Alibaba Group Holding Ltd. sp.ADRs
- Information
- Last
- Buy
- Sell
466
321
137.60
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 17/11/2025 | 16:04:36.912 | 6 | 137.60 | |
| 6 | 137.60 | |||
| 6 | 137.60 | |||
| 17/11/2025 | 16:04:17.885 | 51 | 137.40 | |
| 51 | 137.40 | |||
| 51 | 137.40 | |||
| 17/11/2025 | 16:03:58.670 | 3 | 138.20 | |
| 3 | 138.20 | |||
| 3 | 138.20 | |||
| 17/11/2025 | 16:01:22.285 | 4 | 138.00 | |
| 4 | 138.00 | |||
| 4 | 138.00 | |||
| 17/11/2025 | 15:59:53.070 | 22 | 137.80 | |
| 22 | 137.80 | |||
| 22 | 137.80 | |||
| 17/11/2025 | 15:51:31.598 | 10 | 138.60 | |
| 10 | 138.60 | |||
| 10 | 138.60 | |||
| 17/11/2025 | 15:50:58.943 | 10 | 138.80 | |
| 10 | 138.80 | |||
| 10 | 138.80 | |||
| 17/11/2025 | 15:49:46.645 | 15 | 138.40 | |
| 15 | 138.40 | |||
| 15 | 138.40 | |||
| 17/11/2025 | 15:48:04.164 | 70 | 138.60 | |
| 70 | 138.60 | |||
| 50 | 138.60 | |||
| 20 | 138.60 | |||
| 17/11/2025 | 15:43:32.736 | 55 | 138.00 | |
| 55 | 138.00 | |||
| 55 | 138.00 | |||
| 17/11/2025 | 15:37:53.260 | 5 | 137.80 | |
| 5 | 137.80 | |||
| 5 | 137.80 | |||
| 17/11/2025 | 15:37:48.063 | 10 | 138.20 | |
| 10 | 138.20 | |||
| 10 | 138.20 | |||
| 17/11/2025 | 15:37:33.704 | 50 | 137.80 | |
| 50 | 137.80 | |||
| 50 | 137.80 | |||
| 17/11/2025 | 15:37:31.479 | 150 | 137.80 | |
| 100 | 137.80 | |||
| 150 | 137.80 | |||
| 50 | 137.80 | |||
| 17/11/2025 | 15:36:35.459 | 54 | 137.60 | |
| 54 | 137.60 | |||
| 54 | 137.60 | |||
| 17/11/2025 | 15:35:31.403 | 3 | 137.40 | |
| 3 | 137.40 | |||
| 3 | 137.40 | |||
| 17/11/2025 | 15:35:27.834 | 300 | 137.60 | |
| 300 | 137.60 | |||
| 300 | 137.60 | |||
| 17/11/2025 | 15:34:53.281 | 84 | 137.40 | |
| 84 | 137.40 | |||
| 84 | 137.40 | |||
| 17/11/2025 | 15:34:45.311 | 42 | 137.40 | |
| 42 | 137.40 | |||
| 42 | 137.40 | |||
| 17/11/2025 | 15:34:42.581 | 10 | 137.40 | |
| 10 | 137.40 | |||
| 10 | 137.40 | |||
| 17/11/2025 | 15:34:25.313 | 27 | 137.00 | |
| 27 | 137.00 | |||
| 27 | 137.00 | |||
| 17/11/2025 | 15:31:52.586 | 95 | 135.40 | |
| 10 | 135.40 | |||
| 85 | 135.40 | |||
| 95 | 135.40 | |||
| 17/11/2025 | 15:31:52.519 | 20 | 135.40 | |
| 20 | 135.40 | |||
| 20 | 135.40 | |||
| 17/11/2025 | 15:30:23.631 | 20 | 136.20 | |
| 20 | 136.20 | |||
| 20 | 136.20 | |||
| 17/11/2025 | 15:30:22.352 | 330 | 136.20 | |
| 330 | 136.20 | |||
| 330 | 136.20 | |||
| 17/11/2025 | 15:30:19.765 | 740 | 136.20 | |
| 740 | 136.20 | |||
| 740 | 136.20 | |||
| 17/11/2025 | 15:30:13.724 | 740 | 136.20 | |
| 740 | 136.20 | |||
| 740 | 136.20 | |||
| 17/11/2025 | 15:30:10.615 | 740 | 136.20 | |
| 740 | 136.20 | |||
| 740 | 136.20 | |||
| 17/11/2025 | 15:28:36.430 | 370 | 135.80 | |
| 370 | 135.80 | |||
| 370 | 135.80 | |||
| 17/11/2025 | 15:27:54.420 | 297 | 136.00 | |
| 297 | 136.00 | |||
| 297 | 136.00 | |||
| 17/11/2025 | 15:27:53.281 | 370 | 136.00 | |
| 370 | 136.00 | |||
| 370 | 136.00 | |||
| 17/11/2025 | 15:27:48.736 | 260 | 136.00 | |
| 260 | 136.00 | |||
| 260 | 136.00 | |||
| 17/11/2025 | 15:27:48.690 | 260 | 136.00 | |
| 260 | 136.00 | |||
| 260 | 136.00 | |||
| 17/11/2025 | 15:23:04.548 | 100 | 136.40 | |
| 100 | 136.40 | |||
| 100 | 136.40 | |||
| 17/11/2025 | 15:22:06.608 | 14 | 136.20 | |
| 14 | 136.20 | |||
| 14 | 136.20 | |||
| 17/11/2025 | 15:19:35.619 | 100 | 136.00 | |
| 100 | 136.00 | |||
| 100 | 136.00 | |||
| 17/11/2025 | 15:19:07.453 | 30 | 136.40 | |
| 30 | 136.40 | |||
| 30 | 136.40 | |||
| 17/11/2025 | 15:17:38.811 | 50 | 136.00 | |
| 50 | 136.00 | |||
| 50 | 136.00 | |||
| 17/11/2025 | 15:17:11.009 | 2 | 136.00 | |
| 2 | 136.00 | |||
| 2 | 136.00 | |||
| 17/11/2025 | 15:16:58.636 | 8 | 136.00 | |
