | 334.00 | |
| 130 | 334.00 | |||
| 130 | 334.00 | |||
| 13/06/2025 | 16:04:41.350 | 8 | 333.95 | |
| 8 | 333.95 | |||
| 8 | 333.95 | |||
| 13/06/2025 | 16:03:42.656 | 30 | 334.00 | |
| 30 | 334.00 | |||
| 30 | 334.00 | |||
| 13/06/2025 | 16:03:03.832 | 26 | 333.15 | |
| 26 | 333.15 | |||
| 5 | 333.15 | |||
| 13 | 333.15 | |||
| 8 | 333.15 | |||
| 13/06/2025 | 16:02:17.955 | 1 | 333.50 | |
| 1 | 333.50 | |||
| 1 | 333.50 | |||
| 13/06/2025 | 16:02:06.442 | 8 | 333.50 | |
| 8 | 333.50 | |||
| 8 | 333.50 | |||
| 13/06/2025 | 16:01:32.152 | 2 | 334.00 | |
| 2 | 334.00 | |||
| 2 | 334.00 | |||
| 13/06/2025 | 16:01:19.594 | 36 | 334.00 | |
| 36 | 334.00 | |||
| 36 | 334.00 | |||
| 13/06/2025 | 16:01:15.038 | 20 | 334.15 | |
| 20 | 334.15 | |||
| 20 | 334.15 | |||
| 13/06/2025 | 16:00:53.135 | 70 | 334.45 | |
| 70 | 334.45 | |||
| 70 | 334.45 | |||
| 13/06/2025 | 16:00:32.219 | 3 | 334.40 | |
| 3 | 334.40 | |||
| 3 | 334.40 | |||
| 13/06/2025 | 16:00:27.165 | 2 | 335.10 | |
| 2 | 335.10 | |||
| 2 | 335.10 | |||
| 13/06/2025 | 16:00:16.533 | 20 | 335.60 | |
| 20 | 335.60 | |||
| 20 | 335.60 | |||
| 13/06/2025 | 16:00:05.151 | 1 | 335.55 | |
| 1 | 335.55 | |||
| 1 | 335.55 | |||
| 13/06/2025 | 15:59:57.436 | 10 | 335.00 | |
| 10 | 335.00 | |||
| 10 | 335.00 | |||
| 13/06/2025 | 15:59:27.621 | 18 | 335.05 | |
| 18 | 335.05 | |||
| 18 | 335.05 | |||
| 13/06/2025 | 15:59:06.155 | 2 | 335.10 | |
| 2 | 335.10 | |||
| 2 | 335.10 | |||
| 13/06/2025 | 15:59:01.453 | 3 | 335.45 | |
| 3 | 335.45 | |||
| 3 | 335.45 | |||
| 13/06/2025 | 15:57:10.952 | 29 | 335.95 | |
| 29 | 335.95 | |||
| 29 | 335.95 | |||
| 13/06/2025 | 15:56:40.351 | 15 | 335.65 | |
| 15 | 335.65 | |||
| 15 | 335.65 | |||
| 13/06/2025 | 15:55:55.885 | 2 | 335.10 | |
| 2 | 335.10 | |||
| 2 | 335.10 | |||
| 13/06/2025 | 15:55:17.674 | 3 | 335.20 | |
| 3 | 335.20 | |||
| 3 | 335.20 | |||
| 13/06/2025 | 15:55:03.462 | 4 | 335.45 | |
| 4 | 335.45 | |||
| 4 | 335.45 | |||
| 13/06/2025 | 15:55:01.055 | 15 | 335.80 | |
| 15 | 335.80 | |||
| 15 | 335.80 | |||
| 13/06/2025 | 15:54:46.319 | 8 | 335.80 | |
| 8 | 335.80 | |||
| 8 | 335.80 | |||
| 13/06/2025 | 15:54:43.385 | 7 | 335.85 | |
| 7 | 335.85 | |||
| 7 | 335.85 | |||
| 13/06/2025 | 15:54:32.447 | 5 | 335.80 | |
| 5 | 335.80 | |||
| 5 | 335.80 | |||
| 13/06/2025 | 15:54:26.609 | 6 | 335.80 | |
| 6 | 335.80 | |||
| 6 | 335.80 | |||
| 13/06/2025 | 15:53:52.832 | 20 | 335.65 | |
| 20 | 335.65 | |||
| 20 | 335.65 | |||
| 13/06/2025 | 15:52:02.219 | 1 | 334.60 | |
| 1 | 334.60 | |||
| 1 | 334.60 | |||
| 13/06/2025 | 15:51:47.750 | 3 | 334.65 | |
| 3 | 334.65 | |||
| 3 | 334.65 | |||
| 13/06/2025 | 15:50:41.143 | 2 | 334.00 | |
| 2 | 334.00 | |||
| 2 | 334.00 | |||
| 13/06/2025 | 15:50:16.917 | 12 | 333.85 | |
| 12 | 333.85 | |||
| 12 | 333.85 | |||
| 13/06/2025 | 15:50:13.691 | 10 | 334.00 | |
| 10 | 334.00 | |||
| 10 | 334.00 | |||
| 13/06/2025 | 15:49:43.560 | 3 | 334.25 | |
| 3 | 334.25 | |||
| 3 | 334.25 | |||
| 13/06/2025 | 15:49:11.672 | 8 | 334.55 | |
| 8 | 334.55 | |||
| 8 | 334.55 | |||
| 13/06/2025 | 15:49:07.908 | 90 | 334.50 | |
| 90 | 334.50 | |||
| 90 | 334.50 | |||
| 13/06/2025 | 15:47:38.529 | 1 | 336.30 | |
| 1 | 336.30 | |||
| 1 | 336.30 | |||
| 13/06/2025 | 15:46:54.495 | 3 | 336.05 | |
| 3 | 336.05 | |||
| 3 | 336.05 | |||
| 13/06/2025 | 15:46:52.085 | 5 | 336.05 | |
| 5 | 336.05 | |||
| 5 | 336.05 | |||
| 13/06/2025 | 15:45:05.217 | 8 | 334.65 | |
| 8 | 334.65 | |||
| 8 | 334.65 | |||
