Amazon.com Inc.
- Information
- Last
- Buy
- Sell
2261
1965
190.08
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 20/11/2025 | 18:52:40.815 | 5 | 190.08 | |
| 5 | 190.08 | |||
| 5 | 190.08 | |||
| 20/11/2025 | 18:52:34.886 | 20 | 190.22 | |
| 20 | 190.22 | |||
| 20 | 190.22 | |||
| 20/11/2025 | 18:52:30.305 | 10 | 190.24 | |
| 10 | 190.24 | |||
| 10 | 190.24 | |||
| 20/11/2025 | 18:52:23.837 | 40 | 190.36 | |
| 40 | 190.36 | |||
| 40 | 190.36 | |||
| 20/11/2025 | 18:52:14.207 | 60 | 190.32 | |
| 60 | 190.32 | |||
| 60 | 190.32 | |||
| 20/11/2025 | 18:51:54.748 | 5 | 190.26 | |
| 5 | 190.26 | |||
| 5 | 190.26 | |||
| 20/11/2025 | 18:51:52.327 | 500 | 190.12 | |
| 500 | 190.12 | |||
| 500 | 190.12 | |||
| 20/11/2025 | 18:51:08.433 | 25 | 190.10 | |
| 25 | 190.10 | |||
| 25 | 190.10 | |||
| 20/11/2025 | 18:50:44.540 | 5 | 189.58 | |
| 5 | 189.58 | |||
| 5 | 189.58 | |||
| 20/11/2025 | 18:50:42.399 | 1 | 189.72 | |
| 1 | 189.72 | |||
| 1 | 189.72 | |||
| 20/11/2025 | 18:50:30.008 | 6 | 189.52 | |
| 6 | 189.52 | |||
| 6 | 189.52 | |||
| 20/11/2025 | 18:50:28.034 | 26 | 189.54 | |
| 26 | 189.54 | |||
| 26 | 189.54 | |||
| 20/11/2025 | 18:49:46.122 | 16 | 189.52 | |
| 16 | 189.52 | |||
| 16 | 189.52 | |||
| 20/11/2025 | 18:49:20.369 | 10 | 189.46 | |
| 10 | 189.46 | |||
| 10 | 189.46 | |||
| 20/11/2025 | 18:49:03.492 | 10 | 189.50 | |
| 10 | 189.50 | |||
| 10 | 189.50 | |||
| 20/11/2025 | 18:48:40.965 | 4 | 189.52 | |
| 4 | 189.52 | |||
| 4 | 189.52 | |||
| 20/11/2025 | 18:48:22.468 | 2 | 189.60 | |
| 2 | 189.60 | |||
| 2 | 189.60 | |||
| 20/11/2025 | 18:47:56.302 | 10 | 189.46 | |
| 10 | 189.46 | |||
| 10 | 189.46 | |||
| 20/11/2025 | 18:47:54.935 | 200 | 189.46 | |
| 200 | 189.46 | |||
| 200 | 189.46 | |||
| 20/11/2025 | 18:47:52.139 | 1 | 189.52 | |
| 1 | 189.52 | |||
| 1 | 189.52 | |||
| 20/11/2025 | 18:47:51.796 | 35 | 189.42 | |
| 35 | 189.42 | |||
| 35 | 189.42 | |||
| 20/11/2025 | 18:47:37.924 | 13 | 189.58 | |
| 13 | 189.58 | |||
| 13 | 189.58 | |||
| 20/11/2025 | 18:47:37.834 | 5 | 189.62 | |
| 5 | 189.62 | |||
| 5 | 189.62 | |||
| 20/11/2025 | 18:47:31.948 | 25 | 189.72 | |
| 25 | 189.72 | |||
| 25 | 189.72 | |||
| 20/11/2025 | 18:47:19.036 | 1 | 189.64 | |
| 1 | 189.64 | |||
| 1 | 189.64 | |||
| 20/11/2025 | 18:47:02.519 | 25 | 189.70 | |
| 25 | 189.70 | |||
| 25 | 189.70 | |||
| 20/11/2025 | 18:46:56.315 | 25 | 189.60 | |
| 25 | 189.60 | |||
| 25 | 189.60 | |||
| 20/11/2025 | 18:46:22.565 | 100 | 189.46 | |
| 100 | 189.46 | |||
| 100 | 189.46 | |||
| 20/11/2025 | 18:46:11.575 | 5 | 189.48 | |
| 5 | 189.48 | |||
| 5 | 189.48 | |||
| 20/11/2025 | 18:46:02.389 | 6 | 189.58 | |
| 6 | 189.58 | |||
| 6 | 189.58 | |||
| 20/11/2025 | 18:45:56.849 | 3 | 189.50 | |
| 3 | 189.50 | |||
| 3 | 189.50 | |||
| 20/11/2025 | 18:45:45.801 | 3 | 189.64 | |
| 3 | 189.64 | |||
| 3 | 189.64 | |||
| 20/11/2025 | 18:45:03.854 | 139 | 189.58 | |
| 139 | 189.58 | |||
| 139 | 189.58 | |||
| 20/11/2025 | 18:44:48.246 | 9 | 189.72 | |
| 9 | 189.72 | |||
| 9 | 189.72 | |||
| 20/11/2025 | 18:44:39.917 | 3 | 189.60 | |
| 3 | 189.60 | |||
| 3 | 189.60 | |||
| 20/11/2025 | 18:44:24.819 | 3 | 189.68 | |
| 3 | 189.68 | |||
| 3 | 189.68 | |||
| 20/11/2025 | 18:44:13.039 | 250 | 189.70 | |
| 250 | 189.70 | |||
| 250 | 189.70 | |||
| 20/11/2025 | 18:44:02.915 | 10 | 189.72 | |
| 10 | 189.72 | |||
| 10 | 189.72 | |||
| 20/11/2025 | 18:43:55.542 | 30 | 189.60 | |
| 30 | 189.60 | |||
| 30 | 189.60 | |||
| 20/11/2025 | 18:43:49.872 | 25 | 189.70 | |
| 25 | 189.70 | |||
| 25 | 189.70 | |||