| 8 | 136.00 | |||
| 8 | 136.00 | |||
| 17/11/2025 | 15:13:31.348 | 110 | 136.00 | |
| 110 | 136.00 | |||
| 110 | 136.00 | |||
| 17/11/2025 | 15:13:07.682 | 50 | 136.40 | |
| 50 | 136.40 | |||
| 50 | 136.40 | |||
| 17/11/2025 | 15:06:35.475 | 10 | 136.20 | |
| 10 | 136.20 | |||
| 10 | 136.20 | |||
| 17/11/2025 | 15:04:39.727 | 40 | 136.40 | |
| 40 | 136.40 | |||
| 40 | 136.40 | |||
| 17/11/2025 | 15:04:22.698 | 130 | 136.20 | |
| 130 | 136.20 | |||
| 130 | 136.20 | |||
| 17/11/2025 | 15:03:45.690 | 15 | 136.20 | |
| 15 | 136.20 | |||
| 15 | 136.20 | |||
| 17/11/2025 | 14:55:31.137 | 7 | 136.00 | |
| 7 | 136.00 | |||
| 7 | 136.00 | |||
| 17/11/2025 | 14:51:09.863 | 20 | 136.20 | |
| 20 | 136.20 | |||
| 20 | 136.20 | |||
| 17/11/2025 | 14:51:03.635 | 40 | 136.20 | |
| 32 | 136.20 | |||
| 40 | 136.20 | |||
| 8 | 136.20 | |||
| 17/11/2025 | 14:43:37.538 | 36 | 136.00 | |
| 36 | 136.00 | |||
| 36 | 136.00 | |||
| 17/11/2025 | 14:42:31.262 | 30 | 136.00 | |
| 30 | 136.00 | |||
| 30 | 136.00 | |||
| 17/11/2025 | 14:35:52.635 | 12 | 136.00 | |
| 12 | 136.00 | |||
| 12 | 136.00 | |||
| 17/11/2025 | 14:35:10.256 | 20 | 136.20 | |
| 20 | 136.20 | |||
| 20 | 136.20 | |||
| 17/11/2025 | 14:35:09.196 | 370 | 136.20 | |
| 370 | 136.20 | |||
| 370 | 136.20 | |||
| 17/11/2025 | 14:35:06.071 | 370 | 136.20 | |
| 370 | 136.20 | |||
| 370 | 136.20 | |||
| 17/11/2025 | 14:34:55.118 | 370 | 136.20 | |
| 370 | 136.20 | |||
| 370 | 136.20 | |||
| 17/11/2025 | 14:30:10.772 | 370 | 136.40 | |
| 370 | 136.40 | |||
| 370 | 136.40 | |||
| 17/11/2025 | 14:29:58.262 | 370 | 136.20 | |
| 370 | 136.20 | |||
| 370 | 136.20 | |||
| 17/11/2025 | 14:27:11.866 | 1 | 136.20 | |
| 1 | 136.20 | |||
| 1 | 136.20 | |||
| 17/11/2025 | 14:25:35.285 | 10 | 136.20 | |
| 10 | 136.20 | |||
| 10 | 136.20 | |||
| 17/11/2025 | 14:23:23.366 | 3 | 136.60 | |
| 3 | 136.60 | |||
| 3 | 136.60 | |||
| 17/11/2025 | 14:15:09.275 | 20 | 137.00 | |
| 20 | 137.00 | |||
| 20 | 137.00 | |||
| 17/11/2025 | 14:13:52.929 | 200 | 137.00 | |
| 200 | 137.00 | |||
| 200 | 137.00 | |||
| 17/11/2025 | 14:11:29.798 | 370 | 136.80 | |
| 370 | 136.80 | |||
| 370 | 136.80 | |||
| 17/11/2025 | 14:11:22.134 | 5 | 136.80 | |
| 5 | 136.80 | |||
| 5 | 136.80 | |||
| 17/11/2025 | 14:07:26.895 | 5 | 136.80 | |
| 5 | 136.80 | |||
| 5 | 136.80 | |||
| 17/11/2025 | 14:00:51.983 | 1 | 136.00 | |
| 1 | 136.00 | |||
| 1 | 136.00 | |||
| 17/11/2025 | 13:58:31.747 | 10 | 136.00 | |
| 10 | 136.00 | |||
| 10 | 136.00 | |||
| 17/11/2025 | 13:57:19.249 | 50 | 136.20 | |
| 38 | 136.20 | |||
| 12 | 136.20 | |||
| 50 | 136.20 | |||
| 17/11/2025 | 13:56:10.924 | 20 | 135.80 | |
| 20 | 135.80 | |||
| 20 | 135.80 | |||
| 17/11/2025 | 13:55:59.859 | 50 | 135.80 | |
| 50 | 135.80 | |||
| 50 | 135.80 | |||
| 17/11/2025 | 13:55:02.751 | 370 | 136.00 | |
| 370 | 136.00 | |||
| 370 | 136.00 | |||
| 17/11/2025 | 13:51:48.850 | 22 | 136.00 | |
| 22 | 136.00 | |||
| 22 | 136.00 | |||
| 17/11/2025 | 13:50:35.873 | 100 | 135.80 | |
| 100 | 135.80 | |||
| 100 | 135.80 | |||
| 17/11/2025 | 13:47:01.070 | 188 | 136.00 | |
| 188 | 136.00 | |||
| 188 | 136.00 | |||
| 17/11/2025 | 13:43:30.264 | 36 | 135.80 | |
| 36 | 135.80 | |||
| 36 | 135.80 | |||
| 17/11/2025 | 13:42:56.212 | 15 | 135.80 | |
| 15 | 135.80 | |||
| 15 | 135.80 | |||
| 17/11/2025 | 13:42:14.875 | 70 | 136.00 | |
| 70 | 136.00 | |||
| 70 | 136.00 | |||
| 17/11/2025 | 13:37:21.542 | 36 | 135.80 | |
| 36 | 135.80 | |||
| 36 | 135.80 | |||
| 17/11/2025 | 13:32:34.364 | 370 | 135.80 | |
| 370 | 135.80 | |||
| 370 | 135.80 | |||
| 17/11/2025 | 13:30:46.514 | 80 | 136.00 | |
| 80 | 136.00 | |||
| 80 | 136.00 | |||
