Advanced Micro Devices Inc.
- Information
- Last
- Buy
- Sell
802
656
188.22
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 11/12/2025 | 21:57:08.163 | 8 | 188.22 | |
| 8 | 188.22 | |||
| 8 | 188.22 | |||
| 11/12/2025 | 21:56:30.924 | 21 | 188.42 | |
| 21 | 188.42 | |||
| 21 | 188.42 | |||
| 11/12/2025 | 21:55:52.930 | 484 | 188.38 | |
| 484 | 188.38 | |||
| 484 | 188.38 | |||
| 11/12/2025 | 21:50:15.485 | 400 | 188.20 | |
| 400 | 188.20 | |||
| 400 | 188.20 | |||
| 11/12/2025 | 21:49:59.452 | 5 | 187.98 | |
| 5 | 187.98 | |||
| 5 | 187.98 | |||
| 11/12/2025 | 21:46:02.284 | 1 | 187.94 | |
| 1 | 187.94 | |||
| 1 | 187.94 | |||
| 11/12/2025 | 21:40:33.442 | 9 | 188.18 | |
| 9 | 188.18 | |||
| 9 | 188.18 | |||
| 11/12/2025 | 21:40:03.797 | 5 | 188.00 | |
| 5 | 188.00 | |||
| 5 | 188.00 | |||
| 11/12/2025 | 21:38:30.349 | 7 | 187.98 | |
| 7 | 187.98 | |||
| 7 | 187.98 | |||
| 11/12/2025 | 21:29:18.307 | 10 | 187.26 | |
| 10 | 187.26 | |||
| 10 | 187.26 | |||
| 11/12/2025 | 21:26:46.082 | 100 | 187.30 | |
| 100 | 187.30 | |||
| 100 | 187.30 | |||
| 11/12/2025 | 21:16:26.512 | 27 | 187.78 | |
| 27 | 187.78 | |||
| 27 | 187.78 | |||
| 11/12/2025 | 21:10:25.587 | 60 | 188.00 | |
| 60 | 188.00 | |||
| 60 | 188.00 | |||
| 11/12/2025 | 21:04:38.374 | 225 | 188.08 | |
| 225 | 188.08 | |||
| 225 | 188.08 | |||
| 11/12/2025 | 21:00:03.158 | 13 | 187.68 | |
| 13 | 187.68 | |||
| 13 | 187.68 | |||
| 11/12/2025 | 20:58:34.461 | 8 | 187.76 | |
| 8 | 187.76 | |||
| 8 | 187.76 | |||
| 11/12/2025 | 20:57:52.129 | 5 | 187.82 | |
| 5 | 187.82 | |||
| 5 | 187.82 | |||
| 11/12/2025 | 20:55:35.259 | 1 | 187.44 | |
| 1 | 187.44 | |||
| 1 | 187.44 | |||
| 11/12/2025 | 20:46:10.318 | 15 | 187.62 | |
| 15 | 187.62 | |||
| 15 | 187.62 | |||
| 11/12/2025 | 20:45:53.745 | 20 | 187.56 | |
| 20 | 187.56 | |||
| 20 | 187.56 | |||
| 11/12/2025 | 20:44:25.741 | 22 | 187.80 | |
| 22 | 187.80 | |||
| 22 | 187.80 | |||
| 11/12/2025 | 20:43:12.276 | 5 | 187.80 | |
| 5 | 187.80 | |||
| 5 | 187.80 | |||
| 11/12/2025 | 20:40:45.180 | 220 | 187.74 | |
| 220 | 187.74 | |||
| 220 | 187.74 | |||
| 11/12/2025 | 20:31:36.057 | 11 | 187.44 | |
| 11 | 187.44 | |||
| 11 | 187.44 | |||
| 11/12/2025 | 20:29:11.528 | 405 | 187.38 | |
| 405 | 187.38 | |||
| 405 | 187.38 | |||
| 11/12/2025 | 20:25:59.691 | 3 | 187.24 | |
| 3 | 187.24 | |||
| 3 | 187.24 | |||
| 11/12/2025 | 20:25:26.873 | 1 | 187.56 | |
| 1 | 187.56 | |||
| 1 | 187.56 | |||
| 11/12/2025 | 20:23:49.213 | 10 | 187.56 | |
| 10 | 187.56 | |||
| 10 | 187.56 | |||
| 11/12/2025 | 20:23:44.521 | 632 | 187.40 | |
| 632 | 187.40 | |||
| 137 | 187.40 | |||
| 100 | 187.40 | |||
| 395 | 187.40 | |||
| 11/12/2025 | 20:23:42.428 | 1 000 | 187.40 | |
| 1 000 | 187.40 | |||
| 1 000 | 187.40 | |||
| 11/12/2025 | 20:23:33.375 | 1 000 | 187.38 | |
| 1 000 | 187.38 | |||
| 1 000 | 187.38 | |||
| 11/12/2025 | 20:22:47.804 | 2 | 187.36 | |
| 2 | 187.36 | |||
| 2 | 187.36 | |||
| 11/12/2025 | 20:22:25.528 | 50 | 187.30 | |
| 50 | 187.30 | |||
| 50 | 187.30 | |||
| 11/12/2025 | 20:22:09.929 | 2 | 187.10 | |
| 2 | 187.10 | |||
| 2 | 187.10 | |||
| 11/12/2025 | 20:17:35.519 | 5 | 187.38 | |
| 5 | 187.38 | |||
| 5 | 187.38 | |||
| 11/12/2025 | 20:12:29.070 | 27 | 187.58 | |
| 27 | 187.58 | |||
| 27 | 187.58 | |||
| 11/12/2025 | 20:12:23.058 | 43 | 187.36 | |
| 43 | 187.36 | |||
| 43 | 187.36 | |||
| 11/12/2025 | 20:11:23.489 | 2 | 187.30 | |
| 2 | 187.30 | |||
| 2 | 187.30 | |||
| 11/12/2025 | 20:11:05.964 | 50 | 187.00 | |
| 50 | 187.00 | |||
| 50 | 187.00 | |||
| 11/12/2025 | 20:09:58.331 | 20 | 187.22 | |