| 20/11/2025 | 18:43:46.717 | 6 | 189.74 | |
| 6 | 189.74 | |||
| 6 | 189.74 | |||
| 20/11/2025 | 18:43:25.791 | 20 | 189.88 | |
| 20 | 189.88 | |||
| 20 | 189.88 | |||
| 20/11/2025 | 18:43:20.025 | 50 | 189.82 | |
| 50 | 189.82 | |||
| 50 | 189.82 | |||
| 20/11/2025 | 18:43:15.139 | 15 | 189.76 | |
| 15 | 189.76 | |||
| 15 | 189.76 | |||
| 20/11/2025 | 18:42:20.032 | 15 | 190.00 | |
| 15 | 190.00 | |||
| 15 | 190.00 | |||
| 20/11/2025 | 18:41:32.746 | 3 | 190.34 | |
| 3 | 190.34 | |||
| 3 | 190.34 | |||
| 20/11/2025 | 18:40:57.208 | 10 | 190.24 | |
| 10 | 190.24 | |||
| 10 | 190.24 | |||
| 20/11/2025 | 18:40:46.244 | 12 | 190.24 | |
| 12 | 190.24 | |||
| 12 | 190.24 | |||
| 20/11/2025 | 18:40:23.994 | 15 | 190.30 | |
| 15 | 190.30 | |||
| 15 | 190.30 | |||
| 20/11/2025 | 18:39:58.299 | 3 | 190.42 | |
| 3 | 190.42 | |||
| 3 | 190.42 | |||
| 20/11/2025 | 18:39:54.224 | 100 | 190.64 | |
| 100 | 190.64 | |||
| 100 | 190.64 | |||
| 20/11/2025 | 18:39:24.366 | 26 | 190.54 | |
| 26 | 190.54 | |||
| 26 | 190.54 | |||
| 20/11/2025 | 18:39:04.429 | 25 | 190.70 | |
| 25 | 190.70 | |||
| 25 | 190.70 | |||
| 20/11/2025 | 18:38:33.713 | 52 | 190.36 | |
| 52 | 190.36 | |||
| 52 | 190.36 | |||
| 20/11/2025 | 18:38:29.333 | 25 | 190.28 | |
| 25 | 190.28 | |||
| 25 | 190.28 | |||
| 20/11/2025 | 18:38:17.812 | 1 | 190.06 | |
| 1 | 190.06 | |||
| 1 | 190.06 | |||
| 20/11/2025 | 18:38:16.501 | 1 | 190.16 | |
| 1 | 190.16 | |||
| 1 | 190.16 | |||
| 20/11/2025 | 18:38:10.859 | 15 | 190.06 | |
| 15 | 190.06 | |||
| 15 | 190.06 | |||
| 20/11/2025 | 18:38:09.564 | 5 | 190.08 | |
| 5 | 190.08 | |||
| 5 | 190.08 | |||
| 20/11/2025 | 18:38:01.343 | 9 | 189.88 | |
| 9 | 189.88 | |||
| 9 | 189.88 | |||
| 20/11/2025 | 18:37:05.012 | 10 | 189.86 | |
| 10 | 189.86 | |||
| 10 | 189.86 | |||
| 20/11/2025 | 18:36:28.787 | 25 | 189.40 | |
| 25 | 189.40 | |||
| 25 | 189.40 | |||
| 20/11/2025 | 18:36:26.571 | 40 | 189.38 | |
| 40 | 189.38 | |||
| 40 | 189.38 | |||
| 20/11/2025 | 18:36:14.337 | 400 | 189.26 | |
| 400 | 189.26 | |||
| 400 | 189.26 | |||
| 20/11/2025 | 18:36:07.902 | 1 | 189.38 | |
| 1 | 189.38 | |||
| 1 | 189.38 | |||
| 20/11/2025 | 18:36:05.532 | 55 | 189.30 | |
| 52 | 189.30 | |||
| 55 | 189.30 | |||
| 3 | 189.30 | |||
| 20/11/2025 | 18:36:04.220 | 176 | 189.50 | |
| 36 | 189.50 | |||
| 176 | 189.50 | |||
| 80 | 189.50 | |||
| 60 | 189.50 | |||
| 20/11/2025 | 18:36:03.869 | 3 | 189.52 | |
| 3 | 189.52 | |||
| 3 | 189.52 | |||
| 20/11/2025 | 18:35:52.496 | 26 | 189.60 | |
| 26 | 189.60 | |||
| 26 | 189.60 | |||
| 20/11/2025 | 18:35:35.552 | 3 | 189.54 | |
| 3 | 189.54 | |||
| 3 | 189.54 | |||
| 20/11/2025 | 18:35:31.796 | 100 | 189.60 | |
| 100 | 189.60 | |||
| 100 | 189.60 | |||
| 20/11/2025 | 18:35:30.992 | 12 | 189.54 | |
| 12 | 189.54 | |||
| 12 | 189.54 | |||
| 20/11/2025 | 18:35:25.353 | 30 | 189.66 | |
| 30 | 189.66 | |||
| 30 | 189.66 | |||
| 20/11/2025 | 18:35:12.535 | 3 | 189.74 | |
| 3 | 189.74 | |||
| 3 | 189.74 | |||
| 20/11/2025 | 18:34:33.134 | 50 | 190.00 | |
| 50 | 190.00 | |||
| 50 | 190.00 | |||
| 20/11/2025 | 18:34:23.046 | 2 | 190.06 | |
| 2 | 190.06 | |||
| 2 | 190.06 | |||
| 20/11/2025 | 18:34:18.616 | 1 | 189.92 | |
| 1 | 189.92 | |||
| 1 | 189.92 | |||
| 20/11/2025 | 18:34:12.161 | 45 | 189.90 | |
| 45 | 189.90 | |||
| 45 | 189.90 | |||
| 20/11/2025 | 18:34:11.181 | 52 | 190.02 | |
| 52 | 190.02 | |||
| 52 | 190.02 | |||
| 20/11/2025 | 18:34:07.171 | 358 | 189.92 | |
| 100 | 189.92 | |||
| 23 | 189.92 | |||
| 7 | 189.92 | |||
| 100 | 189.92 | |||
| 93 | 189.92 | |||
| 25 | 189.92 | |||
| 5 | 189.92 | |||