| 17/11/2025 | 13:29:54.556 | 730 | 136.00 | |
| 730 | 136.00 | |||
| 730 | 136.00 | |||
| 17/11/2025 | 13:29:42.968 | 370 | 136.00 | |
| 100 | 136.00 | |||
| 270 | 136.00 | |||
| 370 | 136.00 | |||
| 17/11/2025 | 13:29:29.758 | 15 | 136.00 | |
| 15 | 136.00 | |||
| 15 | 136.00 | |||
| 17/11/2025 | 13:28:35.658 | 15 | 136.00 | |
| 15 | 136.00 | |||
| 15 | 136.00 | |||
| 17/11/2025 | 13:26:44.734 | 20 | 136.00 | |
| 20 | 136.00 | |||
| 20 | 136.00 | |||
| 17/11/2025 | 13:22:36.074 | 2 | 136.20 | |
| 2 | 136.20 | |||
| 2 | 136.20 | |||
| 17/11/2025 | 13:18:42.651 | 35 | 136.00 | |
| 35 | 136.00 | |||
| 35 | 136.00 | |||
| 17/11/2025 | 13:18:42.553 | 20 | 136.00 | |
| 20 | 136.00 | |||
| 17 | 136.00 | |||
| 3 | 136.00 | |||
| 17/11/2025 | 13:14:21.766 | 20 | 136.20 | |
| 20 | 136.20 | |||
| 20 | 136.20 | |||
| 17/11/2025 | 13:14:20.383 | 370 | 136.20 | |
| 370 | 136.20 | |||
| 370 | 136.20 | |||
| 17/11/2025 | 13:14:19.138 | 370 | 136.20 | |
| 370 | 136.20 | |||
| 370 | 136.20 | |||
| 17/11/2025 | 13:14:18.938 | 370 | 136.20 | |
| 370 | 136.20 | |||
| 370 | 136.20 | |||
| 17/11/2025 | 13:13:42.767 | 370 | 136.20 | |
| 370 | 136.20 | |||
| 370 | 136.20 | |||
| 17/11/2025 | 13:13:03.748 | 22 | 136.20 | |
| 22 | 136.20 | |||
| 22 | 136.20 | |||
| 17/11/2025 | 13:12:24.170 | 4 | 136.40 | |
| 4 | 136.40 | |||
| 4 | 136.40 | |||
| 17/11/2025 | 13:12:08.755 | 2 | 136.40 | |
| 2 | 136.40 | |||
| 2 | 136.40 | |||
| 17/11/2025 | 13:05:20.084 | 5 | 136.40 | |
| 5 | 136.40 | |||
| 5 | 136.40 | |||
| 17/11/2025 | 12:59:33.277 | 170 | 137.00 | |
| 150 | 137.00 | |||
| 20 | 137.00 | |||
| 170 | 137.00 | |||
| 17/11/2025 | 12:55:14.655 | 15 | 136.80 | |
| 15 | 136.80 | |||
| 15 | 136.80 | |||
| 17/11/2025 | 12:53:51.651 | 15 | 136.80 | |
| 15 | 136.80 | |||
| 15 | 136.80 | |||
| 17/11/2025 | 12:53:36.071 | 75 | 136.80 | |
| 75 | 136.80 | |||
| 75 | 136.80 | |||
| 17/11/2025 | 12:51:12.480 | 30 | 137.00 | |
| 30 | 137.00 | |||
| 30 | 137.00 | |||
| 17/11/2025 | 12:48:01.891 | 10 | 137.20 | |
| 10 | 137.20 | |||
| 10 | 137.20 | |||
| 17/11/2025 | 12:37:45.152 | 40 | 137.00 | |
| 40 | 137.00 | |||
| 40 | 137.00 | |||
| 17/11/2025 | 12:35:46.369 | 155 | 137.20 | |
| 155 | 137.20 | |||
| 155 | 137.20 | |||
| 17/11/2025 | 12:35:24.585 | 5 | 136.80 | |
| 5 | 136.80 | |||
| 5 | 136.80 | |||
| 17/11/2025 | 12:33:50.801 | 25 | 136.40 | |
| 25 | 136.40 | |||
| 25 | 136.40 | |||
| 17/11/2025 | 12:30:40.778 | 5 | 136.60 | |
| 5 | 136.60 | |||
| 5 | 136.60 | |||
| 17/11/2025 | 12:29:58.733 | 370 | 136.40 | |
| 370 | 136.40 | |||
| 370 | 136.40 | |||
| 17/11/2025 | 12:23:31.432 | 4 | 136.40 | |
| 4 | 136.40 | |||
| 4 | 136.40 | |||
| 17/11/2025 | 12:17:49.526 | 25 | 136.60 | |
| 25 | 136.60 | |||
| 25 | 136.60 | |||
| 17/11/2025 | 12:14:14.911 | 10 | 136.20 | |
| 10 | 136.20 | |||
| 10 | 136.20 | |||
| 17/11/2025 | 12:13:34.306 | 370 | 136.40 | |
| 370 | 136.40 | |||
| 370 | 136.40 | |||
| 17/11/2025 | 12:10:32.122 | 10 | 136.20 | |
| 10 | 136.20 | |||
| 10 | 136.20 | |||
| 17/11/2025 | 12:10:23.131 | 20 | 136.40 | |
| 20 | 136.40 | |||
| 20 | 136.40 | |||
| 17/11/2025 | 12:10:22.067 | 370 | 136.40 | |
| 370 | 136.40 | |||
| 370 | 136.40 | |||
| 17/11/2025 | 12:10:19.722 | 370 | 136.40 | |
| 370 | 136.40 | |||
| 370 | 136.40 | |||
| 17/11/2025 | 12:08:39.381 | 370 | 136.40 | |
| 370 | 136.40 | |||
| 370 | 136.40 | |||
| 17/11/2025 | 12:06:20.600 | 370 | 136.40 | |
| 370 | 136.40 | |||
| 370 | 136.40 | |||
| 17/11/2025 | 12:05:47.661 | 250 | 136.60 | |
| 250 | 136.60 | |||
| 250 | 136.60 | |||
| 17/11/2025 | 12:05:14.993 | 15 | 136.60 | |
| 15 | 136.60 | |||
| 15 | 136.60 | |||
| 17/11/2025 | 11:59:06.844 | 5 | 136.80 | |