| 13/06/2025 | 15:44:49.794 | 8 | 334.05 | |
| 8 | 334.05 | |||
| 8 | 334.05 | |||
| 13/06/2025 | 15:44:45.289 | 12 | 334.95 | |
| 12 | 334.95 | |||
| 12 | 334.95 | |||
| 13/06/2025 | 15:44:36.146 | 1 | 334.95 | |
| 1 | 334.95 | |||
| 1 | 334.95 | |||
| 13/06/2025 | 15:44:27.375 | 4 | 334.80 | |
| 4 | 334.80 | |||
| 4 | 334.80 | |||
| 13/06/2025 | 15:44:21.640 | 44 | 334.65 | |
| 44 | 334.65 | |||
| 44 | 334.65 | |||
| 13/06/2025 | 15:43:45.680 | 1 | 334.85 | |
| 1 | 334.85 | |||
| 1 | 334.85 | |||
| 13/06/2025 | 15:43:45.158 | 3 | 335.00 | |
| 3 | 335.00 | |||
| 3 | 335.00 | |||
| 13/06/2025 | 15:43:20.914 | 3 | 335.60 | |
| 3 | 335.60 | |||
| 3 | 335.60 | |||
| 13/06/2025 | 15:43:11.566 | 10 | 335.95 | |
| 10 | 335.95 | |||
| 10 | 335.95 | |||
| 13/06/2025 | 15:42:15.706 | 1 | 336.90 | |
| 1 | 336.90 | |||
| 1 | 336.90 | |||
| 13/06/2025 | 15:40:21.998 | 4 | 335.65 | |
| 4 | 335.65 | |||
| 4 | 335.65 | |||
| 13/06/2025 | 15:40:14.644 | 4 | 335.15 | |
| 4 | 335.15 | |||
| 4 | 335.15 | |||
| 13/06/2025 | 15:40:14.524 | 12 | 336.00 | |
| 6 | 336.00 | |||
| 12 | 336.00 | |||
| 4 | 336.00 | |||
| 2 | 336.00 | |||
| 13/06/2025 | 15:40:10.356 | 1 | 336.20 | |
| 1 | 336.20 | |||
| 1 | 336.20 | |||
| 13/06/2025 | 15:39:55.042 | 20 | 336.80 | |
| 20 | 336.80 | |||
| 20 | 336.80 | |||
| 13/06/2025 | 15:38:10.285 | 4 | 336.45 | |
| 4 | 336.45 | |||
| 4 | 336.45 | |||
| 13/06/2025 | 15:37:48.351 | 10 | 336.20 | |
| 10 | 336.20 | |||
| 10 | 336.20 | |||
| 13/06/2025 | 15:37:10.467 | 6 | 337.40 | |
| 6 | 337.40 | |||
| 6 | 337.40 | |||
| 13/06/2025 | 15:36:35.609 | 1 | 338.15 | |
| 1 | 338.15 | |||
| 1 | 338.15 | |||
| 13/06/2025 | 15:36:20.183 | 61 | 338.00 | |
| 61 | 338.00 | |||
| 50 | 338.00 | |||
| 3 | 338.00 | |||
| 8 | 338.00 | |||
| 13/06/2025 | 15:35:59.399 | 5 | 338.65 | |
| 5 | 338.65 | |||
| 5 | 338.65 | |||
| 13/06/2025 | 15:35:55.153 | 13 | 338.95 | |
| 13 | 338.95 | |||
| 13 | 338.95 | |||
| 13/06/2025 | 15:35:21.465 | 50 | 338.25 | |
| 33 | 338.25 | |||
| 2 | 338.25 | |||
| 50 | 338.25 | |||
| 10 | 338.25 | |||
| 5 | 338.25 | |||
| 13/06/2025 | 15:35:20.929 | 2 | 339.10 | |
| 2 | 339.10 | |||
| 2 | 339.10 | |||
| 13/06/2025 | 15:35:20.870 | 32 | 339.10 | |
| 32 | 339.10 | |||
| 30 | 339.10 | |||
| 2 | 339.10 | |||
| 13/06/2025 | 15:35:20.778 | 3 | 339.95 | |
| 3 | 339.95 | |||
| 3 | 339.95 | |||
| 13/06/2025 | 15:35:14.460 | 20 | 340.80 | |
| 20 | 340.80 | |||
| 20 | 340.80 | |||
| 13/06/2025 | 15:35:14.424 | 19 | 341.00 | |
| 4 | 341.00 | |||
| 19 | 341.00 | |||
| 15 | 341.00 | |||
| 13/06/2025 | 15:35:14.339 | 6 | 341.25 | |
| 6 | 341.25 | |||
| 6 | 341.25 | |||
| 13/06/2025 | 15:33:18.574 | 5 | 343.60 | |
| 5 | 343.60 | |||
| 5 | 343.60 | |||
| 13/06/2025 | 15:30:57.325 | 15 | 343.05 | |
| 15 | 343.05 | |||
| 15 | 343.05 | |||
| 13/06/2025 | 15:27:51.291 | 1 | 342.25 | |
| 1 | 342.25 | |||
| 1 | 342.25 | |||
| 13/06/2025 | 15:26:18.322 | 50 | 344.40 | |
| 50 | 344.40 | |||
| 50 | 344.40 | |||
| 13/06/2025 | 15:22:02.984 | 10 | 342.35 | |
| 10 | 342.35 | |||
| 10 | 342.35 | |||
| 13/06/2025 | 15:20:31.550 | 30 | 342.35 | |
| 30 | 342.35 | |||
| 30 | 342.35 | |||
| 13/06/2025 | 15:19:29.637 | 5 | 341.85 | |
| 5 | 341.85 | |||
| 5 | 341.85 | |||
| 13/06/2025 | 15:19:29.605 | 11 | 341.85 | |
| 4 | 341.85 | |||
| 7 | 341.85 | |||
| 11 | 341.85 | |||
| 13/06/2025 | 15:16:58.688 | 5 | 342.70 | |
| 5 | 342.70 | |||
| 5 | 342.70 | |||
| 13/06/2025 | 15:07:58.655 | 4 | 344.45 | |
| 4 | 344.45 | |||
| 4 | 344.45 | |||