| 20 | 187.22 | |||
| 20 | 187.22 | |||
| 11/12/2025 | 20:08:56.158 | 7 | 187.04 | |
| 7 | 187.04 | |||
| 7 | 187.04 | |||
| 11/12/2025 | 20:08:03.218 | 17 | 186.74 | |
| 17 | 186.74 | |||
| 17 | 186.74 | |||
| 11/12/2025 | 20:07:45.276 | 2 | 186.90 | |
| 2 | 186.90 | |||
| 2 | 186.90 | |||
| 11/12/2025 | 20:06:49.903 | 18 | 186.92 | |
| 18 | 186.92 | |||
| 18 | 186.92 | |||
| 11/12/2025 | 20:03:33.802 | 10 | 186.62 | |
| 10 | 186.62 | |||
| 10 | 186.62 | |||
| 11/12/2025 | 20:03:18.114 | 1 | 186.60 | |
| 1 | 186.60 | |||
| 1 | 186.60 | |||
| 11/12/2025 | 20:02:20.875 | 20 | 186.50 | |
| 20 | 186.50 | |||
| 20 | 186.50 | |||
| 11/12/2025 | 20:02:09.996 | 214 | 186.58 | |
| 214 | 186.58 | |||
| 214 | 186.58 | |||
| 11/12/2025 | 20:02:04.383 | 400 | 186.58 | |
| 400 | 186.58 | |||
| 400 | 186.58 | |||
| 11/12/2025 | 20:00:46.192 | 80 | 186.28 | |
| 80 | 186.28 | |||
| 80 | 186.28 | |||
| 11/12/2025 | 19:55:01.261 | 3 | 186.08 | |
| 3 | 186.08 | |||
| 3 | 186.08 | |||
| 11/12/2025 | 19:50:43.557 | 10 | 186.30 | |
| 10 | 186.30 | |||
| 10 | 186.30 | |||
| 11/12/2025 | 19:50:30.564 | 4 | 186.08 | |
| 4 | 186.08 | |||
| 4 | 186.08 | |||
| 11/12/2025 | 19:45:38.693 | 55 | 186.22 | |
| 55 | 186.22 | |||
| 55 | 186.22 | |||
| 11/12/2025 | 19:45:26.787 | 47 | 186.00 | |
| 47 | 186.00 | |||
| 47 | 186.00 | |||
| 11/12/2025 | 19:41:39.608 | 4 | 185.94 | |
| 4 | 185.94 | |||
| 4 | 185.94 | |||
| 11/12/2025 | 19:41:27.549 | 1 | 185.86 | |
| 1 | 185.86 | |||
| 1 | 185.86 | |||
| 11/12/2025 | 19:37:51.998 | 13 | 185.88 | |
| 13 | 185.88 | |||
| 13 | 185.88 | |||
| 11/12/2025 | 19:37:16.363 | 20 | 185.42 | |
| 20 | 185.42 | |||
| 20 | 185.42 | |||
| 11/12/2025 | 19:35:31.840 | 10 | 185.46 | |
| 10 | 185.46 | |||
| 10 | 185.46 | |||
| 11/12/2025 | 19:32:27.193 | 30 | 184.74 | |
| 30 | 184.74 | |||
| 30 | 184.74 | |||
| 11/12/2025 | 19:30:33.604 | 3 | 184.98 | |
| 3 | 184.98 | |||
| 3 | 184.98 | |||
| 11/12/2025 | 19:30:10.412 | 46 | 184.78 | |
| 46 | 184.78 | |||
| 46 | 184.78 | |||
| 11/12/2025 | 19:27:18.222 | 50 | 185.00 | |
| 50 | 185.00 | |||
| 50 | 185.00 | |||
| 11/12/2025 | 19:26:58.600 | 5 | 184.80 | |
| 5 | 184.80 | |||
| 5 | 184.80 | |||
| 11/12/2025 | 19:26:48.892 | 17 | 184.98 | |
| 17 | 184.98 | |||
| 17 | 184.98 | |||
| 11/12/2025 | 19:25:23.436 | 500 | 184.76 | |
| 500 | 184.76 | |||
| 500 | 184.76 | |||
| 11/12/2025 | 19:24:47.785 | 800 | 184.52 | |
| 800 | 184.52 | |||
| 800 | 184.52 | |||
| 11/12/2025 | 19:24:38.967 | 1 000 | 184.50 | |
| 1 000 | 184.50 | |||
| 1 000 | 184.50 | |||
| 11/12/2025 | 19:24:36.034 | 3 | 184.48 | |
| 3 | 184.48 | |||
| 3 | 184.48 | |||
| 11/12/2025 | 19:20:24.421 | 160 | 184.20 | |
| 160 | 184.20 | |||
| 160 | 184.20 | |||
| 11/12/2025 | 19:14:08.102 | 10 | 184.34 | |
| 10 | 184.34 | |||
| 10 | 184.34 | |||
| 11/12/2025 | 19:14:07.111 | 35 | 184.54 | |
| 35 | 184.54 | |||
| 35 | 184.54 | |||
| 11/12/2025 | 19:13:53.902 | 1 | 184.30 | |
| 1 | 184.30 | |||
| 1 | 184.30 | |||
| 11/12/2025 | 19:11:59.337 | 10 | 184.26 | |
| 10 | 184.26 | |||
| 10 | 184.26 | |||
| 11/12/2025 | 19:10:18.530 | 1 | 184.20 | |
| 1 | 184.20 | |||
| 1 | 184.20 | |||
| 11/12/2025 | 19:05:05.638 | 6 | 184.10 | |
| 6 | 184.10 | |||
| 6 | 184.10 | |||
| 11/12/2025 | 19:02:18.716 | 20 | 184.00 | |
| 20 | 184.00 | |||
| 20 | 184.00 | |||
| 11/12/2025 | 19:00:55.501 | 1 | 184.02 | |
| 1 | 184.02 | |||
| 1 | 184.02 | |||
| 11/12/2025 | 18:57:53.651 | 35 | 183.50 | |
| 35 | 183.50 | |||
| 35 | 183.50 | |||
| 11/12/2025 | 18:51:33.824 | 5 | 184.18 | |
| 5 | 184.18 | |||
| 5 | 184.18 | |||