| 5 | 136.80 | |||
| 5 | 136.80 | |||
| 17/11/2025 | 11:58:55.509 | 6 | 136.60 | |
| 6 | 136.60 | |||
| 6 | 136.60 | |||
| 17/11/2025 | 11:56:56.489 | 3 | 136.80 | |
| 3 | 136.80 | |||
| 3 | 136.80 | |||
| 17/11/2025 | 11:56:37.539 | 7 | 136.80 | |
| 7 | 136.80 | |||
| 7 | 136.80 | |||
| 17/11/2025 | 11:56:12.593 | 10 | 136.80 | |
| 10 | 136.80 | |||
| 10 | 136.80 | |||
| 17/11/2025 | 11:55:23.288 | 5 | 136.60 | |
| 5 | 136.60 | |||
| 5 | 136.60 | |||
| 17/11/2025 | 11:53:55.057 | 7 | 136.60 | |
| 7 | 136.60 | |||
| 7 | 136.60 | |||
| 17/11/2025 | 11:52:34.227 | 130 | 136.80 | |
| 130 | 136.80 | |||
| 130 | 136.80 | |||
| 17/11/2025 | 11:52:30.636 | 370 | 136.80 | |
| 370 | 136.80 | |||
| 370 | 136.80 | |||
| 17/11/2025 | 11:52:16.853 | 10 | 136.80 | |
| 10 | 136.80 | |||
| 10 | 136.80 | |||
| 17/11/2025 | 11:52:06.348 | 15 | 136.80 | |
| 15 | 136.80 | |||
| 15 | 136.80 | |||
| 17/11/2025 | 11:50:09.114 | 60 | 136.80 | |
| 60 | 136.80 | |||
| 60 | 136.80 | |||
| 17/11/2025 | 11:46:19.365 | 17 | 136.60 | |
| 17 | 136.60 | |||
| 17 | 136.60 | |||
| 17/11/2025 | 11:43:14.070 | 25 | 136.60 | |
| 25 | 136.60 | |||
| 25 | 136.60 | |||
| 17/11/2025 | 11:42:56.435 | 10 | 136.60 | |
| 10 | 136.60 | |||
| 10 | 136.60 | |||
| 17/11/2025 | 11:41:31.955 | 10 | 136.80 | |
| 5 | 136.80 | |||
| 10 | 136.80 | |||
| 5 | 136.80 | |||
| 17/11/2025 | 11:41:09.512 | 30 | 136.60 | |
| 30 | 136.60 | |||
| 30 | 136.60 | |||
| 17/11/2025 | 11:41:02.365 | 1 | 136.60 | |
| 1 | 136.60 | |||
| 1 | 136.60 | |||
| 17/11/2025 | 11:31:33.870 | 370 | 136.60 | |
| 370 | 136.60 | |||
| 370 | 136.60 | |||
| 17/11/2025 | 11:30:24.175 | 36 | 136.60 | |
| 36 | 136.60 | |||
| 36 | 136.60 | |||
| 17/11/2025 | 11:29:47.667 | 280 | 136.60 | |
| 280 | 136.60 | |||
| 280 | 136.60 | |||
| 17/11/2025 | 11:28:49.743 | 370 | 136.60 | |
| 370 | 136.60 | |||
| 370 | 136.60 | |||
| 17/11/2025 | 11:27:01.403 | 280 | 136.60 | |
| 280 | 136.60 | |||
| 277 | 136.60 | |||
| 3 | 136.60 | |||
| 17/11/2025 | 11:26:25.004 | 370 | 136.60 | |
| 370 | 136.60 | |||
| 370 | 136.60 | |||
| 17/11/2025 | 11:20:39.214 | 8 | 136.60 | |
| 8 | 136.60 | |||
| 8 | 136.60 | |||
| 17/11/2025 | 11:20:24.296 | 38 | 136.40 | |
| 38 | 136.40 | |||
| 38 | 136.40 | |||
| 17/11/2025 | 11:19:01.178 | 10 | 136.40 | |
| 10 | 136.40 | |||
| 10 | 136.40 | |||
| 17/11/2025 | 11:18:37.402 | 1 | 136.40 | |
| 1 | 136.40 | |||
| 1 | 136.40 | |||
| 17/11/2025 | 11:18:11.992 | 315 | 136.60 | |
| 100 | 136.60 | |||
| 5 | 136.60 | |||
| 210 | 136.60 | |||
| 315 | 136.60 | |||
| 17/11/2025 | 11:18:08.011 | 370 | 136.60 | |
| 370 | 136.60 | |||
| 370 | 136.60 | |||
| 17/11/2025 | 11:13:11.563 | 10 | 136.80 | |
| 10 | 136.80 | |||
| 10 | 136.80 | |||
| 17/11/2025 | 11:11:31.289 | 50 | 136.80 | |
| 50 | 136.80 | |||
| 50 | 136.80 | |||
| 17/11/2025 | 11:09:26.649 | 5 | 136.80 | |
| 5 | 136.80 | |||
| 5 | 136.80 | |||
| 17/11/2025 | 11:04:45.881 | 6 | 136.60 | |
| 6 | 136.60 | |||
| 6 | 136.60 | |||
| 17/11/2025 | 11:01:06.477 | 28 | 137.00 | |
| 28 | 137.00 | |||
| 28 | 137.00 | |||
| 17/11/2025 | 11:00:38.816 | 1 | 136.80 | |
| 1 | 136.80 | |||
| 1 | 136.80 | |||
| 17/11/2025 | 10:56:54.798 | 4 | 136.80 | |
| 4 | 136.80 | |||
| 4 | 136.80 | |||
| 17/11/2025 | 10:53:12.032 | 10 | 136.80 | |
| 10 | 136.80 | |||
| 10 | 136.80 | |||
| 17/11/2025 | 10:49:42.197 | 11 | 136.80 | |
| 11 | 136.80 | |||
| 11 | 136.80 | |||
| 17/11/2025 | 10:48:38.660 | 40 | 137.00 | |
| 40 | 137.00 | |||
| 40 | 137.00 | |||
| 17/11/2025 | 10:48:23.978 | 8 | 136.80 | |
| 8 | 136.80 | |||
| 8 | 136.80 | |||
| 17/11/2025 | 10:48:23.045 | 11 | 136.80 | |
| 11 | 136.80 | |||