| 13/06/2025 | 15:07:41.224 | 2 | 344.50 | |
| 2 | 344.50 | |||
| 2 | 344.50 | |||
| 13/06/2025 | 15:06:39.755 | 7 | 343.00 | |
| 7 | 343.00 | |||
| 7 | 343.00 | |||
| 13/06/2025 | 15:06:07.905 | 13 | 344.00 | |
| 13 | 344.00 | |||
| 13 | 344.00 | |||
| 13/06/2025 | 15:05:08.288 | 3 | 343.40 | |
| 3 | 343.40 | |||
| 3 | 343.40 | |||
| 13/06/2025 | 15:04:45.238 | 4 | 344.85 | |
| 4 | 344.85 | |||
| 4 | 344.85 | |||
| 13/06/2025 | 15:04:23.056 | 100 | 344.95 | |
| 100 | 344.95 | |||
| 100 | 344.95 | |||
| 13/06/2025 | 15:04:21.769 | 1 | 345.00 | |
| 1 | 345.00 | |||
| 1 | 345.00 | |||
| 13/06/2025 | 14:59:11.388 | 50 | 345.00 | |
| 50 | 345.00 | |||
| 50 | 345.00 | |||
| 13/06/2025 | 14:54:29.804 | 4 | 344.20 | |
| 4 | 344.20 | |||
| 4 | 344.20 | |||
| 13/06/2025 | 14:54:09.793 | 10 | 345.30 | |
| 10 | 345.30 | |||
| 10 | 345.30 | |||
| 13/06/2025 | 14:52:34.363 | 10 | 344.20 | |
| 10 | 344.20 | |||
| 10 | 344.20 | |||
| 13/06/2025 | 14:51:08.787 | 1 | 345.45 | |
| 1 | 345.45 | |||
| 1 | 345.45 | |||
| 13/06/2025 | 14:32:20.508 | 10 | 343.35 | |
| 10 | 343.35 | |||
| 10 | 343.35 | |||
| 13/06/2025 | 14:30:51.008 | 24 | 342.30 | |
| 24 | 342.30 | |||
| 24 | 342.30 | |||
| 13/06/2025 | 14:29:49.188 | 3 | 343.95 | |
| 3 | 343.95 | |||
| 3 | 343.95 | |||
| 13/06/2025 | 14:29:44.306 | 25 | 343.95 | |
| 25 | 343.95 | |||
| 25 | 343.95 | |||
| 13/06/2025 | 14:29:41.584 | 2 | 343.95 | |
| 2 | 343.95 | |||
| 2 | 343.95 | |||
| 13/06/2025 | 14:28:51.267 | 80 | 344.05 | |
| 80 | 344.05 | |||
| 80 | 344.05 | |||
| 13/06/2025 | 14:28:48.457 | 38 | 344.05 | |
| 38 | 344.05 | |||
| 38 | 344.05 | |||
| 13/06/2025 | 14:28:45.140 | 9 | 344.05 | |
| 9 | 344.05 | |||
| 9 | 344.05 | |||
| 13/06/2025 | 14:28:30.480 | 11 | 344.05 | |
| 11 | 344.05 | |||
| 11 | 344.05 | |||
| 13/06/2025 | 14:27:12.609 | 20 | 345.40 | |
| 20 | 345.40 | |||
| 20 | 345.40 | |||
| 13/06/2025 | 14:26:37.001 | 3 | 344.10 | |
| 3 | 344.10 | |||
| 3 | 344.10 | |||
| 13/06/2025 | 14:25:36.921 | 58 | 344.90 | |
| 58 | 344.90 | |||
| 58 | 344.90 | |||
| 13/06/2025 | 14:25:33.395 | 59 | 344.90 | |
| 49 | 344.90 | |||
| 10 | 344.90 | |||
| 6 | 344.90 | |||
| 53 | 344.90 | |||
| 13/06/2025 | 14:25:22.700 | 110 | 345.00 | |
| 20 | 345.00 | |||
| 110 | 345.00 | |||
| 1 | 345.00 | |||
| 89 | 345.00 | |||
| 13/06/2025 | 14:25:22.641 | 2 | 345.40 | |
| 2 | 345.40 | |||
| 2 | 345.40 | |||
| 13/06/2025 | 14:24:53.997 | 110 | 345.05 | |
| 110 | 345.05 | |||
| 110 | 345.05 | |||
| 13/06/2025 | 14:24:53.428 | 3 | 345.05 | |
| 3 | 345.05 | |||
| 3 | 345.05 | |||
| 13/06/2025 | 14:24:52.725 | 7 | 345.05 | |
| 7 | 345.05 | |||
| 7 | 345.05 | |||
| 13/06/2025 | 14:24:51.115 | 11 | 345.05 | |
| 11 | 345.05 | |||
| 11 | 345.05 | |||
| 13/06/2025 | 14:24:48.407 | 6 | 345.05 | |
| 6 | 345.05 | |||
| 6 | 345.05 | |||
| 13/06/2025 | 14:23:54.181 | 3 | 345.05 | |
| 3 | 345.05 | |||
| 3 | 345.05 | |||
| 13/06/2025 | 14:23:42.248 | 4 | 345.05 | |
| 4 | 345.05 | |||
| 4 | 345.05 | |||
| 13/06/2025 | 14:01:38.302 | 30 | 346.70 | |
| 30 | 346.70 | |||
| 30 | 346.70 | |||
| 13/06/2025 | 13:59:34.895 | 5 | 347.00 | |
| 5 | 347.00 | |||
| 5 | 347.00 | |||
| 13/06/2025 | 13:41:46.952 | 1 | 347.85 | |
| 1 | 347.85 | |||
| 1 | 347.85 | |||
| 13/06/2025 | 13:24:54.339 | 29 | 347.70 | |
| 29 | 347.70 | |||
| 29 | 347.70 | |||
| 13/06/2025 | 13:24:40.039 | 5 | 347.95 | |
| 5 | 347.95 | |||
| 5 | 347.95 | |||
| 13/06/2025 | 13:23:57.882 | 10 | 348.80 | |
| 10 | 348.80 | |||
| 10 | 348.80 | |||