| 11/12/2025 | 18:50:30.996 | 1 | 184.06 | |
| 1 | 184.06 | |||
| 1 | 184.06 | |||
| 11/12/2025 | 18:45:05.402 | 50 | 184.06 | |
| 50 | 184.06 | |||
| 50 | 184.06 | |||
| 11/12/2025 | 18:43:43.774 | 45 | 184.20 | |
| 45 | 184.20 | |||
| 45 | 184.20 | |||
| 11/12/2025 | 18:38:00.397 | 3 | 184.20 | |
| 3 | 184.20 | |||
| 3 | 184.20 | |||
| 11/12/2025 | 18:37:52.644 | 1 | 184.48 | |
| 1 | 184.48 | |||
| 1 | 184.48 | |||
| 11/12/2025 | 18:37:03.461 | 10 | 184.42 | |
| 10 | 184.42 | |||
| 10 | 184.42 | |||
| 11/12/2025 | 18:36:12.602 | 3 | 184.28 | |
| 3 | 184.28 | |||
| 3 | 184.28 | |||
| 11/12/2025 | 18:35:35.357 | 1 | 184.22 | |
| 1 | 184.22 | |||
| 1 | 184.22 | |||
| 11/12/2025 | 18:33:36.861 | 25 | 183.90 | |
| 25 | 183.90 | |||
| 25 | 183.90 | |||
| 11/12/2025 | 18:33:08.338 | 2 | 183.74 | |
| 2 | 183.74 | |||
| 2 | 183.74 | |||
| 11/12/2025 | 18:32:20.608 | 12 | 183.74 | |
| 12 | 183.74 | |||
| 12 | 183.74 | |||
| 11/12/2025 | 18:31:40.428 | 43 | 183.70 | |
| 43 | 183.70 | |||
| 43 | 183.70 | |||
| 11/12/2025 | 18:25:49.887 | 500 | 183.50 | |
| 500 | 183.50 | |||
| 500 | 183.50 | |||
| 11/12/2025 | 18:23:54.723 | 100 | 183.50 | |
| 100 | 183.50 | |||
| 100 | 183.50 | |||
| 11/12/2025 | 18:23:04.466 | 10 | 183.36 | |
| 10 | 183.36 | |||
| 10 | 183.36 | |||
| 11/12/2025 | 18:19:21.987 | 5 | 183.10 | |
| 5 | 183.10 | |||
| 5 | 183.10 | |||
| 11/12/2025 | 18:14:04.223 | 8 | 183.08 | |
| 8 | 183.08 | |||
| 8 | 183.08 | |||
| 11/12/2025 | 18:13:53.600 | 600 | 182.70 | |
| 600 | 182.70 | |||
| 600 | 182.70 | |||
| 11/12/2025 | 18:13:00.352 | 30 | 182.64 | |
| 30 | 182.64 | |||
| 30 | 182.64 | |||
| 11/12/2025 | 18:09:42.535 | 15 | 182.62 | |
| 15 | 182.62 | |||
| 15 | 182.62 | |||
| 11/12/2025 | 18:07:38.339 | 1 | 182.68 | |
| 1 | 182.68 | |||
| 1 | 182.68 | |||
| 11/12/2025 | 18:07:26.565 | 1 | 182.68 | |
| 1 | 182.68 | |||
| 1 | 182.68 | |||
| 11/12/2025 | 18:07:11.265 | 1 | 182.52 | |
| 1 | 182.52 | |||
| 1 | 182.52 | |||
| 11/12/2025 | 18:06:46.571 | 100 | 182.68 | |
| 100 | 182.68 | |||
| 100 | 182.68 | |||
| 11/12/2025 | 18:06:01.455 | 159 | 182.72 | |
| 159 | 182.72 | |||
| 159 | 182.72 | |||
| 11/12/2025 | 18:05:33.071 | 20 | 182.66 | |
| 20 | 182.66 | |||
| 20 | 182.66 | |||
| 11/12/2025 | 17:59:17.598 | 2 | 182.62 | |
| 2 | 182.62 | |||
| 2 | 182.62 | |||
| 11/12/2025 | 17:59:02.136 | 3 | 182.32 | |
| 3 | 182.32 | |||
| 3 | 182.32 | |||
| 11/12/2025 | 17:58:43.519 | 1 | 182.62 | |
| 1 | 182.62 | |||
| 1 | 182.62 | |||
| 11/12/2025 | 17:56:26.025 | 1 | 182.54 | |
| 1 | 182.54 | |||
| 1 | 182.54 | |||
| 11/12/2025 | 17:55:57.771 | 100 | 182.34 | |
| 100 | 182.34 | |||
| 100 | 182.34 | |||
| 11/12/2025 | 17:54:55.117 | 1 | 182.70 | |
| 1 | 182.70 | |||
| 1 | 182.70 | |||
| 11/12/2025 | 17:53:55.443 | 1 | 182.54 | |
| 1 | 182.54 | |||
| 1 | 182.54 | |||
| 11/12/2025 | 17:52:15.791 | 93 | 182.90 | |
| 93 | 182.90 | |||
| 93 | 182.90 | |||
| 11/12/2025 | 17:50:45.111 | 12 | 182.94 | |
| 12 | 182.94 | |||
| 12 | 182.94 | |||
| 11/12/2025 | 17:48:32.738 | 8 | 183.22 | |
| 8 | 183.22 | |||
| 8 | 183.22 | |||
| 11/12/2025 | 17:48:24.050 | 1 | 183.26 | |
| 1 | 183.26 | |||
| 1 | 183.26 | |||
| 11/12/2025 | 17:47:39.149 | 1 | 183.48 | |
| 1 | 183.48 | |||
| 1 | 183.48 | |||
| 11/12/2025 | 17:47:37.481 | 2 | 183.44 | |
| 2 | 183.44 | |||
| 2 | 183.44 | |||
| 11/12/2025 | 17:47:03.107 | 5 | 183.26 | |
| 5 | 183.26 | |||
| 5 | 183.26 | |||
| 11/12/2025 | 17:45:58.705 | 2 | 183.20 | |
| 2 | 183.20 | |||
| 2 | 183.20 | |||
| 11/12/2025 | 17:45:52.573 | 4 | 183.24 | |
| 4 | 183.24 | |||
| 4 | 183.24 | |||
| 11/12/2025 | 17:44:32.489 | 2 | 183.12 | |