| 11 | 136.80 | |||
| 17/11/2025 | 10:43:18.398 | 37 | 137.00 | |
| 37 | 137.00 | |||
| 37 | 137.00 | |||
| 17/11/2025 | 10:42:30.823 | 20 | 137.00 | |
| 20 | 137.00 | |||
| 20 | 137.00 | |||
| 17/11/2025 | 10:41:37.008 | 150 | 136.80 | |
| 150 | 136.80 | |||
| 150 | 136.80 | |||
| 17/11/2025 | 10:41:08.465 | 5 | 137.00 | |
| 5 | 137.00 | |||
| 5 | 137.00 | |||
| 17/11/2025 | 10:41:02.468 | 20 | 136.80 | |
| 20 | 136.80 | |||
| 20 | 136.80 | |||
| 17/11/2025 | 10:38:12.406 | 70 | 136.60 | |
| 70 | 136.60 | |||
| 70 | 136.60 | |||
| 17/11/2025 | 10:35:47.022 | 370 | 136.80 | |
| 370 | 136.80 | |||
| 370 | 136.80 | |||
| 17/11/2025 | 10:35:09.703 | 2 | 136.80 | |
| 2 | 136.80 | |||
| 2 | 136.80 | |||
| 17/11/2025 | 10:34:35.542 | 21 | 136.60 | |
| 21 | 136.60 | |||
| 21 | 136.60 | |||
| 17/11/2025 | 10:33:38.893 | 72 | 136.60 | |
| 72 | 136.60 | |||
| 72 | 136.60 | |||
| 17/11/2025 | 10:32:32.023 | 100 | 136.60 | |
| 100 | 136.60 | |||
| 100 | 136.60 | |||
| 17/11/2025 | 10:29:58.209 | 370 | 136.60 | |
| 370 | 136.60 | |||
| 370 | 136.60 | |||
| 17/11/2025 | 10:29:44.906 | 34 | 136.60 | |
| 34 | 136.60 | |||
| 34 | 136.60 | |||
| 17/11/2025 | 10:29:16.628 | 39 | 136.60 | |
| 39 | 136.60 | |||
| 39 | 136.60 | |||
| 17/11/2025 | 10:28:41.297 | 20 | 137.00 | |
| 20 | 137.00 | |||
| 20 | 137.00 | |||
| 17/11/2025 | 10:27:28.454 | 138 | 136.80 | |
| 138 | 136.80 | |||
| 138 | 136.80 | |||
| 17/11/2025 | 10:26:48.477 | 80 | 136.80 | |
| 80 | 136.80 | |||
| 80 | 136.80 | |||
| 17/11/2025 | 10:26:33.708 | 6 | 136.80 | |
| 6 | 136.80 | |||
| 6 | 136.80 | |||
| 17/11/2025 | 10:26:16.914 | 70 | 137.00 | |
| 70 | 137.00 | |||
| 70 | 137.00 | |||
| 17/11/2025 | 10:24:58.462 | 15 | 136.60 | |
| 15 | 136.60 | |||
| 15 | 136.60 | |||
| 17/11/2025 | 10:23:51.196 | 7 | 136.80 | |
| 7 | 136.80 | |||
| 7 | 136.80 | |||
| 17/11/2025 | 10:23:39.463 | 85 | 136.60 | |
| 85 | 136.60 | |||
| 85 | 136.60 | |||
| 17/11/2025 | 10:21:07.006 | 40 | 137.00 | |
| 40 | 137.00 | |||
| 40 | 137.00 | |||
| 17/11/2025 | 10:20:06.490 | 40 | 136.80 | |
| 40 | 136.80 | |||
| 40 | 136.80 | |||
| 17/11/2025 | 10:19:24.788 | 16 | 136.80 | |
| 16 | 136.80 | |||
| 16 | 136.80 | |||
| 17/11/2025 | 10:18:59.152 | 10 | 136.80 | |
| 10 | 136.80 | |||
| 10 | 136.80 | |||
| 17/11/2025 | 10:18:53.744 | 15 | 136.80 | |
| 15 | 136.80 | |||
| 15 | 136.80 | |||
| 17/11/2025 | 10:18:44.131 | 20 | 136.80 | |
| 20 | 136.80 | |||
| 20 | 136.80 | |||
| 17/11/2025 | 10:18:26.880 | 34 | 136.80 | |
| 34 | 136.80 | |||
| 34 | 136.80 | |||
| 17/11/2025 | 10:18:19.666 | 33 | 136.80 | |
| 33 | 136.80 | |||
| 33 | 136.80 | |||
| 17/11/2025 | 10:18:08.784 | 35 | 136.80 | |
| 35 | 136.80 | |||
| 35 | 136.80 | |||
| 17/11/2025 | 10:17:42.511 | 30 | 136.80 | |
| 30 | 136.80 | |||
| 30 | 136.80 | |||
| 17/11/2025 | 10:14:21.203 | 1 | 137.00 | |
| 1 | 137.00 | |||
| 1 | 137.00 | |||
| 17/11/2025 | 10:14:02.342 | 39 | 137.00 | |
| 39 | 137.00 | |||
| 39 | 137.00 | |||
| 17/11/2025 | 10:10:36.800 | 16 | 137.00 | |
| 16 | 137.00 | |||
| 16 | 137.00 | |||
| 17/11/2025 | 10:10:33.914 | 8 | 137.20 | |
| 8 | 137.20 | |||
| 8 | 137.20 | |||
| 17/11/2025 | 10:10:30.328 | 85 | 137.00 | |
| 20 | 137.00 | |||
| 85 | 137.00 | |||
| 15 | 137.00 | |||
| 50 | 137.00 | |||
| 17/11/2025 | 10:08:34.711 | 10 | 137.00 | |
| 10 | 137.00 | |||
| 10 | 137.00 | |||
| 17/11/2025 | 10:05:41.756 | 130 | 137.00 | |
| 130 | 137.00 | |||
| 130 | 137.00 | |||
| 17/11/2025 | 10:05:29.694 | 370 | 137.00 | |
| 370 | 137.00 | |||
| 370 | 137.00 | |||
| 17/11/2025 | 10:04:38.951 | 20 | 136.80 | |
| 20 | 136.80 | |||
| 20 | 136.80 | |||
| 17/11/2025 | 10:03:41.244 | 15 | 137.00 | |