| 13/06/2025 | 13:23:04.162 | 25 | 349.00 | |
| 25 | 349.00 | |||
| 25 | 349.00 | |||
| 13/06/2025 | 13:22:51.451 | 80 | 349.05 | |
| 80 | 349.05 | |||
| 80 | 349.05 | |||
| 13/06/2025 | 13:22:50.647 | 80 | 349.05 | |
| 80 | 349.05 | |||
| 80 | 349.05 | |||
| 13/06/2025 | 13:22:40.704 | 80 | 349.05 | |
| 80 | 349.05 | |||
| 80 | 349.05 | |||
| 13/06/2025 | 13:22:40.073 | 57 | 349.05 | |
| 57 | 349.05 | |||
| 57 | 349.05 | |||
| 13/06/2025 | 13:19:38.125 | 55 | 350.00 | |
| 50 | 350.00 | |||
| 5 | 350.00 | |||
| 55 | 350.00 | |||
| 13/06/2025 | 13:19:38.054 | 200 | 351.00 | |
| 200 | 351.00 | |||
| 90 | 351.00 | |||
| 110 | 351.00 | |||
| 13/06/2025 | 13:11:45.569 | 6 | 352.20 | |
| 6 | 352.20 | |||
| 6 | 352.20 | |||
| 13/06/2025 | 13:09:38.688 | 20 | 353.25 | |
| 20 | 353.25 | |||
| 20 | 353.25 | |||
| 13/06/2025 | 13:09:11.105 | 5 | 351.90 | |
| 5 | 351.90 | |||
| 5 | 351.90 | |||
| 13/06/2025 | 13:08:35.093 | 10 | 352.85 | |
| 10 | 352.85 | |||
| 10 | 352.85 | |||
| 13/06/2025 | 13:03:33.011 | 1 | 352.25 | |
| 1 | 352.25 | |||
| 1 | 352.25 | |||
| 13/06/2025 | 12:58:58.715 | 2 | 351.55 | |
| 2 | 351.55 | |||
| 2 | 351.55 | |||
| 13/06/2025 | 12:50:35.217 | 35 | 351.50 | |
| 35 | 351.50 | |||
| 35 | 351.50 | |||
| 13/06/2025 | 12:50:01.560 | 110 | 351.55 | |
| 110 | 351.55 | |||
| 110 | 351.55 | |||
| 13/06/2025 | 12:49:07.698 | 8 | 350.75 | |
| 8 | 350.75 | |||
| 8 | 350.75 | |||
| 13/06/2025 | 12:40:50.030 | 3 | 350.50 | |
| 3 | 350.50 | |||
| 3 | 350.50 | |||
| 13/06/2025 | 12:36:35.039 | 14 | 351.05 | |
| 14 | 351.05 | |||
| 14 | 351.05 | |||
| 13/06/2025 | 12:08:39.259 | 10 | 352.60 | |
| 10 | 352.60 | |||
| 10 | 352.60 | |||
| 13/06/2025 | 12:04:35.770 | 27 | 351.25 | |
| 27 | 351.25 | |||
| 27 | 351.25 | |||
| 13/06/2025 | 12:02:53.729 | 10 | 352.65 | |
| 10 | 352.65 | |||
| 10 | 352.65 | |||
| 13/06/2025 | 11:56:21.941 | 5 | 352.85 | |
| 5 | 352.85 | |||
| 5 | 352.85 | |||
| 13/06/2025 | 11:52:50.243 | 110 | 352.35 | |
| 110 | 352.35 | |||
| 110 | 352.35 | |||
| 13/06/2025 | 11:51:56.739 | 14 | 353.15 | |
| 14 | 353.15 | |||
| 14 | 353.15 | |||
| 13/06/2025 | 11:50:50.547 | 20 | 352.40 | |
| 20 | 352.40 | |||
| 20 | 352.40 | |||
| 13/06/2025 | 11:45:44.388 | 110 | 352.95 | |
| 110 | 352.95 | |||
| 110 | 352.95 | |||
| 13/06/2025 | 11:36:25.773 | 15 | 352.10 | |
| 15 | 352.10 | |||
| 15 | 352.10 | |||
| 13/06/2025 | 11:32:57.699 | 10 | 352.95 | |
| 10 | 352.95 | |||
| 10 | 352.95 | |||
| 13/06/2025 | 11:32:44.553 | 3 | 352.30 | |
| 3 | 352.30 | |||
| 3 | 352.30 | |||
| 13/06/2025 | 11:31:11.645 | 4 | 352.80 | |
| 4 | 352.80 | |||
| 4 | 352.80 | |||
| 13/06/2025 | 11:24:16.240 | 3 | 352.80 | |
| 3 | 352.80 | |||
| 3 | 352.80 | |||
| 13/06/2025 | 11:20:46.670 | 28 | 353.20 | |
| 28 | 353.20 | |||
| 28 | 353.20 | |||
| 13/06/2025 | 11:20:06.450 | 15 | 351.95 | |
| 15 | 351.95 | |||
| 15 | 351.95 | |||
| 13/06/2025 | 11:19:35.883 | 2 | 351.30 | |
| 2 | 351.30 | |||
| 2 | 351.30 | |||
| 13/06/2025 | 11:17:37.139 | 24 | 351.25 | |
| 24 | 351.25 | |||
| 24 | 351.25 | |||
| 13/06/2025 | 11:17:36.784 | 2 | 351.25 | |
| 2 | 351.25 | |||
| 2 | 351.25 | |||
| 13/06/2025 | 11:17:36.673 | 24 | 351.25 | |
| 24 | 351.25 | |||
| 24 | 351.25 | |||
| 13/06/2025 | 11:17:36.081 | 1 | 351.25 | |
| 1 | 351.25 | |||
| 1 | 351.25 | |||
| 13/06/2025 | 11:17:35.308 | 60 | 351.25 | |
| 60 | 351.25 | |||
| 60 | 351.25 | |||
| 13/06/2025 | 11:16:20.462 | 1 | 352.80 | |
| 1 | 352.80 | |||
| 1 | 352.80 | |||
| 13/06/2025 | 11:11:59.766 | 14 | 351.30 | |