| 2 | 183.12 | |||
| 2 | 183.12 | |||
| 11/12/2025 | 17:39:37.878 | 50 | 182.38 | |
| 50 | 182.38 | |||
| 50 | 182.38 | |||
| 11/12/2025 | 17:39:34.231 | 72 | 182.10 | |
| 72 | 182.10 | |||
| 72 | 182.10 | |||
| 11/12/2025 | 17:39:04.321 | 1 | 182.24 | |
| 1 | 182.24 | |||
| 1 | 182.24 | |||
| 11/12/2025 | 17:38:29.978 | 10 | 182.18 | |
| 10 | 182.18 | |||
| 10 | 182.18 | |||
| 11/12/2025 | 17:35:12.720 | 3 | 181.64 | |
| 3 | 181.64 | |||
| 3 | 181.64 | |||
| 11/12/2025 | 17:33:36.390 | 10 | 181.70 | |
| 10 | 181.70 | |||
| 10 | 181.70 | |||
| 11/12/2025 | 17:32:55.781 | 8 | 181.66 | |
| 8 | 181.66 | |||
| 8 | 181.66 | |||
| 11/12/2025 | 17:31:30.077 | 10 | 181.82 | |
| 10 | 181.82 | |||
| 10 | 181.82 | |||
| 11/12/2025 | 17:31:23.786 | 50 | 181.56 | |
| 50 | 181.56 | |||
| 50 | 181.56 | |||
| 11/12/2025 | 17:31:05.015 | 5 | 181.76 | |
| 5 | 181.76 | |||
| 5 | 181.76 | |||
| 11/12/2025 | 17:30:02.586 | 3 | 181.46 | |
| 3 | 181.46 | |||
| 3 | 181.46 | |||
| 11/12/2025 | 17:26:11.422 | 5 | 181.42 | |
| 5 | 181.42 | |||
| 5 | 181.42 | |||
| 11/12/2025 | 17:25:40.839 | 72 | 181.40 | |
| 72 | 181.40 | |||
| 72 | 181.40 | |||
| 11/12/2025 | 17:25:11.217 | 600 | 181.82 | |
| 600 | 181.82 | |||
| 600 | 181.82 | |||
| 11/12/2025 | 17:24:56.636 | 6 | 181.76 | |
| 6 | 181.76 | |||
| 6 | 181.76 | |||
| 11/12/2025 | 17:23:19.581 | 7 | 181.26 | |
| 7 | 181.26 | |||
| 7 | 181.26 | |||
| 11/12/2025 | 17:21:24.144 | 380 | 181.30 | |
| 380 | 181.30 | |||
| 380 | 181.30 | |||
| 11/12/2025 | 17:21:01.266 | 55 | 181.28 | |
| 55 | 181.28 | |||
| 55 | 181.28 | |||
| 11/12/2025 | 17:20:46.210 | 5 | 181.04 | |
| 5 | 181.04 | |||
| 5 | 181.04 | |||
| 11/12/2025 | 17:20:03.514 | 100 | 181.22 | |
| 100 | 181.22 | |||
| 100 | 181.22 | |||
| 11/12/2025 | 17:19:44.278 | 5 | 181.28 | |
| 5 | 181.28 | |||
| 5 | 181.28 | |||
| 11/12/2025 | 17:16:47.878 | 40 | 181.16 | |
| 40 | 181.16 | |||
| 40 | 181.16 | |||
| 11/12/2025 | 17:12:27.589 | 6 | 181.26 | |
| 6 | 181.26 | |||
| 6 | 181.26 | |||
| 11/12/2025 | 17:12:26.882 | 8 | 181.20 | |
| 8 | 181.20 | |||
| 8 | 181.20 | |||
| 11/12/2025 | 17:11:01.812 | 20 | 181.08 | |
| 20 | 181.08 | |||
| 20 | 181.08 | |||
| 11/12/2025 | 17:10:43.477 | 55 | 181.24 | |
| 55 | 181.24 | |||
| 55 | 181.24 | |||
| 11/12/2025 | 17:10:01.953 | 80 | 181.24 | |
| 80 | 181.24 | |||
| 80 | 181.24 | |||
| 11/12/2025 | 17:09:45.316 | 30 | 181.22 | |
| 30 | 181.22 | |||
| 30 | 181.22 | |||
| 11/12/2025 | 17:08:17.532 | 165 | 181.26 | |
| 165 | 181.26 | |||
| 165 | 181.26 | |||
| 11/12/2025 | 17:06:53.611 | 20 | 181.32 | |
| 20 | 181.32 | |||
| 20 | 181.32 | |||
| 11/12/2025 | 17:06:06.052 | 3 | 181.40 | |
| 3 | 181.40 | |||
| 3 | 181.40 | |||
| 11/12/2025 | 17:05:51.855 | 120 | 181.40 | |
| 120 | 181.40 | |||
| 120 | 181.40 | |||
| 11/12/2025 | 17:05:30.076 | 3 | 181.48 | |
| 3 | 181.48 | |||
| 3 | 181.48 | |||
| 11/12/2025 | 17:05:04.721 | 8 | 181.74 | |
| 8 | 181.74 | |||
| 8 | 181.74 | |||
| 11/12/2025 | 17:04:57.467 | 1 | 181.82 | |
| 1 | 181.82 | |||
| 1 | 181.82 | |||
| 11/12/2025 | 17:03:35.053 | 15 | 181.60 | |
| 15 | 181.60 | |||
| 15 | 181.60 | |||
| 11/12/2025 | 17:02:39.521 | 50 | 181.36 | |
| 50 | 181.36 | |||
| 50 | 181.36 | |||
| 11/12/2025 | 17:02:29.303 | 20 | 181.38 | |
| 20 | 181.38 | |||
| 20 | 181.38 | |||
| 11/12/2025 | 17:02:25.733 | 30 | 181.40 | |
| 30 | 181.40 | |||
| 30 | 181.40 | |||
| 11/12/2025 | 17:01:51.897 | 1 | 181.46 | |
| 1 | 181.46 | |||
| 1 | 181.46 | |||
| 11/12/2025 | 17:01:36.606 | 28 | 181.36 | |
| 28 | 181.36 | |||
| 28 | 181.36 | |||