| 15 | 137.00 | |||
| 15 | 137.00 | |||
| 17/11/2025 | 09:59:08.479 | 5 | 136.60 | |
| 5 | 136.60 | |||
| 5 | 136.60 | |||
| 17/11/2025 | 09:56:40.830 | 30 | 136.80 | |
| 30 | 136.80 | |||
| 30 | 136.80 | |||
| 17/11/2025 | 09:56:19.164 | 12 | 136.80 | |
| 12 | 136.80 | |||
| 12 | 136.80 | |||
| 17/11/2025 | 09:56:02.402 | 30 | 136.80 | |
| 30 | 136.80 | |||
| 30 | 136.80 | |||
| 17/11/2025 | 09:55:38.914 | 15 | 136.80 | |
| 15 | 136.80 | |||
| 15 | 136.80 | |||
| 17/11/2025 | 09:54:54.680 | 4 | 137.00 | |
| 4 | 137.00 | |||
| 4 | 137.00 | |||
| 17/11/2025 | 09:54:27.290 | 10 | 136.80 | |
| 10 | 136.80 | |||
| 10 | 136.80 | |||
| 17/11/2025 | 09:53:53.064 | 260 | 136.80 | |
| 260 | 136.80 | |||
| 260 | 136.80 | |||
| 17/11/2025 | 09:52:07.385 | 25 | 137.00 | |
| 25 | 137.00 | |||
| 25 | 137.00 | |||
| 17/11/2025 | 09:51:40.308 | 14 | 137.00 | |
| 14 | 137.00 | |||
| 14 | 137.00 | |||
| 17/11/2025 | 09:49:38.278 | 100 | 137.00 | |
| 100 | 137.00 | |||
| 100 | 137.00 | |||
| 17/11/2025 | 09:47:52.406 | 18 | 137.00 | |
| 18 | 137.00 | |||
| 18 | 137.00 | |||
| 17/11/2025 | 09:47:11.491 | 230 | 137.00 | |
| 230 | 137.00 | |||
| 230 | 137.00 | |||
| 17/11/2025 | 09:46:03.547 | 11 | 137.00 | |
| 11 | 137.00 | |||
| 11 | 137.00 | |||
| 17/11/2025 | 09:45:24.436 | 14 | 137.20 | |
| 14 | 137.20 | |||
| 14 | 137.20 | |||
| 17/11/2025 | 09:44:28.573 | 20 | 137.20 | |
| 20 | 137.20 | |||
| 20 | 137.20 | |||
| 17/11/2025 | 09:42:19.172 | 60 | 137.20 | |
| 60 | 137.20 | |||
| 60 | 137.20 | |||
| 17/11/2025 | 09:41:00.447 | 20 | 137.20 | |
| 20 | 137.20 | |||
| 20 | 137.20 | |||
| 17/11/2025 | 09:40:53.192 | 3 | 137.20 | |
| 3 | 137.20 | |||
| 3 | 137.20 | |||
| 17/11/2025 | 09:34:39.129 | 9 | 137.00 | |
| 9 | 137.00 | |||
| 9 | 137.00 | |||
| 17/11/2025 | 09:34:37.770 | 20 | 137.00 | |
| 20 | 137.00 | |||
| 20 | 137.00 | |||
| 17/11/2025 | 09:33:00.977 | 20 | 136.80 | |
| 20 | 136.80 | |||
| 20 | 136.80 | |||
| 17/11/2025 | 09:31:40.405 | 5 | 137.00 | |
| 5 | 137.00 | |||
| 5 | 137.00 | |||
| 17/11/2025 | 09:31:31.319 | 49 | 137.00 | |
| 49 | 137.00 | |||
| 49 | 137.00 | |||
| 17/11/2025 | 09:30:32.360 | 20 | 137.20 | |
| 20 | 137.20 | |||
| 20 | 137.20 | |||
| 17/11/2025 | 09:29:58.677 | 260 | 137.00 | |
| 260 | 137.00 | |||
| 260 | 137.00 | |||
| 17/11/2025 | 09:29:47.625 | 6 | 136.80 | |
| 6 | 136.80 | |||
| 6 | 136.80 | |||
| 17/11/2025 | 09:28:51.145 | 15 | 137.20 | |
| 15 | 137.20 | |||
| 15 | 137.20 | |||
| 17/11/2025 | 09:28:45.870 | 3 | 137.20 | |
| 3 | 137.20 | |||
| 3 | 137.20 | |||
| 17/11/2025 | 09:27:45.189 | 8 | 137.20 | |
| 8 | 137.20 | |||
| 8 | 137.20 | |||
| 17/11/2025 | 09:26:07.666 | 7 | 137.20 | |
| 7 | 137.20 | |||
| 7 | 137.20 | |||
| 17/11/2025 | 09:23:36.244 | 12 | 137.40 | |
| 12 | 137.40 | |||
| 12 | 137.40 | |||
| 17/11/2025 | 09:23:20.165 | 25 | 137.40 | |
| 25 | 137.40 | |||
| 25 | 137.40 | |||
| 17/11/2025 | 09:22:58.255 | 20 | 137.00 | |
| 20 | 137.00 | |||
| 20 | 137.00 | |||
| 17/11/2025 | 09:22:42.116 | 10 | 137.00 | |
| 10 | 137.00 | |||
| 10 | 137.00 | |||
| 17/11/2025 | 09:21:29.870 | 100 | 137.00 | |
| 100 | 137.00 | |||
| 100 | 137.00 | |||
| 17/11/2025 | 09:15:41.947 | 20 | 136.60 | |
| 20 | 136.60 | |||
| 20 | 136.60 | |||
| 17/11/2025 | 09:15:14.942 | 7 | 136.80 | |
| 7 | 136.80 | |||
| 7 | 136.80 | |||
| 17/11/2025 | 09:15:09.369 | 80 | 136.60 | |
| 80 | 136.60 | |||
| 80 | 136.60 | |||
| 17/11/2025 | 09:14:26.121 | 7 | 137.00 | |
| 7 | 137.00 | |||
| 7 | 137.00 | |||
| 17/11/2025 | 09:12:58.445 | 20 | 136.80 | |
| 20 | 136.80 | |||
| 20 | 136.80 | |||
| 17/11/2025 | 09:10:14.153 | 2 | 137.00 | |
| 2 | 137.00 | |||