| 100 | 189.92 | |||
| 260 | 189.92 | |||
| 3 | 189.92 | |||
| 20/11/2025 | 18:34:06.532 | 1 212 | 190.00 | |
| 50 | 190.00 | |||
| 10 | 190.00 | |||
| 5 | 190.00 | |||
| 8 | 190.00 | |||
| 24 | 190.00 | |||
| 20 | 190.00 | |||
| 500 | 190.00 | |||
| 50 | 190.00 | |||
| 3 | 190.00 | |||
| 10 | 190.00 | |||
| 25 | 190.00 | |||
| 25 | 190.00 | |||
| 7 | 190.00 | |||
| 10 | 190.00 | |||
| 50 | 190.00 | |||
| 20 | 190.00 | |||
| 4 | 190.00 | |||
| 1 | 190.00 | |||
| 5 | 190.00 | |||
| 6 | 190.00 | |||
| 44 | 190.00 | |||
| 30 | 190.00 | |||
| 1 212 | 190.00 | |||
| 150 | 190.00 | |||
| 5 | 190.00 | |||
| 6 | 190.00 | |||
| 7 | 190.00 | |||
| 10 | 190.00 | |||
| 5 | 190.00 | |||
| 20 | 190.00 | |||
| 10 | 190.00 | |||
| 20 | 190.00 | |||
| 6 | 190.00 | |||
| 2 | 190.00 | |||
| 14 | 190.00 | |||
| 20 | 190.00 | |||
| 30 | 190.00 | |||
| 20/11/2025 | 18:33:54.058 | 1 | 190.04 | |
| 1 | 190.04 | |||
| 1 | 190.04 | |||
| 20/11/2025 | 18:33:47.738 | 4 | 190.16 | |
| 4 | 190.16 | |||
| 4 | 190.16 | |||
| 20/11/2025 | 18:33:35.173 | 5 | 190.16 | |
| 5 | 190.16 | |||
| 5 | 190.16 | |||
| 20/11/2025 | 18:33:19.639 | 1 | 190.30 | |
| 1 | 190.30 | |||
| 1 | 190.30 | |||
| 20/11/2025 | 18:32:49.315 | 15 | 190.36 | |
| 15 | 190.36 | |||
| 15 | 190.36 | |||
| 20/11/2025 | 18:32:46.845 | 21 | 190.42 | |
| 21 | 190.42 | |||
| 21 | 190.42 | |||
| 20/11/2025 | 18:32:40.074 | 1 | 190.44 | |
| 1 | 190.44 | |||
| 1 | 190.44 | |||
| 20/11/2025 | 18:32:39.773 | 3 | 190.44 | |
| 3 | 190.44 | |||
| 3 | 190.44 | |||
| 20/11/2025 | 18:32:23.771 | 6 | 190.66 | |
| 6 | 190.66 | |||
| 6 | 190.66 | |||
| 20/11/2025 | 18:32:19.483 | 52 | 190.58 | |
| 52 | 190.58 | |||
| 52 | 190.58 | |||
| 20/11/2025 | 18:31:44.135 | 5 | 190.52 | |
| 5 | 190.52 | |||
| 5 | 190.52 | |||
| 20/11/2025 | 18:31:19.551 | 7 | 190.46 | |
| 7 | 190.46 | |||
| 7 | 190.46 | |||
| 20/11/2025 | 18:31:11.733 | 1 | 190.44 | |
| 1 | 190.44 | |||
| 1 | 190.44 | |||
| 20/11/2025 | 18:30:56.385 | 20 | 190.44 | |
| 20 | 190.44 | |||
| 20 | 190.44 | |||
| 20/11/2025 | 18:30:55.834 | 2 | 190.58 | |
| 2 | 190.58 | |||
| 2 | 190.58 | |||
| 20/11/2025 | 18:30:47.822 | 25 | 190.50 | |
| 25 | 190.50 | |||
| 25 | 190.50 | |||
| 20/11/2025 | 18:30:12.048 | 1 | 190.60 | |
| 1 | 190.60 | |||
| 1 | 190.60 | |||
| 20/11/2025 | 18:30:10.246 | 8 | 190.62 | |
| 8 | 190.62 | |||
| 8 | 190.62 | |||
| 20/11/2025 | 18:30:10.044 | 10 | 190.50 | |
| 10 | 190.50 | |||
| 10 | 190.50 | |||
| 20/11/2025 | 18:29:51.330 | 6 | 190.38 | |
| 6 | 190.38 | |||
| 6 | 190.38 | |||
| 20/11/2025 | 18:29:32.325 | 16 | 190.20 | |
| 16 | 190.20 | |||
| 16 | 190.20 | |||
| 20/11/2025 | 18:29:02.580 | 20 | 190.44 | |
| 20 | 190.44 | |||
| 20 | 190.44 | |||
| 20/11/2025 | 18:28:53.569 | 6 | 190.42 | |
| 6 | 190.42 | |||
| 6 | 190.42 | |||
| 20/11/2025 | 18:28:23.504 | 10 | 190.34 | |
| 10 | 190.34 | |||
| 10 | 190.34 | |||
| 20/11/2025 | 18:28:06.533 | 26 | 190.38 | |
| 26 | 190.38 | |||
| 26 | 190.38 | |||
| 20/11/2025 | 18:27:45.953 | 52 | 190.34 | |
| 52 | 190.34 | |||
| 52 | 190.34 | |||
| 20/11/2025 | 18:27:39.693 | 3 | 190.34 | |
| 3 | 190.34 | |||
| 3 | 190.34 | |||
| 20/11/2025 | 18:27:28.229 | 27 | 190.52 | |
| 27 | 190.52 | |||
| 27 | 190.52 | |||
| 20/11/2025 | 18:27:01.758 | 6 | 190.48 | |
| 6 | 190.48 | |||
| 6 | 190.48 | |||
| 20/11/2025 | 18:27:00.180 | 5 | 190.50 | |
| 5 | 190.50 | |||
| 5 | 190.50 | |||
| 20/11/2025 | 18:26:56.707 | 2 | 190.44 | |
| 2 | 190.44 | |||
| 2 | 190.44 | |||
| 20/11/2025 | 18:26:24.180 | 20 | 190.18 | |
| 20 | 190.18 | |||
| 20 | 190.18 | |||