| 14 | 351.30 | |||
| 14 | 351.30 | |||
| 13/06/2025 | 11:11:25.353 | 5 | 352.70 | |
| 5 | 352.70 | |||
| 5 | 352.70 | |||
| 13/06/2025 | 11:10:34.955 | 10 | 351.30 | |
| 10 | 351.30 | |||
| 10 | 351.30 | |||
| 13/06/2025 | 11:04:38.838 | 4 | 352.75 | |
| 4 | 352.75 | |||
| 4 | 352.75 | |||
| 13/06/2025 | 11:02:00.175 | 100 | 352.55 | |
| 100 | 352.55 | |||
| 100 | 352.55 | |||
| 13/06/2025 | 11:00:15.567 | 9 | 352.35 | |
| 9 | 352.35 | |||
| 9 | 352.35 | |||
| 13/06/2025 | 10:57:48.761 | 1 | 351.20 | |
| 1 | 351.20 | |||
| 1 | 351.20 | |||
| 13/06/2025 | 10:53:15.023 | 6 | 352.00 | |
| 6 | 352.00 | |||
| 6 | 352.00 | |||
| 13/06/2025 | 10:51:37.279 | 5 | 351.95 | |
| 5 | 351.95 | |||
| 5 | 351.95 | |||
| 13/06/2025 | 10:43:28.217 | 54 | 351.95 | |
| 54 | 351.95 | |||
| 54 | 351.95 | |||
| 13/06/2025 | 10:42:07.769 | 2 | 351.85 | |
| 2 | 351.85 | |||
| 2 | 351.85 | |||
| 13/06/2025 | 10:38:56.132 | 2 | 351.05 | |
| 2 | 351.05 | |||
| 2 | 351.05 | |||
| 13/06/2025 | 10:38:37.219 | 4 | 352.70 | |
| 4 | 352.70 | |||
| 4 | 352.70 | |||
| 13/06/2025 | 10:37:31.184 | 5 | 352.30 | |
| 5 | 352.30 | |||
| 5 | 352.30 | |||
| 13/06/2025 | 10:36:09.008 | 100 | 351.00 | |
| 100 | 351.00 | |||
| 100 | 351.00 | |||
| 13/06/2025 | 10:35:41.331 | 100 | 351.00 | |
| 100 | 351.00 | |||
| 100 | 351.00 | |||
| 13/06/2025 | 10:35:16.954 | 5 | 352.00 | |
| 5 | 352.00 | |||
| 5 | 352.00 | |||
| 13/06/2025 | 10:35:16.817 | 80 | 352.05 | |
| 80 | 352.05 | |||
| 80 | 352.05 | |||
| 13/06/2025 | 10:33:24.959 | 5 | 352.60 | |
| 5 | 352.60 | |||
| 5 | 352.60 | |||
| 13/06/2025 | 10:30:20.092 | 4 | 352.80 | |
| 4 | 352.80 | |||
| 4 | 352.80 | |||
| 13/06/2025 | 10:29:30.690 | 40 | 352.45 | |
| 40 | 352.45 | |||
| 40 | 352.45 | |||
| 13/06/2025 | 10:29:28.178 | 40 | 352.45 | |
| 40 | 352.45 | |||
| 40 | 352.45 | |||
| 13/06/2025 | 10:27:19.396 | 4 | 352.80 | |
| 4 | 352.80 | |||
| 4 | 352.80 | |||
| 13/06/2025 | 10:26:34.384 | 100 | 352.50 | |
| 100 | 352.50 | |||
| 100 | 352.50 | |||
| 13/06/2025 | 10:26:33.703 | 100 | 352.55 | |
| 100 | 352.55 | |||
| 100 | 352.55 | |||
| 13/06/2025 | 10:26:27.176 | 2 | 352.55 | |
| 2 | 352.55 | |||
| 2 | 352.55 | |||
| 13/06/2025 | 10:24:54.332 | 4 | 352.85 | |
| 4 | 352.85 | |||
| 4 | 352.85 | |||
| 13/06/2025 | 10:22:19.942 | 9 | 352.90 | |
| 9 | 352.90 | |||
| 9 | 352.90 | |||
| 13/06/2025 | 10:11:46.296 | 100 | 351.00 | |
| 100 | 351.00 | |||
| 100 | 351.00 | |||
| 13/06/2025 | 10:11:13.352 | 3 | 350.85 | |
| 3 | 350.85 | |||
| 3 | 350.85 | |||
| 13/06/2025 | 10:02:47.401 | 1 | 349.65 | |
| 1 | 349.65 | |||
| 1 | 349.65 | |||
| 13/06/2025 | 10:02:03.753 | 12 | 349.55 | |
| 12 | 349.55 | |||
| 12 | 349.55 | |||
| 13/06/2025 | 10:00:01.466 | 65 | 349.30 | |
| 65 | 349.30 | |||
| 65 | 349.30 | |||
| 13/06/2025 | 09:59:04.087 | 1 | 349.25 | |
| 1 | 349.25 | |||
| 1 | 349.25 | |||
| 13/06/2025 | 09:58:30.107 | 1 | 349.25 | |
| 1 | 349.25 | |||
| 1 | 349.25 | |||
| 13/06/2025 | 09:57:29.011 | 3 | 348.55 | |
| 3 | 348.55 | |||
| 3 | 348.55 | |||
| 13/06/2025 | 09:57:17.525 | 9 | 349.25 | |
| 9 | 349.25 | |||
| 9 | 349.25 | |||
| 13/06/2025 | 09:57:13.400 | 100 | 349.00 | |
| 100 | 349.00 | |||
| 100 | 349.00 | |||
| 13/06/2025 | 09:56:52.581 | 100 | 348.95 | |
| 100 | 348.95 | |||
| 100 | 348.95 | |||
| 13/06/2025 | 09:55:13.404 | 30 | 348.95 | |
| 30 | 348.95 | |||
| 30 | 348.95 | |||
| 13/06/2025 | 09:55:07.878 | 54 | 348.95 | |
| 54 | 348.95 | |||
| 54 | 348.95 | |||
| 13/06/2025 | 09:48:34.469 | 2 | 348.00 | |