| 2 | 137.00 | |||
| 17/11/2025 | 09:08:28.344 | 20 | 137.00 | |
| 20 | 137.00 | |||
| 20 | 137.00 | |||
| 17/11/2025 | 09:08:20.797 | 100 | 136.80 | |
| 100 | 136.80 | |||
| 100 | 136.80 | |||
| 17/11/2025 | 09:07:02.940 | 6 | 137.00 | |
| 5 | 137.00 | |||
| 6 | 137.00 | |||
| 1 | 137.00 | |||
| 17/11/2025 | 09:03:51.517 | 12 | 137.00 | |
| 12 | 137.00 | |||
| 12 | 137.00 | |||
| 17/11/2025 | 09:03:30.785 | 15 | 137.00 | |
| 15 | 137.00 | |||
| 15 | 137.00 | |||
| 17/11/2025 | 09:02:02.403 | 3 | 136.60 | |
| 3 | 136.60 | |||
| 3 | 136.60 | |||
| 17/11/2025 | 09:01:51.620 | 50 | 137.00 | |
| 20 | 137.00 | |||
| 30 | 137.00 | |||
| 50 | 137.00 | |||
| 17/11/2025 | 09:01:39.415 | 1 260 | 136.40 | |
| 1 000 | 136.40 | |||
| 260 | 136.40 | |||
| 1 260 | 136.40 | |||
| 17/11/2025 | 09:01:19.704 | 230 | 136.40 | |
| 230 | 136.40 | |||
| 230 | 136.40 | |||
| 17/11/2025 | 08:59:48.498 | 110 | 136.40 | |
| 110 | 136.40 | |||
| 110 | 136.40 | |||
| 17/11/2025 | 08:58:58.158 | 48 | 136.40 | |
| 48 | 136.40 | |||
| 23 | 136.40 | |||
| 5 | 136.40 | |||
| 20 | 136.40 | |||
| 17/11/2025 | 08:57:05.943 | 50 | 137.20 | |
| 50 | 137.20 | |||
| 50 | 137.20 | |||
| 17/11/2025 | 08:56:32.595 | 24 | 137.20 | |
| 24 | 137.20 | |||
| 15 | 137.20 | |||
| 4 | 137.20 | |||
| 5 | 137.20 | |||
| 17/11/2025 | 08:52:18.849 | 50 | 137.00 | |
| 50 | 137.00 | |||
| 50 | 137.00 | |||
| 17/11/2025 | 08:50:26.735 | 43 | 136.60 | |
| 43 | 136.60 | |||
| 43 | 136.60 | |||
| 17/11/2025 | 08:49:12.242 | 109 | 136.60 | |
| 109 | 136.60 | |||
| 39 | 136.60 | |||
| 50 | 136.60 | |||
| 5 | 136.60 | |||
| 15 | 136.60 | |||
| 17/11/2025 | 08:45:13.075 | 10 | 137.40 | |
| 10 | 137.40 | |||
| 10 | 137.40 | |||
| 17/11/2025 | 08:38:39.109 | 10 | 137.40 | |
| 10 | 137.40 | |||
| 10 | 137.40 | |||
| 17/11/2025 | 08:31:44.680 | 22 | 137.60 | |
| 22 | 137.60 | |||
| 22 | 137.60 | |||
| 17/11/2025 | 08:29:03.577 | 187 | 137.20 | |
| 187 | 137.20 | |||
| 187 | 137.20 | |||
| 17/11/2025 | 08:28:50.514 | 230 | 137.20 | |
| 230 | 137.20 | |||
| 230 | 137.20 | |||
| 17/11/2025 | 08:27:24.574 | 10 | 138.00 | |
| 10 | 138.00 | |||
| 10 | 138.00 | |||
| 17/11/2025 | 08:26:26.559 | 40 | 137.20 | |
| 40 | 137.20 | |||
| 40 | 137.20 | |||
| 17/11/2025 | 08:24:24.010 | 7 | 138.00 | |
| 7 | 138.00 | |||
| 7 | 138.00 | |||
| 17/11/2025 | 08:24:04.194 | 30 | 138.00 | |
| 20 | 138.00 | |||
| 30 | 138.00 | |||
| 10 | 138.00 | |||
| 17/11/2025 | 08:22:30.450 | 200 | 137.20 | |
| 200 | 137.20 | |||
| 200 | 137.20 | |||
| 17/11/2025 | 08:21:42.850 | 9 | 137.20 | |
| 9 | 137.20 | |||
| 9 | 137.20 | |||
| 17/11/2025 | 08:19:20.221 | 73 | 137.60 | |
| 73 | 137.60 | |||
| 73 | 137.60 | |||
| 17/11/2025 | 08:19:15.440 | 150 | 137.60 | |
| 150 | 137.60 | |||
| 150 | 137.60 | |||
| 17/11/2025 | 08:19:14.940 | 38 | 137.60 | |
| 38 | 137.60 | |||
| 38 | 137.60 | |||
| 17/11/2025 | 08:18:22.065 | 230 | 137.40 | |
| 230 | 137.40 | |||
| 230 | 137.40 | |||
| 17/11/2025 | 08:18:21.478 | 2 | 137.40 | |
| 2 | 137.40 | |||
| 2 | 137.40 | |||
| 17/11/2025 | 08:17:07.615 | 400 | 137.20 | |
| 400 | 137.20 | |||
| 400 | 137.20 | |||
| 17/11/2025 | 08:16:56.685 | 100 | 137.20 | |
| 100 | 137.20 | |||
| 100 | 137.20 | |||
| 17/11/2025 | 08:16:52.399 | 225 | 137.20 | |
| 225 | 137.20 | |||
| 225 | 137.20 | |||
| 17/11/2025 | 08:16:39.529 | 4 | 137.20 | |
| 4 | 137.20 | |||
| 4 | 137.20 | |||
| 17/11/2025 | 08:14:48.375 | 5 | 136.40 | |
| 5 | 136.40 | |||
| 5 | 136.40 | |||
| 17/11/2025 | 08:14:09.854 | 7 | 137.20 | |
| 7 | 137.20 | |||
| 7 | 137.20 | |||
| 17/11/2025 | 08:13:39.661 | 10 | 137.20 | |
| 10 | 137.20 | |||
| 10 | 137.20 | |||