| 20/11/2025 | 18:26:20.636 | 5 | 190.32 | |
| 5 | 190.32 | |||
| 5 | 190.32 | |||
| 20/11/2025 | 18:26:07.909 | 1 | 190.36 | |
| 1 | 190.36 | |||
| 1 | 190.36 | |||
| 20/11/2025 | 18:26:04.190 | 275 | 190.08 | |
| 275 | 190.08 | |||
| 275 | 190.08 | |||
| 20/11/2025 | 18:26:04.108 | 16 | 190.08 | |
| 16 | 190.08 | |||
| 16 | 190.08 | |||
| 20/11/2025 | 18:25:31.382 | 3 | 190.46 | |
| 3 | 190.46 | |||
| 3 | 190.46 | |||
| 20/11/2025 | 18:25:12.024 | 8 | 190.38 | |
| 8 | 190.38 | |||
| 8 | 190.38 | |||
| 20/11/2025 | 18:25:10.942 | 15 | 190.46 | |
| 15 | 190.46 | |||
| 15 | 190.46 | |||
| 20/11/2025 | 18:24:21.868 | 3 | 190.88 | |
| 3 | 190.88 | |||
| 3 | 190.88 | |||
| 20/11/2025 | 18:24:13.566 | 25 | 190.90 | |
| 25 | 190.90 | |||
| 25 | 190.90 | |||
| 20/11/2025 | 18:23:28.701 | 1 | 190.94 | |
| 1 | 190.94 | |||
| 1 | 190.94 | |||
| 20/11/2025 | 18:23:18.971 | 4 | 190.82 | |
| 4 | 190.82 | |||
| 4 | 190.82 | |||
| 20/11/2025 | 18:23:01.066 | 16 | 190.68 | |
| 16 | 190.68 | |||
| 16 | 190.68 | |||
| 20/11/2025 | 18:22:39.990 | 5 | 190.80 | |
| 5 | 190.80 | |||
| 5 | 190.80 | |||
| 20/11/2025 | 18:22:21.644 | 100 | 190.86 | |
| 100 | 190.86 | |||
| 5 | 190.86 | |||
| 95 | 190.86 | |||
| 20/11/2025 | 18:22:21.170 | 4 | 190.88 | |
| 4 | 190.88 | |||
| 4 | 190.88 | |||
| 20/11/2025 | 18:22:00.865 | 6 | 190.88 | |
| 6 | 190.88 | |||
| 6 | 190.88 | |||
| 20/11/2025 | 18:21:48.251 | 10 | 190.82 | |
| 10 | 190.82 | |||
| 10 | 190.82 | |||
| 20/11/2025 | 18:21:39.098 | 20 | 190.74 | |
| 20 | 190.74 | |||
| 20 | 190.74 | |||
| 20/11/2025 | 18:21:28.487 | 2 | 190.66 | |
| 2 | 190.66 | |||
| 2 | 190.66 | |||
| 20/11/2025 | 18:21:13.924 | 30 | 190.52 | |
| 30 | 190.52 | |||
| 30 | 190.52 | |||
| 20/11/2025 | 18:21:08.182 | 50 | 190.46 | |
| 50 | 190.46 | |||
| 50 | 190.46 | |||
| 20/11/2025 | 18:20:51.270 | 100 | 190.42 | |
| 100 | 190.42 | |||
| 100 | 190.42 | |||
| 20/11/2025 | 18:20:51.165 | 31 | 190.26 | |
| 31 | 190.26 | |||
| 31 | 190.26 | |||
| 20/11/2025 | 18:19:59.866 | 35 | 190.50 | |
| 35 | 190.50 | |||
| 35 | 190.50 | |||
| 20/11/2025 | 18:19:48.652 | 1 | 190.48 | |
| 1 | 190.48 | |||
| 1 | 190.48 | |||
| 20/11/2025 | 18:19:37.244 | 30 | 190.58 | |
| 30 | 190.58 | |||
| 30 | 190.58 | |||
| 20/11/2025 | 18:19:34.140 | 118 | 190.54 | |
| 118 | 190.54 | |||
| 118 | 190.54 | |||
| 20/11/2025 | 18:19:26.535 | 30 | 190.50 | |
| 30 | 190.50 | |||
| 30 | 190.50 | |||
| 20/11/2025 | 18:19:25.248 | 50 | 190.50 | |
| 50 | 190.50 | |||
| 50 | 190.50 | |||
| 20/11/2025 | 18:19:15.826 | 1 | 190.34 | |
| 1 | 190.34 | |||
| 1 | 190.34 | |||
| 20/11/2025 | 18:19:13.875 | 10 | 190.36 | |
| 10 | 190.36 | |||
| 10 | 190.36 | |||
| 20/11/2025 | 18:19:02.836 | 3 | 190.40 | |
| 3 | 190.40 | |||
| 3 | 190.40 | |||
| 20/11/2025 | 18:18:39.207 | 3 | 190.34 | |
| 3 | 190.34 | |||
| 3 | 190.34 | |||
| 20/11/2025 | 18:18:33.785 | 50 | 190.30 | |
| 50 | 190.30 | |||
| 50 | 190.30 | |||
| 20/11/2025 | 18:18:31.459 | 1 | 190.38 | |
| 1 | 190.38 | |||
| 1 | 190.38 | |||
| 20/11/2025 | 18:18:28.827 | 25 | 190.26 | |
| 25 | 190.26 | |||
| 25 | 190.26 | |||
| 20/11/2025 | 18:18:07.329 | 11 | 190.32 | |
| 11 | 190.32 | |||
| 11 | 190.32 | |||
| 20/11/2025 | 18:17:56.006 | 9 | 190.42 | |
| 9 | 190.42 | |||
| 9 | 190.42 | |||
| 20/11/2025 | 18:17:43.053 | 10 | 190.56 | |
| 10 | 190.56 | |||
| 10 | 190.56 | |||
| 20/11/2025 | 18:17:36.237 | 100 | 190.58 | |
| 100 | 190.58 | |||
| 100 | 190.58 | |||
| 20/11/2025 | 18:17:33.628 | 3 | 190.44 | |
| 3 | 190.44 | |||
| 3 | 190.44 | |||
| 20/11/2025 | 18:17:32.877 | 10 | 190.60 | |