| 2 | 348.00 | |||
| 2 | 348.00 | |||
| 13/06/2025 | 09:47:06.316 | 27 | 348.95 | |
| 27 | 348.95 | |||
| 27 | 348.95 | |||
| 13/06/2025 | 09:45:23.131 | 55 | 348.00 | |
| 55 | 348.00 | |||
| 55 | 348.00 | |||
| 13/06/2025 | 09:39:14.019 | 10 | 349.90 | |
| 10 | 349.90 | |||
| 10 | 349.90 | |||
| 13/06/2025 | 09:34:47.573 | 7 | 348.00 | |
| 7 | 348.00 | |||
| 7 | 348.00 | |||
| 13/06/2025 | 09:31:03.836 | 10 | 349.90 | |
| 10 | 349.90 | |||
| 10 | 349.90 | |||
| 13/06/2025 | 09:30:30.157 | 5 | 349.90 | |
| 5 | 349.90 | |||
| 5 | 349.90 | |||
| 13/06/2025 | 09:30:09.694 | 30 | 349.90 | |
| 30 | 349.90 | |||
| 30 | 349.90 | |||
| 13/06/2025 | 09:28:33.841 | 5 | 348.00 | |
| 5 | 348.00 | |||
| 5 | 348.00 | |||
| 13/06/2025 | 09:28:14.769 | 6 | 349.90 | |
| 6 | 349.90 | |||
| 6 | 349.90 | |||
| 13/06/2025 | 09:27:18.664 | 2 | 348.00 | |
| 2 | 348.00 | |||
| 2 | 348.00 | |||
| 13/06/2025 | 09:27:11.663 | 16 | 348.00 | |
| 16 | 348.00 | |||
| 16 | 348.00 | |||
| 13/06/2025 | 09:26:13.655 | 10 | 348.00 | |
| 10 | 348.00 | |||
| 10 | 348.00 | |||
| 13/06/2025 | 09:24:03.687 | 9 | 348.00 | |
| 9 | 348.00 | |||
| 9 | 348.00 | |||
| 13/06/2025 | 09:20:01.931 | 20 | 348.00 | |
| 20 | 348.00 | |||
| 20 | 348.00 | |||
| 13/06/2025 | 09:19:20.170 | 200 | 348.70 | |
| 200 | 348.70 | |||
| 200 | 348.70 | |||
| 13/06/2025 | 09:18:47.286 | 200 | 348.20 | |
| 200 | 348.20 | |||
| 200 | 348.20 | |||
| 13/06/2025 | 09:18:46.770 | 1 | 348.20 | |
| 1 | 348.20 | |||
| 1 | 348.20 | |||
| 13/06/2025 | 09:18:14.654 | 15 | 347.60 | |
| 15 | 347.60 | |||
| 15 | 347.60 | |||
| 13/06/2025 | 09:16:54.126 | 1 | 348.35 | |
| 1 | 348.35 | |||
| 1 | 348.35 | |||
| 13/06/2025 | 09:16:01.325 | 100 | 348.10 | |
| 100 | 348.10 | |||
| 100 | 348.10 | |||
| 13/06/2025 | 09:15:34.476 | 35 | 347.80 | |
| 35 | 347.80 | |||
| 35 | 347.80 | |||
| 13/06/2025 | 09:15:04.109 | 80 | 348.00 | |
| 80 | 348.00 | |||
| 80 | 348.00 | |||
| 13/06/2025 | 09:12:33.618 | 9 | 348.25 | |
| 9 | 348.25 | |||
| 9 | 348.25 | |||
| 13/06/2025 | 09:12:33.078 | 54 | 348.25 | |
| 54 | 348.25 | |||
| 54 | 348.25 | |||
| 13/06/2025 | 09:12:33.014 | 9 | 348.25 | |
| 9 | 348.25 | |||
| 9 | 348.25 | |||
| 13/06/2025 | 09:10:16.958 | 1 | 348.25 | |
| 1 | 348.25 | |||
| 1 | 348.25 | |||
| 13/06/2025 | 09:10:09.232 | 5 | 348.05 | |
| 5 | 348.05 | |||
| 5 | 348.05 | |||
| 13/06/2025 | 09:09:34.982 | 73 | 348.10 | |
| 8 | 348.10 | |||
| 65 | 348.10 | |||
| 3 | 348.10 | |||
| 70 | 348.10 | |||
| 13/06/2025 | 09:05:07.348 | 80 | 348.05 | |
| 80 | 348.05 | |||
| 80 | 348.05 | |||
| 13/06/2025 | 09:03:52.505 | 30 | 348.05 | |
| 30 | 348.05 | |||
| 30 | 348.05 | |||
| 13/06/2025 | 09:00:50.504 | 10 | 348.15 | |
| 10 | 348.15 | |||
| 10 | 348.15 | |||
| 13/06/2025 | 08:59:58.546 | 10 | 347.80 | |
| 10 | 347.80 | |||
| 10 | 347.80 | |||
| 13/06/2025 | 08:58:06.007 | 1 | 348.25 | |
| 1 | 348.25 | |||
| 1 | 348.25 | |||
| 13/06/2025 | 08:53:04.518 | 6 | 347.80 | |
| 6 | 347.80 | |||
| 6 | 347.80 | |||
| 13/06/2025 | 08:52:37.697 | 3 | 347.80 | |
| 3 | 347.80 | |||
| 3 | 347.80 | |||
| 13/06/2025 | 08:52:34.191 | 5 | 348.25 | |
| 5 | 348.25 | |||
| 5 | 348.25 | |||
| 13/06/2025 | 08:52:12.360 | 5 | 347.80 | |
| 5 | 347.80 | |||
| 5 | 347.80 | |||
| 13/06/2025 | 08:50:43.262 | 6 | 347.80 | |
| 6 | 347.80 | |||
| 6 | 347.80 | |||
| 13/06/2025 | 08:46:21.380 | 111 | 347.90 | |
| 111 | 347.90 | |||
| 111 | 347.90 | |||
| 13/06/2025 | 08:46:14.108 | 89 | 347.75 | |
| 89 | 347.75 | |||