| 11/12/2025 | 17:00:30.684 | 1 | 181.60 | |
| 1 | 181.60 | |||
| 1 | 181.60 | |||
| 11/12/2025 | 17:00:03.324 | 55 | 181.70 | |
| 55 | 181.70 | |||
| 55 | 181.70 | |||
| 11/12/2025 | 16:57:43.320 | 1 | 181.54 | |
| 1 | 181.54 | |||
| 1 | 181.54 | |||
| 11/12/2025 | 16:56:08.312 | 49 | 181.44 | |
| 49 | 181.44 | |||
| 49 | 181.44 | |||
| 11/12/2025 | 16:56:07.326 | 10 | 181.40 | |
| 10 | 181.40 | |||
| 10 | 181.40 | |||
| 11/12/2025 | 16:56:02.011 | 28 | 181.38 | |
| 28 | 181.38 | |||
| 28 | 181.38 | |||
| 11/12/2025 | 16:54:49.970 | 15 | 181.10 | |
| 15 | 181.10 | |||
| 15 | 181.10 | |||
| 11/12/2025 | 16:51:38.150 | 100 | 180.50 | |
| 100 | 180.50 | |||
| 100 | 180.50 | |||
| 11/12/2025 | 16:49:17.998 | 49 | 181.00 | |
| 20 | 181.00 | |||
| 15 | 181.00 | |||
| 49 | 181.00 | |||
| 14 | 181.00 | |||
| 11/12/2025 | 16:48:53.868 | 40 | 181.02 | |
| 40 | 181.02 | |||
| 40 | 181.02 | |||
| 11/12/2025 | 16:48:23.806 | 5 | 181.32 | |
| 5 | 181.32 | |||
| 5 | 181.32 | |||
| 11/12/2025 | 16:46:49.490 | 1 | 181.50 | |
| 1 | 181.50 | |||
| 1 | 181.50 | |||
| 11/12/2025 | 16:45:11.564 | 1 | 181.52 | |
| 1 | 181.52 | |||
| 1 | 181.52 | |||
| 11/12/2025 | 16:45:04.875 | 50 | 181.40 | |
| 50 | 181.40 | |||
| 50 | 181.40 | |||
| 11/12/2025 | 16:44:09.958 | 1 | 181.40 | |
| 1 | 181.40 | |||
| 1 | 181.40 | |||
| 11/12/2025 | 16:43:47.516 | 1 | 181.46 | |
| 1 | 181.46 | |||
| 1 | 181.46 | |||
| 11/12/2025 | 16:43:06.033 | 50 | 181.54 | |
| 50 | 181.54 | |||
| 50 | 181.54 | |||
| 11/12/2025 | 16:42:57.772 | 35 | 181.44 | |
| 35 | 181.44 | |||
| 35 | 181.44 | |||
| 11/12/2025 | 16:41:35.223 | 37 | 181.70 | |
| 37 | 181.70 | |||
| 37 | 181.70 | |||
| 11/12/2025 | 16:41:05.282 | 50 | 181.56 | |
| 50 | 181.56 | |||
| 50 | 181.56 | |||
| 11/12/2025 | 16:38:39.263 | 13 | 181.80 | |
| 13 | 181.80 | |||
| 13 | 181.80 | |||
| 11/12/2025 | 16:37:23.439 | 1 | 181.56 | |
| 1 | 181.56 | |||
| 1 | 181.56 | |||
| 11/12/2025 | 16:36:40.829 | 6 | 181.86 | |
| 6 | 181.86 | |||
| 6 | 181.86 | |||
| 11/12/2025 | 16:36:26.333 | 100 | 181.80 | |
| 100 | 181.80 | |||
| 100 | 181.80 | |||
| 11/12/2025 | 16:35:03.264 | 165 | 182.00 | |
| 165 | 182.00 | |||
| 165 | 182.00 | |||
| 11/12/2025 | 16:32:29.865 | 165 | 182.40 | |
| 165 | 182.40 | |||
| 165 | 182.40 | |||
| 11/12/2025 | 16:32:21.745 | 658 | 182.48 | |
| 658 | 182.48 | |||
| 658 | 182.48 | |||
| 11/12/2025 | 16:29:37.193 | 72 | 182.00 | |
| 72 | 182.00 | |||
| 72 | 182.00 | |||
| 11/12/2025 | 16:29:08.534 | 155 | 182.32 | |
| 155 | 182.32 | |||
| 155 | 182.32 | |||
| 11/12/2025 | 16:28:58.300 | 70 | 182.44 | |
| 70 | 182.44 | |||
| 70 | 182.44 | |||
| 11/12/2025 | 16:27:56.979 | 50 | 182.68 | |
| 50 | 182.68 | |||
| 50 | 182.68 | |||
| 11/12/2025 | 16:27:42.752 | 40 | 182.82 | |
| 40 | 182.82 | |||
| 40 | 182.82 | |||
| 11/12/2025 | 16:27:27.393 | 165 | 182.74 | |
| 165 | 182.74 | |||
| 165 | 182.74 | |||
| 11/12/2025 | 16:25:30.373 | 4 | 182.64 | |
| 4 | 182.64 | |||
| 4 | 182.64 | |||
| 11/12/2025 | 16:25:24.031 | 3 | 182.80 | |
| 3 | 182.80 | |||
| 3 | 182.80 | |||
| 11/12/2025 | 16:25:18.691 | 2 | 182.78 | |
| 2 | 182.78 | |||
| 2 | 182.78 | |||
| 11/12/2025 | 16:24:40.217 | 10 | 182.86 | |
| 10 | 182.86 | |||
| 10 | 182.86 | |||
| 11/12/2025 | 16:24:35.068 | 5 | 182.94 | |
| 5 | 182.94 | |||
| 5 | 182.94 | |||
| 11/12/2025 | 16:24:14.065 | 200 | 182.90 | |
| 200 | 182.90 | |||
| 200 | 182.90 | |||
| 11/12/2025 | 16:23:44.188 | 30 | 182.94 | |
| 30 | 182.94 | |||
| 30 | 182.94 | |||
| 11/12/2025 | 16:23:33.609 | 3 | 182.98 | |
| 3 | 182.98 | |||
| 3 | 182.98 | |||
| 11/12/2025 | 16:23:17.991 | 52 | 182.84 | |