| 10 | 190.60 | |||
| 10 | 190.60 | |||
| 20/11/2025 | 18:17:22.546 | 20 | 190.48 | |
| 20 | 190.48 | |||
| 20 | 190.48 | |||
| 20/11/2025 | 18:17:16.998 | 1 | 190.60 | |
| 1 | 190.60 | |||
| 1 | 190.60 | |||
| 20/11/2025 | 18:16:42.938 | 20 | 190.50 | |
| 20 | 190.50 | |||
| 20 | 190.50 | |||
| 20/11/2025 | 18:16:40.539 | 325 | 190.56 | |
| 325 | 190.56 | |||
| 325 | 190.56 | |||
| 20/11/2025 | 18:16:39.816 | 53 | 190.54 | |
| 53 | 190.54 | |||
| 53 | 190.54 | |||
| 20/11/2025 | 18:16:16.395 | 50 | 190.46 | |
| 38 | 190.46 | |||
| 50 | 190.46 | |||
| 6 | 190.46 | |||
| 1 | 190.46 | |||
| 5 | 190.46 | |||
| 20/11/2025 | 18:15:44.845 | 5 | 190.72 | |
| 5 | 190.72 | |||
| 5 | 190.72 | |||
| 20/11/2025 | 18:15:38.991 | 3 | 190.74 | |
| 3 | 190.74 | |||
| 3 | 190.74 | |||
| 20/11/2025 | 18:15:36.781 | 2 | 190.88 | |
| 2 | 190.88 | |||
| 2 | 190.88 | |||
| 20/11/2025 | 18:15:33.802 | 10 | 190.88 | |
| 10 | 190.88 | |||
| 10 | 190.88 | |||
| 20/11/2025 | 18:15:33.264 | 1 | 190.88 | |
| 1 | 190.88 | |||
| 1 | 190.88 | |||
| 20/11/2025 | 18:13:39.725 | 75 | 190.76 | |
| 75 | 190.76 | |||
| 75 | 190.76 | |||
| 20/11/2025 | 18:13:21.117 | 100 | 190.72 | |
| 100 | 190.72 | |||
| 100 | 190.72 | |||
| 20/11/2025 | 18:13:12.409 | 51 | 190.66 | |
| 51 | 190.66 | |||
| 51 | 190.66 | |||
| 20/11/2025 | 18:13:11.836 | 5 | 190.78 | |
| 5 | 190.78 | |||
| 5 | 190.78 | |||
| 20/11/2025 | 18:13:02.345 | 100 | 190.84 | |
| 100 | 190.84 | |||
| 100 | 190.84 | |||
| 20/11/2025 | 18:12:35.089 | 60 | 190.80 | |
| 60 | 190.80 | |||
| 60 | 190.80 | |||
| 20/11/2025 | 18:12:31.023 | 3 | 190.82 | |
| 3 | 190.82 | |||
| 3 | 190.82 | |||
| 20/11/2025 | 18:12:16.006 | 100 | 190.74 | |
| 100 | 190.74 | |||
| 100 | 190.74 | |||
| 20/11/2025 | 18:11:59.581 | 10 | 190.86 | |
| 10 | 190.86 | |||
| 10 | 190.86 | |||
| 20/11/2025 | 18:11:51.124 | 20 | 191.00 | |
| 20 | 191.00 | |||
| 20 | 191.00 | |||
| 20/11/2025 | 18:11:42.728 | 15 | 191.22 | |
| 15 | 191.22 | |||
| 15 | 191.22 | |||
| 20/11/2025 | 18:11:34.742 | 15 | 191.32 | |
| 15 | 191.32 | |||
| 15 | 191.32 | |||
| 20/11/2025 | 18:11:21.890 | 20 | 191.18 | |
| 20 | 191.18 | |||
| 20 | 191.18 | |||
| 20/11/2025 | 18:10:59.687 | 400 | 191.26 | |
| 400 | 191.26 | |||
| 400 | 191.26 | |||
| 20/11/2025 | 18:10:56.753 | 20 | 191.08 | |
| 20 | 191.08 | |||
| 20 | 191.08 | |||
| 20/11/2025 | 18:10:50.780 | 10 | 191.22 | |
| 10 | 191.22 | |||
| 10 | 191.22 | |||
| 20/11/2025 | 18:10:40.065 | 30 | 191.24 | |
| 30 | 191.24 | |||
| 30 | 191.24 | |||
| 20/11/2025 | 18:10:36.761 | 10 | 191.26 | |
| 10 | 191.26 | |||
| 10 | 191.26 | |||
| 20/11/2025 | 18:09:40.676 | 1 | 191.16 | |
| 1 | 191.16 | |||
| 1 | 191.16 | |||
| 20/11/2025 | 18:09:37.511 | 11 | 191.24 | |
| 11 | 191.24 | |||
| 11 | 191.24 | |||
| 20/11/2025 | 18:09:27.256 | 17 | 191.30 | |
| 17 | 191.30 | |||
| 17 | 191.30 | |||
| 20/11/2025 | 18:09:04.166 | 105 | 191.50 | |
| 105 | 191.50 | |||
| 105 | 191.50 | |||
| 20/11/2025 | 18:08:53.114 | 10 | 191.56 | |
| 10 | 191.56 | |||
| 10 | 191.56 | |||
| 20/11/2025 | 18:08:18.108 | 100 | 191.50 | |
| 100 | 191.50 | |||
| 100 | 191.50 | |||
| 20/11/2025 | 18:07:51.331 | 16 | 191.36 | |
| 16 | 191.36 | |||
| 16 | 191.36 | |||
| 20/11/2025 | 18:07:35.314 | 500 | 191.14 | |
| 500 | 191.14 | |||
| 500 | 191.14 | |||
| 20/11/2025 | 18:07:34.010 | 1 | 191.28 | |
| 1 | 191.28 | |||
| 1 | 191.28 | |||
| 20/11/2025 | 18:07:31.481 | 1 | 191.26 | |
| 1 | 191.26 | |||
| 1 | 191.26 | |||
| 20/11/2025 | 18:07:06.852 | 17 | 190.86 | |
| 17 | 190.86 | |||
| 17 | 190.86 | |||