| 20 | 347.75 | |||
| 69 | 347.75 | |||
| 13/06/2025 | 08:46:02.879 | 80 | 347.70 | |
| 80 | 347.70 | |||
| 80 | 347.70 | |||
| 13/06/2025 | 08:45:34.200 | 29 | 347.70 | |
| 29 | 347.70 | |||
| 29 | 347.70 | |||
| 13/06/2025 | 08:44:26.472 | 3 | 347.50 | |
| 3 | 347.50 | |||
| 3 | 347.50 | |||
| 13/06/2025 | 08:43:08.674 | 60 | 347.50 | |
| 19 | 347.50 | |||
| 60 | 347.50 | |||
| 41 | 347.50 | |||
| 13/06/2025 | 08:35:31.698 | 20 | 347.70 | |
| 20 | 347.70 | |||
| 20 | 347.70 | |||
| 13/06/2025 | 08:35:05.566 | 80 | 347.70 | |
| 80 | 347.70 | |||
| 80 | 347.70 | |||
| 13/06/2025 | 08:34:01.686 | 3 | 347.70 | |
| 3 | 347.70 | |||
| 3 | 347.70 | |||
| 13/06/2025 | 08:33:29.487 | 1 | 347.50 | |
| 1 | 347.50 | |||
| 1 | 347.50 | |||
| 13/06/2025 | 08:32:12.279 | 27 | 347.70 | |
| 27 | 347.70 | |||
| 27 | 347.70 | |||
| 13/06/2025 | 08:31:57.109 | 3 | 347.70 | |
| 3 | 347.70 | |||
| 3 | 347.70 | |||
| 13/06/2025 | 08:31:50.337 | 3 | 347.70 | |
| 3 | 347.70 | |||
| 3 | 347.70 | |||
| 13/06/2025 | 08:30:32.239 | 3 | 347.50 | |
| 3 | 347.50 | |||
| 3 | 347.50 | |||
| 13/06/2025 | 08:29:41.512 | 10 | 347.70 | |
| 10 | 347.70 | |||
| 10 | 347.70 | |||
| 13/06/2025 | 08:29:09.169 | 14 | 347.70 | |
| 14 | 347.70 | |||
| 14 | 347.70 | |||
| 13/06/2025 | 08:28:41.759 | 10 | 347.70 | |
| 10 | 347.70 | |||
| 10 | 347.70 | |||
| 13/06/2025 | 08:27:46.084 | 30 | 347.70 | |
| 30 | 347.70 | |||
| 30 | 347.70 | |||
| 13/06/2025 | 08:27:45.381 | 26 | 347.70 | |
| 26 | 347.70 | |||
| 26 | 347.70 | |||
| 13/06/2025 | 08:24:09.146 | 54 | 347.70 | |
| 54 | 347.70 | |||
| 54 | 347.70 | |||
| 13/06/2025 | 08:22:59.238 | 54 | 347.70 | |
| 12 | 347.70 | |||
| 42 | 347.70 | |||
| 54 | 347.70 | |||
| 13/06/2025 | 08:22:17.039 | 5 | 347.70 | |
| 5 | 347.70 | |||
| 5 | 347.70 | |||
| 13/06/2025 | 08:17:19.657 | 14 | 347.50 | |
| 14 | 347.50 | |||
| 14 | 347.50 | |||
| 13/06/2025 | 08:16:46.994 | 80 | 347.50 | |
| 80 | 347.50 | |||
| 80 | 347.50 | |||
| 13/06/2025 | 08:16:17.652 | 97 | 347.50 | |
| 17 | 347.50 | |||
| 80 | 347.50 | |||
| 97 | 347.50 | |||
| 13/06/2025 | 08:15:55.647 | 200 | 347.50 | |
| 110 | 347.50 | |||
| 200 | 347.50 | |||
| 2 | 347.50 | |||
| 88 | 347.50 | |||
| 13/06/2025 | 08:15:38.866 | 15 | 347.50 | |
| 15 | 347.50 | |||
| 15 | 347.50 | |||
| 13/06/2025 | 08:15:18.536 | 100 | 347.50 | |
| 100 | 347.50 | |||
| 12 | 347.50 | |||
| 44 | 347.50 | |||
| 44 | 347.50 | |||
| 13/06/2025 | 08:13:30.778 | 3 | 347.50 | |
| 3 | 347.50 | |||
| 3 | 347.50 | |||
| 13/06/2025 | 08:12:09.584 | 11 | 347.50 | |
| 11 | 347.50 | |||
| 11 | 347.50 | |||
| 13/06/2025 | 08:11:40.864 | 22 | 347.75 | |
| 22 | 347.75 | |||
| 22 | 347.75 | |||
| 13/06/2025 | 08:08:20.373 | 8 | 347.50 | |
| 8 | 347.50 | |||
| 8 | 347.50 | |||
| 13/06/2025 | 08:07:15.842 | 35 | 347.35 | |
| 35 | 347.35 | |||
| 35 | 347.35 | |||
| 13/06/2025 | 08:06:59.473 | 52 | 347.85 | |
| 52 | 347.85 | |||
| 52 | 347.85 | |||
| 13/06/2025 | 08:06:13.368 | 3 | 348.25 | |
| 3 | 348.25 | |||
| 3 | 348.25 | |||
| 13/06/2025 | 08:06:11.695 | 1 | 348.25 | |
| 1 | 348.25 | |||
| 1 | 348.25 | |||
| 13/06/2025 | 08:06:01.923 | 3 | 347.05 | |
| 3 | 347.05 | |||
| 3 | 347.05 | |||
| 13/06/2025 | 08:05:33.765 | 1 | 349.00 | |
| 1 | 349.00 | |||
| 1 | 349.00 | |||
| 13/06/2025 | 08:02:33.374 | 2 | 347.05 | |
| 2 | 347.05 | |||
| 2 | 347.05 | |||
| 13/06/2025 | 08:00:24.334 | 42 | 347.05 | |
| 42 | 347.05 | |||
| 42 | 347.05 | |||
| 13/06/2025 | 08:00:24.123 | 3 | 349.90 | |
| 3 | 349.90 | |||