| 17/11/2025 | 08:13:21.936 | 191 | 137.00 | |
| 191 | 137.00 | |||
| 141 | 137.00 | |||
| 50 | 137.00 | |||
| 17/11/2025 | 08:13:04.322 | 20 | 137.20 | |
| 20 | 137.20 | |||
| 20 | 137.20 | |||
| 17/11/2025 | 08:12:59.109 | 103 | 137.00 | |
| 103 | 137.00 | |||
| 103 | 137.00 | |||
| 17/11/2025 | 08:12:58.505 | 1 | 137.00 | |
| 1 | 137.00 | |||
| 1 | 137.00 | |||
| 17/11/2025 | 08:12:57.896 | 29 | 137.00 | |
| 29 | 137.00 | |||
| 29 | 137.00 | |||
| 17/11/2025 | 08:12:55.479 | 103 | 137.00 | |
| 103 | 137.00 | |||
| 103 | 137.00 | |||
| 17/11/2025 | 08:12:51.852 | 103 | 137.00 | |
| 3 | 137.00 | |||
| 100 | 137.00 | |||
| 103 | 137.00 | |||
| 17/11/2025 | 08:09:16.951 | 100 | 136.40 | |
| 100 | 136.40 | |||
| 75 | 136.40 | |||
| 25 | 136.40 | |||
| 17/11/2025 | 08:08:49.412 | 25 | 137.20 | |
| 25 | 137.20 | |||
| 25 | 137.20 | |||
| 17/11/2025 | 08:08:18.514 | 86 | 136.80 | |
| 86 | 136.80 | |||
| 86 | 136.80 | |||
| 17/11/2025 | 08:08:17.911 | 31 | 136.80 | |
| 16 | 136.80 | |||
| 5 | 136.80 | |||
| 10 | 136.80 | |||
| 31 | 136.80 | |||
| 17/11/2025 | 08:08:17.307 | 8 | 136.80 | |
| 8 | 136.80 | |||
| 8 | 136.80 | |||
| 17/11/2025 | 08:08:16.702 | 86 | 136.80 | |
| 86 | 136.80 | |||
| 86 | 136.80 | |||
| 17/11/2025 | 08:08:16.099 | 330 | 136.80 | |
| 290 | 136.80 | |||
| 40 | 136.80 | |||
| 330 | 136.80 | |||
| 17/11/2025 | 08:08:15.393 | 30 | 136.80 | |
| 30 | 136.80 | |||
| 30 | 136.80 | |||
| 17/11/2025 | 08:08:14.790 | 187 | 136.80 | |
| 93 | 136.80 | |||
| 94 | 136.80 | |||
| 187 | 136.80 | |||
| 17/11/2025 | 08:08:13.280 | 187 | 136.60 | |
| 50 | 136.60 | |||
| 99 | 136.60 | |||
| 187 | 136.60 | |||
| 38 | 136.60 | |||
| 17/11/2025 | 08:08:11.773 | 30 | 136.60 | |
| 30 | 136.60 | |||
| 30 | 136.60 | |||
| 17/11/2025 | 08:08:10.263 | 187 | 136.60 | |
| 2 | 136.60 | |||
| 10 | 136.60 | |||
| 25 | 136.60 | |||
| 187 | 136.60 | |||
| 150 | 136.60 | |||
| 17/11/2025 | 08:06:03.521 | 50 | 136.00 | |
| 50 | 136.00 | |||
| 50 | 136.00 | |||
| 17/11/2025 | 08:03:32.416 | 20 | 136.00 | |
| 20 | 136.00 | |||
| 10 | 136.00 | |||
| 10 | 136.00 | |||
| 17/11/2025 | 08:03:01.649 | 11 | 136.60 | |
| 11 | 136.60 | |||
| 11 | 136.60 | |||
| 17/11/2025 | 08:02:17.383 | 15 | 136.80 | |
| 15 | 136.80 | |||
| 15 | 136.80 | |||
| 17/11/2025 | 07:56:12.509 | 200 | 136.20 | |
| 99 | 136.20 | |||
| 101 | 136.20 | |||
| 200 | 136.20 | |||
| 17/11/2025 | 07:52:08.832 | 21 | 136.60 | |
| 21 | 136.60 | |||
| 21 | 136.60 | |||
| 17/11/2025 | 07:51:36.434 | 9 | 136.60 | |
| 9 | 136.60 | |||
| 9 | 136.60 | |||
| 17/11/2025 | 07:50:35.380 | 380 | 136.60 | |
| 50 | 136.60 | |||
| 280 | 136.60 | |||
| 50 | 136.60 | |||
| 380 | 136.60 | |||
| 17/11/2025 | 07:46:30.865 | 150 | 136.20 | |
| 150 | 136.20 | |||
| 150 | 136.20 | |||
| 17/11/2025 | 07:46:27.948 | 80 | 136.20 | |
| 6 | 136.20 | |||
| 80 | 136.20 | |||
| 74 | 136.20 | |||
| 17/11/2025 | 07:42:58.617 | 7 | 136.80 | |
| 7 | 136.80 | |||
| 7 | 136.80 | |||
| 17/11/2025 | 07:42:07.918 | 7 | 136.80 | |
| 7 | 136.80 | |||
| 7 | 136.80 | |||
| 17/11/2025 | 07:39:59.477 | 50 | 136.80 | |
| 50 | 136.80 | |||
| 50 | 136.80 | |||
| 17/11/2025 | 07:38:57.447 | 73 | 136.80 | |
| 73 | 136.80 | |||
| 73 | 136.80 |
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: 1 739.50
Ask: 1 740.00
Turnover: 53 275 TEUR -
Nvidia Corp.
Bid: 161.38 / Ask: 161.44
Turnover: 33 059 TEUR -
Alphabet Inc. Class A
Bid: 250.45 / Ask: 250.55
Turnover: 27 443 TEUR -
Siemens Energy AG
Bid: 114.05 / Ask: 114.15
Turnover: 24 467 TEUR -
Siemens AG
Bid: 223.20 / Ask: 223.25
Turnover: 16 088 TEUR
Realtime Quotes
Last Update:
17/11/2025 @ 16:04:47
Last Update:
17/11/2025 @ 16:04:47