| 20/11/2025 | 18:07:05.538 | 20 | 190.94 | |
| 10 | 190.94 | |||
| 2 | 190.94 | |||
| 10 | 190.94 | |||
| 18 | 190.94 | |||
| 20/11/2025 | 18:07:05.470 | 100 | 191.00 | |
| 4 | 191.00 | |||
| 3 | 191.00 | |||
| 70 | 191.00 | |||
| 6 | 191.00 | |||
| 100 | 191.00 | |||
| 7 | 191.00 | |||
| 10 | 191.00 | |||
| 20/11/2025 | 18:05:58.563 | 20 | 191.26 | |
| 20 | 191.26 | |||
| 20 | 191.26 | |||
| 20/11/2025 | 18:05:54.440 | 19 | 191.16 | |
| 19 | 191.16 | |||
| 19 | 191.16 | |||
| 20/11/2025 | 18:05:22.237 | 41 | 191.36 | |
| 41 | 191.36 | |||
| 41 | 191.36 | |||
| 20/11/2025 | 18:05:20.687 | 1 | 191.30 | |
| 1 | 191.30 | |||
| 1 | 191.30 | |||
| 20/11/2025 | 18:05:09.811 | 8 | 191.52 | |
| 8 | 191.52 | |||
| 8 | 191.52 | |||
| 20/11/2025 | 18:05:00.932 | 50 | 191.62 | |
| 50 | 191.62 | |||
| 50 | 191.62 | |||
| 20/11/2025 | 18:04:41.792 | 50 | 191.44 | |
| 50 | 191.44 | |||
| 50 | 191.44 | |||
| 20/11/2025 | 18:04:35.330 | 15 | 191.36 | |
| 15 | 191.36 | |||
| 15 | 191.36 | |||
| 20/11/2025 | 18:04:26.840 | 16 | 191.48 | |
| 16 | 191.48 | |||
| 16 | 191.48 | |||
| 20/11/2025 | 18:04:25.391 | 1 | 191.50 | |
| 1 | 191.50 | |||
| 1 | 191.50 | |||
| 20/11/2025 | 18:04:04.763 | 104 | 191.28 | |
| 104 | 191.28 | |||
| 104 | 191.28 | |||
| 20/11/2025 | 18:03:43.164 | 20 | 191.50 | |
| 20 | 191.50 | |||
| 20 | 191.50 | |||
| 20/11/2025 | 18:02:59.534 | 50 | 191.52 | |
| 50 | 191.52 | |||
| 50 | 191.52 | |||
| 20/11/2025 | 18:02:35.030 | 1 | 191.58 | |
| 1 | 191.58 | |||
| 1 | 191.58 | |||
| 20/11/2025 | 18:02:23.001 | 36 | 191.36 | |
| 36 | 191.36 | |||
| 36 | 191.36 | |||
| 20/11/2025 | 18:02:14.304 | 1 | 191.44 | |
| 1 | 191.44 | |||
| 1 | 191.44 | |||
| 20/11/2025 | 18:02:08.665 | 1 | 191.56 | |
| 1 | 191.56 | |||
| 1 | 191.56 | |||
| 20/11/2025 | 18:01:56.630 | 20 | 191.64 | |
| 20 | 191.64 | |||
| 20 | 191.64 | |||
| 20/11/2025 | 18:01:11.459 | 17 | 191.34 | |
| 17 | 191.34 | |||
| 17 | 191.34 | |||
| 20/11/2025 | 18:00:16.134 | 24 | 191.42 | |
| 24 | 191.42 | |||
| 24 | 191.42 | |||
| 20/11/2025 | 18:00:02.565 | 10 | 191.14 | |
| 10 | 191.14 | |||
| 10 | 191.14 | |||
| 20/11/2025 | 17:59:42.296 | 3 | 191.40 | |
| 3 | 191.40 | |||
| 3 | 191.40 | |||
| 20/11/2025 | 17:59:36.021 | 80 | 191.02 | |
| 80 | 191.02 | |||
| 80 | 191.02 | |||
| 20/11/2025 | 17:59:35.931 | 3 | 191.02 | |
| 3 | 191.02 | |||
| 3 | 191.02 | |||
| 20/11/2025 | 17:59:23.428 | 13 | 191.20 | |
| 13 | 191.20 | |||
| 13 | 191.20 | |||
| 20/11/2025 | 17:59:13.873 | 80 | 191.20 | |
| 80 | 191.20 | |||
| 80 | 191.20 | |||
| 20/11/2025 | 17:58:29.505 | 200 | 191.26 | |
| 200 | 191.26 | |||
| 200 | 191.26 | |||
| 20/11/2025 | 17:58:18.046 | 10 | 191.32 | |
| 10 | 191.32 | |||
| 10 | 191.32 | |||
| 20/11/2025 | 17:58:11.601 | 160 | 191.30 | |
| 160 | 191.30 | |||
| 160 | 191.30 | |||
| 20/11/2025 | 17:57:42.190 | 21 | 191.46 | |
| 21 | 191.46 | |||
| 21 | 191.46 | |||
| 20/11/2025 | 17:57:38.127 | 100 | 191.36 | |
| 100 | 191.36 | |||
| 100 | 191.36 | |||
| 20/11/2025 | 17:57:35.881 | 21 | 191.36 | |
| 21 | 191.36 | |||
| 21 | 191.36 | |||
| 20/11/2025 | 17:57:18.765 | 100 | 191.60 | |
| 100 | 191.60 | |||
| 100 | 191.60 | |||
| 20/11/2025 | 17:56:47.983 | 1 | 191.88 | |
| 1 | 191.88 | |||
| 1 | 191.88 | |||
| 20/11/2025 | 17:56:45.705 | 70 | 191.86 | |
| 70 | 191.86 | |||
| 70 | 191.86 | |||
| 20/11/2025 | 17:56:27.544 | 25 | 191.90 | |
| 25 | 191.90 | |||
| 25 | 191.90 | |||
| 20/11/2025 | 17:56:24.173 | 5 | 191.80 | |
| 5 | 191.80 | |||
| 5 | 191.80 | |||
| 20/11/2025 | 17:56:16.186 | 10 | 191.70 | |
| 10 | 191.70 | |||
| 10 | 191.70 | |||