| 52 | 182.84 | |||
| 52 | 182.84 | |||
| 11/12/2025 | 16:23:16.797 | 55 | 182.76 | |
| 55 | 182.76 | |||
| 55 | 182.76 | |||
| 11/12/2025 | 16:22:45.187 | 3 | 182.76 | |
| 3 | 182.76 | |||
| 3 | 182.76 | |||
| 11/12/2025 | 16:22:15.753 | 100 | 182.66 | |
| 100 | 182.66 | |||
| 100 | 182.66 | |||
| 11/12/2025 | 16:22:11.650 | 23 | 182.68 | |
| 23 | 182.68 | |||
| 23 | 182.68 | |||
| 11/12/2025 | 16:22:06.807 | 25 | 182.50 | |
| 25 | 182.50 | |||
| 25 | 182.50 | |||
| 11/12/2025 | 16:20:37.438 | 60 | 182.08 | |
| 60 | 182.08 | |||
| 60 | 182.08 | |||
| 11/12/2025 | 16:20:22.974 | 200 | 181.88 | |
| 200 | 181.88 | |||
| 200 | 181.88 | |||
| 11/12/2025 | 16:17:54.943 | 15 | 181.92 | |
| 15 | 181.92 | |||
| 15 | 181.92 | |||
| 11/12/2025 | 16:17:46.536 | 7 | 181.86 | |
| 7 | 181.86 | |||
| 7 | 181.86 | |||
| 11/12/2025 | 16:17:00.561 | 2 | 181.74 | |
| 2 | 181.74 | |||
| 2 | 181.74 | |||
| 11/12/2025 | 16:16:49.232 | 1 | 181.58 | |
| 1 | 181.58 | |||
| 1 | 181.58 | |||
| 11/12/2025 | 16:16:32.322 | 20 | 181.44 | |
| 20 | 181.44 | |||
| 20 | 181.44 | |||
| 11/12/2025 | 16:16:08.320 | 600 | 181.40 | |
| 600 | 181.40 | |||
| 600 | 181.40 | |||
| 11/12/2025 | 16:16:04.542 | 8 | 181.46 | |
| 8 | 181.46 | |||
| 8 | 181.46 | |||
| 11/12/2025 | 16:15:55.693 | 1 | 181.50 | |
| 1 | 181.50 | |||
| 1 | 181.50 | |||
| 11/12/2025 | 16:15:10.410 | 11 | 181.48 | |
| 11 | 181.48 | |||
| 11 | 181.48 | |||
| 11/12/2025 | 16:14:05.050 | 1 | 181.48 | |
| 1 | 181.48 | |||
| 1 | 181.48 | |||
| 11/12/2025 | 16:14:01.674 | 7 | 181.44 | |
| 7 | 181.44 | |||
| 7 | 181.44 | |||
| 11/12/2025 | 16:12:19.801 | 1 | 181.14 | |
| 1 | 181.14 | |||
| 1 | 181.14 | |||
| 11/12/2025 | 16:11:07.611 | 3 | 180.96 | |
| 3 | 180.96 | |||
| 3 | 180.96 | |||
| 11/12/2025 | 16:11:01.226 | 19 | 180.66 | |
| 19 | 180.66 | |||
| 19 | 180.66 | |||
| 11/12/2025 | 16:10:05.891 | 1 | 181.18 | |
| 1 | 181.18 | |||
| 1 | 181.18 | |||
| 11/12/2025 | 16:09:51.067 | 11 | 181.18 | |
| 11 | 181.18 | |||
| 11 | 181.18 | |||
| 11/12/2025 | 16:09:49.734 | 110 | 181.22 | |
| 110 | 181.22 | |||
| 110 | 181.22 | |||
| 11/12/2025 | 16:09:49.629 | 5 | 181.24 | |
| 5 | 181.24 | |||
| 5 | 181.24 | |||
| 11/12/2025 | 16:09:48.823 | 250 | 181.30 | |
| 250 | 181.30 | |||
| 250 | 181.30 | |||
| 11/12/2025 | 16:08:53.295 | 1 | 181.28 | |
| 1 | 181.28 | |||
| 1 | 181.28 | |||
| 11/12/2025 | 16:08:46.140 | 6 | 181.30 | |
| 6 | 181.30 | |||
| 6 | 181.30 | |||
| 11/12/2025 | 16:08:29.033 | 3 | 181.16 | |
| 3 | 181.16 | |||
| 3 | 181.16 | |||
| 11/12/2025 | 16:08:14.233 | 3 | 181.22 | |
| 3 | 181.22 | |||
| 3 | 181.22 | |||
| 11/12/2025 | 16:08:09.430 | 52 | 181.04 | |
| 52 | 181.04 | |||
| 52 | 181.04 | |||
| 11/12/2025 | 16:08:08.978 | 30 | 181.14 | |
| 30 | 181.14 | |||
| 30 | 181.14 | |||
| 11/12/2025 | 16:07:34.062 | 2 | 180.84 | |
| 2 | 180.84 | |||
| 2 | 180.84 | |||
| 11/12/2025 | 16:06:16.582 | 100 | 180.64 | |
| 100 | 180.64 | |||
| 100 | 180.64 | |||
| 11/12/2025 | 16:05:51.801 | 5 | 180.60 | |
| 5 | 180.60 | |||
| 5 | 180.60 | |||
| 11/12/2025 | 16:05:51.679 | 5 | 180.50 | |
| 5 | 180.50 | |||
| 5 | 180.50 | |||
| 11/12/2025 | 16:05:30.395 | 1 | 180.28 | |
| 1 | 180.28 | |||
| 1 | 180.28 | |||
| 11/12/2025 | 16:04:34.560 | 23 | 180.48 | |
| 23 | 180.48 | |||
| 23 | 180.48 | |||
| 11/12/2025 | 16:03:56.885 | 8 | 180.20 | |
| 8 | 180.20 | |||
| 8 | 180.20 | |||
| 11/12/2025 | 16:03:41.174 | 52 | 180.22 | |
| 52 | 180.22 | |||
| 52 | 180.22 | |||
| 11/12/2025 | 16:03:37.728 | 6 | 180.20 | |
| 6 | 180.20 | |||
| 6 | 180.20 | |||
| 11/12/2025 | 16:03:23.879 | 13 | 180.00 | |