| 3 | 349.90 | |||
| 13/06/2025 | 07:54:39.167 | 4 | 350.75 | |
| 4 | 350.75 | |||
| 4 | 350.75 | |||
| 13/06/2025 | 07:54:23.357 | 8 | 347.05 | |
| 8 | 347.05 | |||
| 8 | 347.05 | |||
| 13/06/2025 | 07:53:49.791 | 80 | 349.00 | |
| 80 | 349.00 | |||
| 80 | 349.00 | |||
| 13/06/2025 | 07:53:28.834 | 80 | 349.00 | |
| 80 | 349.00 | |||
| 80 | 349.00 | |||
| 13/06/2025 | 07:47:23.706 | 56 | 348.00 | |
| 56 | 348.00 | |||
| 56 | 348.00 | |||
| 13/06/2025 | 07:47:19.384 | 120 | 346.00 | |
| 120 | 346.00 | |||
| 120 | 346.00 | |||
| 13/06/2025 | 07:47:16.441 | 80 | 345.60 | |
| 80 | 345.60 | |||
| 80 | 345.60 | |||
| 13/06/2025 | 07:47:09.874 | 139 | 345.25 | |
| 139 | 345.25 | |||
| 20 | 345.25 | |||
| 59 | 345.25 | |||
| 60 | 345.25 | |||
| 13/06/2025 | 07:47:07.002 | 80 | 342.00 | |
| 80 | 342.00 | |||
| 80 | 342.00 | |||
| 13/06/2025 | 07:46:59.654 | 60 | 340.00 | |
| 10 | 340.00 | |||
| 60 | 340.00 | |||
| 5 | 340.00 | |||
| 19 | 340.00 | |||
| 26 | 340.00 | |||
| 13/06/2025 | 07:46:56.786 | 67 | 340.00 | |
| 15 | 340.00 | |||
| 2 | 340.00 | |||
| 15 | 340.00 | |||
| 52 | 340.00 | |||
| 50 | 340.00 | |||
| 13/06/2025 | 07:46:53.643 | 563 | 341.10 | |
| 100 | 341.10 | |||
| 100 | 341.10 | |||
| 3 | 341.10 | |||
| 15 | 341.10 | |||
| 6 | 341.10 | |||
| 20 | 341.10 | |||
| 5 | 341.10 | |||
| 4 | 341.10 | |||
| 500 | 341.10 | |||
| 348 | 341.10 | |||
| 6 | 341.10 | |||
| 5 | 341.10 | |||
| 10 | 341.10 | |||
| 4 | 341.10 | |||
| 13/06/2025 | 07:46:24.326 | 100 | 345.00 | |
| 3 | 345.00 | |||
| 9 | 345.00 | |||
| 100 | 345.00 | |||
| 48 | 345.00 | |||
| 22 | 345.00 | |||
| 1 | 345.00 | |||
| 2 | 345.00 | |||
| 7 | 345.00 | |||
| 8 | 345.00 | |||
| 13/06/2025 | 07:45:25.133 | 80 | 348.05 | |
| 80 | 348.05 | |||
| 80 | 348.05 | |||
| 13/06/2025 | 07:45:23.449 | 5 | 348.80 | |
| 5 | 348.80 | |||
| 5 | 348.80 | |||
| 13/06/2025 | 07:45:23.424 | 100 | 348.80 | |
| 100 | 348.80 | |||
| 95 | 348.80 | |||
| 5 | 348.80 | |||
| 13/06/2025 | 07:40:18.810 | 4 | 352.00 | |
| 4 | 352.00 | |||
| 4 | 352.00 | |||
| 13/06/2025 | 07:39:15.005 | 10 | 352.00 | |
| 10 | 352.00 | |||
| 10 | 352.00 | |||
| 13/06/2025 | 07:35:51.385 | 115 | 349.30 | |
| 22 | 349.30 | |||
| 79 | 349.30 | |||
| 15 | 349.30 | |||
| 14 | 349.30 | |||
| 100 | 349.30 | |||
| 13/06/2025 | 07:30:10.617 | 80 | 349.05 | |
| 10 | 349.05 | |||
| 80 | 349.05 | |||
| 20 | 349.05 | |||
| 50 | 349.05 | |||
| 13/06/2025 | 07:30:09.883 | 131 | 349.05 | |
| 4 | 349.05 | |||
| 75 | 349.05 | |||
| 10 | 349.05 | |||
| 3 | 349.05 | |||
| 2 | 349.05 | |||
| 25 | 349.05 | |||
| 6 | 349.05 | |||
| 3 | 349.05 | |||
| 50 | 349.05 | |||
| 78 | 349.05 | |||
| 6 | 349.05 | |||
| 13/06/2025 | 07:30:09.609 | 85 | 352.00 | |
| 5 | 352.00 | |||
| 2 | 352.00 | |||
| 20 | 352.00 | |||
| 2 | 352.00 | |||
| 4 | 352.00 | |||
| 2 | 352.00 | |||
| 13 | 352.00 | |||
| 39 | 352.00 | |||
| 7 | 352.00 | |||
| 4 | 352.00 | |||
| 2 | 352.00 | |||
| 68 | 352.00 | |||
| 2 | 352.00 |
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
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)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 785.00
Ask: 1 795.00
Turnover: 160 497 TEUR -
Nvidia Corp.
Bid: 122.84 / Ask: 122.96
Turnover: 49 758 TEUR -
RENK Group AG
Bid: 71.10 / Ask: 71.80
Turnover: 39 348 TEUR -
Tesla Inc.
Bid: 281.70 / Ask: 281.80
Turnover: 29 453 TEUR -
HENSOLDT AG
Bid: 94.25 / Ask: 94.80
Turnover: 23 670 TEUR
Realtime Quotes
Last Update:
13/06/2025 @ 22:00:00
Last Update:
13/06/2025 @ 22:00:00