| 20/11/2025 | 17:55:54.523 | 15 | 191.90 | |
| 15 | 191.90 | |||
| 15 | 191.90 | |||
| 20/11/2025 | 17:55:33.001 | 15 | 191.90 | |
| 15 | 191.90 | |||
| 15 | 191.90 | |||
| 20/11/2025 | 17:55:32.829 | 75 | 192.00 | |
| 75 | 192.00 | |||
| 15 | 192.00 | |||
| 5 | 192.00 | |||
| 25 | 192.00 | |||
| 5 | 192.00 | |||
| 25 | 192.00 | |||
| 20/11/2025 | 17:54:42.234 | 20 | 192.10 | |
| 20 | 192.10 | |||
| 20 | 192.10 | |||
| 20/11/2025 | 17:54:35.267 | 75 | 192.14 | |
| 75 | 192.14 | |||
| 75 | 192.14 | |||
| 20/11/2025 | 17:54:19.911 | 2 | 192.34 | |
| 2 | 192.34 | |||
| 2 | 192.34 | |||
| 20/11/2025 | 17:54:13.600 | 3 | 192.28 | |
| 3 | 192.28 | |||
| 3 | 192.28 | |||
| 20/11/2025 | 17:54:13.473 | 20 | 192.30 | |
| 20 | 192.30 | |||
| 20 | 192.30 | |||
| 20/11/2025 | 17:54:11.620 | 3 | 192.50 | |
| 3 | 192.50 | |||
| 3 | 192.50 | |||
| 20/11/2025 | 17:54:08.410 | 6 | 192.70 | |
| 6 | 192.70 | |||
| 6 | 192.70 | |||
| 20/11/2025 | 17:53:55.857 | 1 | 192.58 | |
| 1 | 192.58 | |||
| 1 | 192.58 | |||
| 20/11/2025 | 17:53:40.166 | 1 | 192.62 | |
| 1 | 192.62 | |||
| 1 | 192.62 | |||
| 20/11/2025 | 17:51:51.801 | 50 | 193.22 | |
| 50 | 193.22 | |||
| 50 | 193.22 | |||
| 20/11/2025 | 17:51:40.323 | 1 | 193.02 | |
| 1 | 193.02 | |||
| 1 | 193.02 | |||
| 20/11/2025 | 17:51:28.046 | 89 | 193.02 | |
| 89 | 193.02 | |||
| 89 | 193.02 | |||
| 20/11/2025 | 17:51:27.733 | 15 | 193.00 | |
| 15 | 193.00 | |||
| 15 | 193.00 | |||
| 20/11/2025 | 17:49:52.949 | 10 | 192.86 | |
| 10 | 192.86 | |||
| 10 | 192.86 | |||
| 20/11/2025 | 17:49:17.741 | 10 | 192.98 | |
| 10 | 192.98 | |||
| 10 | 192.98 | |||
| 20/11/2025 | 17:48:02.609 | 1 | 192.90 | |
| 1 | 192.90 | |||
| 1 | 192.90 | |||
| 20/11/2025 | 17:48:00.304 | 52 | 192.98 | |
| 52 | 192.98 | |||
| 52 | 192.98 | |||
| 20/11/2025 | 17:47:21.883 | 4 | 192.76 | |
| 4 | 192.76 | |||
| 4 | 192.76 | |||
| 20/11/2025 | 17:46:40.015 | 500 | 193.00 | |
| 500 | 193.00 | |||
| 500 | 193.00 | |||
| 20/11/2025 | 17:46:04.981 | 154 | 193.04 | |
| 154 | 193.04 | |||
| 154 | 193.04 | |||
| 20/11/2025 | 17:45:49.174 | 1 | 193.20 | |
| 1 | 193.20 | |||
| 1 | 193.20 | |||
| 20/11/2025 | 17:45:45.784 | 400 | 193.04 | |
| 400 | 193.04 | |||
| 400 | 193.04 | |||
| 20/11/2025 | 17:45:27.139 | 2 | 193.10 | |
| 2 | 193.10 | |||
| 2 | 193.10 | |||
| 20/11/2025 | 17:45:10.222 | 40 | 192.96 | |
| 40 | 192.96 | |||
| 40 | 192.96 | |||
| 20/11/2025 | 17:45:10.060 | 147 | 193.00 | |
| 15 | 193.00 | |||
| 15 | 193.00 | |||
| 10 | 193.00 | |||
| 147 | 193.00 | |||
| 5 | 193.00 | |||
| 5 | 193.00 | |||
| 20 | 193.00 | |||
| 20 | 193.00 | |||
| 2 | 193.00 | |||
| 30 | 193.00 | |||
| 25 | 193.00 | |||
| 20/11/2025 | 17:45:06.117 | 25 | 193.06 | |
| 25 | 193.06 | |||
| 25 | 193.06 | |||
| 20/11/2025 | 17:44:43.345 | 5 | 193.04 | |
| 5 | 193.04 | |||
| 5 | 193.04 | |||
| 20/11/2025 | 17:44:22.112 | 15 | 193.08 | |
| 15 | 193.08 | |||
| 15 | 193.08 | |||
| 20/11/2025 | 17:44:20.776 | 16 | 193.02 | |
| 16 | 193.02 | |||
| 16 | 193.02 | |||
| 20/11/2025 | 17:44:05.639 | 15 | 193.38 | |
| 15 | 193.38 | |||
| 15 | 193.38 | |||
| 20/11/2025 | 17:43:48.516 | 1 | 193.30 | |
| 1 | 193.30 | |||
| 1 | 193.30 | |||
| 20/11/2025 | 17:43:20.141 | 1 | 193.28 | |
| 1 | 193.28 | |||
| 1 | 193.28 | |||
| 20/11/2025 | 17:42:27.159 | 15 | 193.10 | |
| 15 | 193.10 | |||
| 15 | 193.10 | |||
| 20/11/2025 | 17:42:20.227 | 35 | 193.02 | |
| 35 | 193.02 | |||
| 35 | 193.02 | |||
| 20/11/2025 | 17:42:16.678 | 1 | 193.12 | |
| 1 | 193.12 | |||
| 1 | 193.12 | |||
| 20/11/2025 | 17:41:54.759 | 13 | 193.10 | |