| 13 | 180.00 | |||
| 13 | 180.00 | |||
| 11/12/2025 | 16:02:49.644 | 10 | 179.58 | |
| 10 | 179.58 | |||
| 10 | 179.58 | |||
| 11/12/2025 | 16:02:49.154 | 20 | 179.58 | |
| 20 | 179.58 | |||
| 20 | 179.58 | |||
| 11/12/2025 | 16:02:35.647 | 380 | 179.48 | |
| 380 | 179.48 | |||
| 380 | 179.48 | |||
| 11/12/2025 | 16:02:17.425 | 2 | 179.34 | |
| 2 | 179.34 | |||
| 2 | 179.34 | |||
| 11/12/2025 | 16:02:08.221 | 10 | 179.40 | |
| 10 | 179.40 | |||
| 10 | 179.40 | |||
| 11/12/2025 | 16:02:06.456 | 5 | 179.52 | |
| 5 | 179.52 | |||
| 5 | 179.52 | |||
| 11/12/2025 | 16:01:42.994 | 1 | 179.42 | |
| 1 | 179.42 | |||
| 1 | 179.42 | |||
| 11/12/2025 | 16:01:35.386 | 24 | 179.18 | |
| 24 | 179.18 | |||
| 24 | 179.18 | |||
| 11/12/2025 | 16:01:33.538 | 6 | 179.14 | |
| 6 | 179.14 | |||
| 6 | 179.14 | |||
| 11/12/2025 | 16:00:58.909 | 20 | 179.36 | |
| 20 | 179.36 | |||
| 20 | 179.36 | |||
| 11/12/2025 | 16:00:33.554 | 20 | 179.42 | |
| 20 | 179.42 | |||
| 20 | 179.42 | |||
| 11/12/2025 | 16:00:28.520 | 3 | 179.36 | |
| 3 | 179.36 | |||
| 3 | 179.36 | |||
| 11/12/2025 | 16:00:15.735 | 10 | 179.08 | |
| 10 | 179.08 | |||
| 10 | 179.08 | |||
| 11/12/2025 | 16:00:15.334 | 28 | 179.24 | |
| 28 | 179.24 | |||
| 28 | 179.24 | |||
| 11/12/2025 | 16:00:08.600 | 145 | 179.22 | |
| 145 | 179.22 | |||
| 15 | 179.22 | |||
| 23 | 179.22 | |||
| 7 | 179.22 | |||
| 100 | 179.22 | |||
| 11/12/2025 | 16:00:08.502 | 20 | 179.22 | |
| 20 | 179.22 | |||
| 20 | 179.22 | |||
| 11/12/2025 | 16:00:08.418 | 56 | 179.50 | |
| 10 | 179.50 | |||
| 50 | 179.50 | |||
| 46 | 179.50 | |||
| 6 | 179.50 | |||
| 11/12/2025 | 16:00:05.228 | 52 | 179.52 | |
| 52 | 179.52 | |||
| 52 | 179.52 | |||
| 11/12/2025 | 16:00:02.173 | 1 | 179.86 | |
| 1 | 179.86 | |||
| 1 | 179.86 | |||
| 11/12/2025 | 15:59:31.587 | 4 | 179.68 | |
| 4 | 179.68 | |||
| 4 | 179.68 | |||
| 11/12/2025 | 15:59:31.465 | 10 | 179.78 | |
| 10 | 179.78 | |||
| 10 | 179.78 | |||
| 11/12/2025 | 15:58:49.201 | 11 | 179.72 | |
| 11 | 179.72 | |||
| 11 | 179.72 | |||
| 11/12/2025 | 15:58:24.479 | 83 | 180.00 | |
| 3 | 180.00 | |||
| 83 | 180.00 | |||
| 80 | 180.00 | |||
| 11/12/2025 | 15:58:20.229 | 1 | 180.12 | |
| 1 | 180.12 | |||
| 1 | 180.12 | |||
| 11/12/2025 | 15:58:01.613 | 390 | 180.28 | |
| 390 | 180.28 | |||
| 390 | 180.28 | |||
| 11/12/2025 | 15:57:53.859 | 1 | 180.18 | |
| 1 | 180.18 | |||
| 1 | 180.18 | |||
| 11/12/2025 | 15:57:19.644 | 1 | 180.08 | |
| 1 | 180.08 | |||
| 1 | 180.08 | |||
| 11/12/2025 | 15:57:07.427 | 8 | 180.00 | |
| 8 | 180.00 | |||
| 8 | 180.00 | |||
| 11/12/2025 | 15:57:06.820 | 48 | 180.00 | |
| 48 | 180.00 | |||
| 48 | 180.00 | |||
| 11/12/2025 | 15:56:57.216 | 22 | 179.92 | |
| 22 | 179.92 | |||
| 22 | 179.92 | |||
| 11/12/2025 | 15:56:56.939 | 633 | 179.92 | |
| 6 | 179.92 | |||
| 25 | 179.92 | |||
| 7 | 179.92 | |||
| 25 | 179.92 | |||
| 30 | 179.92 | |||
| 7 | 179.92 | |||
| 10 | 179.92 | |||
| 10 | 179.92 | |||
| 100 | 179.92 | |||
| 12 | 179.92 | |||
| 25 | 179.92 | |||
| 10 | 179.92 | |||
| 58 | 179.92 | |||
| 3 | 179.92 | |||
| 20 | 179.92 | |||
| 633 | 179.92 | |||
| 160 | 179.92 | |||
| 40 | 179.92 | |||
| 15 | 179.92 | |||
| 70 | 179.92 | |||
| 11/12/2025 | 15:56:56.591 | 263 | 180.00 | |
| 6 | 180.00 | |||
| 5 | 180.00 | |||
| 20 | 180.00 | |||
| 20 | 180.00 | |||
| 10 | 180.00 | |||
| 6 | 180.00 | |||
| 15 | 180.00 | |||
| 25 | 180.00 | |||
| 5 | 180.00 | |||
| 1 | 180.00 | |||
| 1 | 180.00 | |||
| 4 | 180.00 | |||
| 1 | 180.00 | |||
| 10 | 180.00 | |||
| 25 | 180.00 | |||
| 263 | 180.00 | |||
| 40 | 180.00 | |||
| 1 | 180.00 | |||
| 15 | 180.00 | |||
| 30 | 180.00 | |||
| 3 | 180.00 | |||
| 20 | 180.00 | |||
| 11/12/2025 | 15:56:54.177 | 8 | 180.06 | |
| 8 | 180.06 | |||
| 8 | 180.06 | |||
| 11/12/2025 | 15:56:31.449 | 15 | 180.32 | |
| 15 | 180.32 | |||
| 15 | 180.32 | |||
| 11/12/2025 | 15:56:31.322 | 55 | 180.20 | |
| 55 | 180.20 | |||
| 55 | 180.20 | |||
| 11/12/2025 | 15:56:11.001 | 2 | 180.38 | |
| 2 | 180.38 | |||
| 2 | 180.38 | |||
| 11/12/2025 | 15:56:04.769 | 5 | 180.66 | |
| 5 | 180.66 | |||
| 5 | 180.66 | |||
| 11/12/2025 | 15:55:59.917 | 25 | 180.60 | |
| 25 | 180.60 | |||
| 25 | 180.60 | |||
| 11/12/2025 | 15:55:41.517 | 7 | 180.92 | |
| 7 | 180.92 | |||
| 7 | 180.92 | |||
| 11/12/2025 | 15:54:55.729 | 28 | 180.50 | |
| 28 | 180.50 | |||
| 28 | 180.50 | |||
| 11/12/2025 | 15:54:12.294 | 52 | 180.86 | |
| 52 | 180.86 | |||
| 52 | 180.86 | |||
| 11/12/2025 | 15:53:59.097 | 160 | 180.78 | |
| 160 | 180.78 | |||
| 160 | 180.78 | |||
| 11/12/2025 | 15:53:57.711 | 15 | 180.50 | |
| 5 | 180.50 | |||
| 10 | 180.50 | |||
| 15 | 180.50 | |||
| 11/12/2025 | 15:53:57.668 | 9 | 180.56 | |
| 9 | 180.56 | |||
| 9 | 180.56 | |||
| 11/12/2025 | 15:53:24.693 | 1 | 180.98 | |
| 1 | 180.98 | |||
| 1 | 180.98 | |||
| 11/12/2025 | 15:53:00.458 | 3 | 180.80 | |
| 3 | 180.80 | |||
| 3 | 180.80 | |||
| 11/12/2025 | 15:52:58.350 | 21 | 180.84 | |
| 21 | 180.84 | |||
| 21 | 180.84 | |||
| 11/12/2025 | 15:52:55.278 | 27 | 181.10 | |
| 27 | 181.10 | |||
| 27 | 181.10 | |||
| 11/12/2025 | 15:52:39.395 | 100 | 181.20 | |
| 100 | 181.20 | |||
| 100 | 181.20 | |||
| 11/12/2025 | 15:52:12.218 | 65 | 181.50 | |
| 55 | 181.50 | |||
| 64 | 181.50 | |||
| 10 | 181.50 | |||
| 1 | 181.50 | |||
| 11/12/2025 | 15:52:04.550 | 28 | 181.28 | |
| 28 | 181.28 | |||
| 28 | 181.28 | |||
| 11/12/2025 | 15:52:04.506 | 28 | 181.28 | |
| 28 | 181.28 | |||
| 28 | 181.28 | |||
| 11/12/2025 | 15:52:02.355 | 12 | 181.20 | |
| 12 | 181.20 | |||
| 12 | 181.20 | |||
| 11/12/2025 | 15:51:42.382 | 252 | 180.84 | |
| 200 | 180.84 | |||
| 33 | 180.84 | |||
| 249 | 180.84 | |||
| 6 | 180.84 | |||
| 3 | 180.84 | |||
| 10 | 180.84 | |||
| 3 | 180.84 | |||
| 11/12/2025 | 15:51:42.251 | 49 | 181.00 | |
| 20 | 181.00 | |||
| 49 | 181.00 | |||
| 15 | 181.00 | |||
| 14 | 181.00 | |||
| 11/12/2025 | 15:51:33.132 | 20 | 181.04 | |
| 20 | 181.04 | |||
| 20 | 181.04 | |||
| 11/12/2025 | 15:51:31.611 | 28 | 181.18 | |
| 28 | 181.18 | |||
| 28 | 181.18 | |||
| 11/12/2025 | 15:51:24.871 | 6 | 181.02 | |
| 6 | 181.02 | |||
| 6 | 181.02 | |||
| 11/12/2025 | 15:51:19.996 | 140 | 181.24 | |
| 140 | 181.24 | |||
| 140 | 181.24 | |||
| 11/12/2025 | 15:51:14.085 | 2 | 181.12 | |
| 2 | 181.12 | |||
| 2 | 181.12 | |||
| 11/12/2025 | 15:51:07.440 | 1 | 181.04 | |
| 1 | 181.04 | |||
| 1 | 181.04 | |||
| 11/12/2025 | 15:50:56.269 | 2 | 181.18 | |
| 2 | 181.18 | |||
| 2 | 181.18 | |||
| 11/12/2025 | 15:50:05.621 | 220 | 181.10 | |
| 10 | 181.10 | |||
| 220 | 181.10 | |||
| 210 | 181.10 | |||
| 11/12/2025 | 15:50:00.789 | 10 | 181.38 | |
| 10 | 181.38 | |||
| 10 | 181.38 | |||
| 11/12/2025 | 15:49:42.542 | 5 | 181.76 | |
| 5 | 181.76 | |||
| 5 | 181.76 |
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: 1 604.00
Ask: 1 608.00
Turnover: 70 945 TEUR -
Nvidia Corp.
Bid: 154.02 / Ask: 154.16
Turnover: 35 351 TEUR -
Oracle Corp.
Bid: 168.82 / Ask: 169.14
Turnover: 28 219 TEUR -
Siemens Energy AG
Bid: 123.65 / Ask: 124.35
Turnover: 24 370 TEUR -
Novo-Nordisk AS
Bid: 42.805 / Ask: 42.85
Turnover: 22 018 TEUR
Realtime Quotes
Last Update:
11/12/2025 @ 22:00:00
Last Update:
11/12/2025 @ 22:00:00