| 13 | 193.10 | |||
| 13 | 193.10 | |||
| 20/11/2025 | 17:41:34.840 | 34 | 193.22 | |
| 34 | 193.22 | |||
| 34 | 193.22 | |||
| 20/11/2025 | 17:41:32.286 | 150 | 193.16 | |
| 150 | 193.16 | |||
| 150 | 193.16 | |||
| 20/11/2025 | 17:41:30.658 | 315 | 193.30 | |
| 315 | 193.30 | |||
| 315 | 193.30 | |||
| 20/11/2025 | 17:41:17.890 | 585 | 193.24 | |
| 585 | 193.24 | |||
| 585 | 193.24 | |||
| 20/11/2025 | 17:41:09.481 | 2 | 193.24 | |
| 2 | 193.24 | |||
| 2 | 193.24 | |||
| 20/11/2025 | 17:40:55.321 | 25 | 193.14 | |
| 25 | 193.14 | |||
| 25 | 193.14 | |||
| 20/11/2025 | 17:40:54.580 | 50 | 193.20 | |
| 50 | 193.20 | |||
| 50 | 193.20 | |||
| 20/11/2025 | 17:40:52.494 | 11 | 193.16 | |
| 5 | 193.16 | |||
| 6 | 193.16 | |||
| 11 | 193.16 | |||
| 20/11/2025 | 17:40:43.556 | 1 | 193.24 | |
| 1 | 193.24 | |||
| 1 | 193.24 | |||
| 20/11/2025 | 17:40:22.647 | 110 | 193.24 | |
| 110 | 193.24 | |||
| 110 | 193.24 | |||
| 20/11/2025 | 17:40:18.689 | 1 | 193.34 | |
| 1 | 193.34 | |||
| 1 | 193.34 | |||
| 20/11/2025 | 17:40:06.315 | 5 | 193.44 | |
| 5 | 193.44 | |||
| 5 | 193.44 | |||
| 20/11/2025 | 17:39:58.262 | 1 | 193.58 | |
| 1 | 193.58 | |||
| 1 | 193.58 | |||
| 20/11/2025 | 17:39:52.764 | 3 | 193.74 | |
| 3 | 193.74 | |||
| 3 | 193.74 | |||
| 20/11/2025 | 17:38:48.386 | 25 | 193.40 | |
| 25 | 193.40 | |||
| 25 | 193.40 | |||
| 20/11/2025 | 17:38:43.600 | 15 | 193.50 | |
| 3 | 193.50 | |||
| 2 | 193.50 | |||
| 10 | 193.50 | |||
| 15 | 193.50 | |||
| 20/11/2025 | 17:38:17.461 | 50 | 193.70 | |
| 50 | 193.70 | |||
| 50 | 193.70 | |||
| 20/11/2025 | 17:38:14.838 | 5 | 193.78 | |
| 5 | 193.78 | |||
| 5 | 193.78 | |||
| 20/11/2025 | 17:37:53.631 | 13 | 194.06 | |
| 13 | 194.06 | |||
| 13 | 194.06 | |||
| 20/11/2025 | 17:37:34.556 | 1 | 194.16 | |
| 1 | 194.16 | |||
| 1 | 194.16 | |||
| 20/11/2025 | 17:36:39.803 | 3 | 193.86 | |
| 3 | 193.86 | |||
| 3 | 193.86 | |||
| 20/11/2025 | 17:36:24.507 | 30 | 193.78 | |
| 30 | 193.78 | |||
| 30 | 193.78 | |||
| 20/11/2025 | 17:36:09.711 | 1 | 194.04 | |
| 1 | 194.04 | |||
| 1 | 194.04 | |||
| 20/11/2025 | 17:35:48.785 | 7 | 194.12 | |
| 7 | 194.12 | |||
| 7 | 194.12 | |||
| 20/11/2025 | 17:35:43.400 | 8 | 193.94 | |
| 8 | 193.94 | |||
| 8 | 193.94 | |||
| 20/11/2025 | 17:35:37.900 | 5 | 194.08 | |
| 5 | 194.08 | |||
| 5 | 194.08 | |||
| 20/11/2025 | 17:34:02.253 | 3 | 194.06 | |
| 3 | 194.06 | |||
| 3 | 194.06 | |||
| 20/11/2025 | 17:33:09.877 | 20 | 193.86 | |
| 20 | 193.86 | |||
| 20 | 193.86 | |||
| 20/11/2025 | 17:33:02.473 | 3 | 193.88 | |
| 3 | 193.88 | |||
| 3 | 193.88 | |||
| 20/11/2025 | 17:32:51.812 | 115 | 194.02 | |
| 115 | 194.02 | |||
| 115 | 194.02 | |||
| 20/11/2025 | 17:32:44.850 | 10 | 193.96 | |
| 10 | 193.96 | |||
| 10 | 193.96 | |||
| 20/11/2025 | 17:32:41.656 | 11 | 194.04 | |
| 11 | 194.04 | |||
| 11 | 194.04 | |||
| 20/11/2025 | 17:31:47.022 | 30 | 193.78 | |
| 30 | 193.78 | |||
| 30 | 193.78 | |||
| 20/11/2025 | 17:30:59.368 | 10 | 194.16 | |
| 10 | 194.16 | |||
| 10 | 194.16 | |||
| 20/11/2025 | 17:29:54.311 | 52 | 194.06 | |
| 52 | 194.06 | |||
| 52 | 194.06 |
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
-
Nvidia Corp.
Bid: 159.08 / Ask: 159.18
Turnover: 174 524 TEUR -
Rheinmetall AG
Bid: 1 617.50
Ask: 1 620.50
Turnover: 102 047 TEUR -
Siemens Energy AG
Bid: 109.75 / Ask: 110.20
Turnover: 40 179 TEUR -
Alphabet Inc. Class A
Bid: 254.60 / Ask: 254.80
Turnover: 36 536 TEUR -
Microsoft Corp.
Bid: 416.85 / Ask: 417.15
Turnover: 27 355 TEUR
Realtime Quotes
Last Update:
20/11/2025 @ 18:52:44
Last Update:
20/11/2025 @ 18:52:44