Amazon.com Inc.
- Information
- Last
- Buy
- Sell
1043
904
207.40
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 13/11/2025 | 16:48:15.044 | 6 | 207.40 | |
| 6 | 207.40 | |||
| 6 | 207.40 | |||
| 13/11/2025 | 16:47:46.666 | 50 | 207.45 | |
| 50 | 207.45 | |||
| 50 | 207.45 | |||
| 13/11/2025 | 16:46:45.217 | 4 | 207.45 | |
| 4 | 207.45 | |||
| 4 | 207.45 | |||
| 13/11/2025 | 16:45:26.406 | 80 | 207.60 | |
| 80 | 207.60 | |||
| 80 | 207.60 | |||
| 13/11/2025 | 16:45:06.867 | 30 | 207.85 | |
| 30 | 207.85 | |||
| 30 | 207.85 | |||
| 13/11/2025 | 16:44:24.553 | 6 | 207.80 | |
| 6 | 207.80 | |||
| 6 | 207.80 | |||
| 13/11/2025 | 16:44:06.416 | 8 | 207.80 | |
| 8 | 207.80 | |||
| 8 | 207.80 | |||
| 13/11/2025 | 16:43:38.093 | 28 | 207.85 | |
| 28 | 207.85 | |||
| 28 | 207.85 | |||
| 13/11/2025 | 16:43:29.908 | 298 | 207.85 | |
| 298 | 207.85 | |||
| 298 | 207.85 | |||
| 13/11/2025 | 16:41:58.841 | 48 | 207.85 | |
| 48 | 207.85 | |||
| 48 | 207.85 | |||
| 13/11/2025 | 16:41:27.243 | 1 | 207.75 | |
| 1 | 207.75 | |||
| 1 | 207.75 | |||
| 13/11/2025 | 16:41:07.430 | 1 | 207.90 | |
| 1 | 207.90 | |||
| 1 | 207.90 | |||
| 13/11/2025 | 16:40:48.968 | 1 | 207.90 | |
| 1 | 207.90 | |||
| 1 | 207.90 | |||
| 13/11/2025 | 16:40:30.581 | 24 | 207.75 | |
| 24 | 207.75 | |||
| 24 | 207.75 | |||
| 13/11/2025 | 16:40:21.758 | 3 | 207.80 | |
| 3 | 207.80 | |||
| 3 | 207.80 | |||
| 13/11/2025 | 16:40:16.967 | 30 | 207.85 | |
| 30 | 207.85 | |||
| 30 | 207.85 | |||
| 13/11/2025 | 16:40:12.037 | 15 | 207.85 | |
| 15 | 207.85 | |||
| 15 | 207.85 | |||
| 13/11/2025 | 16:39:18.575 | 7 | 207.80 | |
| 7 | 207.80 | |||
| 7 | 207.80 | |||
| 13/11/2025 | 16:39:07.983 | 33 | 207.85 | |
| 33 | 207.85 | |||
| 33 | 207.85 | |||
| 13/11/2025 | 16:38:48.848 | 600 | 207.70 | |
| 600 | 207.70 | |||
| 600 | 207.70 | |||
| 13/11/2025 | 16:38:32.299 | 10 | 207.70 | |
| 10 | 207.70 | |||
| 10 | 207.70 | |||
| 13/11/2025 | 16:37:36.399 | 1 | 207.85 | |
| 1 | 207.85 | |||
| 1 | 207.85 | |||
| 13/11/2025 | 16:37:32.127 | 33 | 207.90 | |
| 33 | 207.90 | |||
| 33 | 207.90 | |||
| 13/11/2025 | 16:37:26.184 | 4 | 207.95 | |
| 4 | 207.95 | |||
| 4 | 207.95 | |||
| 13/11/2025 | 16:37:18.726 | 1 | 207.95 | |
| 1 | 207.95 | |||
| 1 | 207.95 | |||
| 13/11/2025 | 16:36:04.992 | 5 | 208.00 | |
| 5 | 208.00 | |||
| 5 | 208.00 | |||
| 13/11/2025 | 16:35:32.944 | 1 | 208.10 | |
| 1 | 208.10 | |||
| 1 | 208.10 | |||
| 13/11/2025 | 16:35:19.581 | 54 | 208.00 | |
| 54 | 208.00 | |||
| 54 | 208.00 | |||
| 13/11/2025 | 16:34:43.445 | 1 | 207.90 | |
| 1 | 207.90 | |||
| 1 | 207.90 | |||
| 13/11/2025 | 16:34:03.363 | 50 | 208.00 | |
| 5 | 208.00 | |||
| 45 | 208.00 | |||
| 50 | 208.00 | |||
| 13/11/2025 | 16:33:49.928 | 35 | 208.10 | |
| 35 | 208.10 | |||
| 35 | 208.10 | |||
| 13/11/2025 | 16:33:24.459 | 1 | 208.20 | |
| 1 | 208.20 | |||
| 1 | 208.20 | |||
| 13/11/2025 | 16:33:23.014 | 50 | 208.15 | |
| 50 | 208.15 | |||
| 50 | 208.15 | |||
| 13/11/2025 | 16:33:05.337 | 10 | 208.15 | |
| 10 | 208.15 | |||
| 10 | 208.15 | |||
| 13/11/2025 | 16:33:03.992 | 38 | 208.15 | |
| 38 | 208.15 | |||
| 38 | 208.15 | |||
| 13/11/2025 | 16:30:34.743 | 215 | 208.45 | |
| 215 | 208.45 | |||
| 215 | 208.45 | |||
| 13/11/2025 | 16:30:13.016 | 46 | 208.45 | |
| 46 | 208.45 | |||
| 46 | 208.45 | |||
| 13/11/2025 | 16:29:37.802 | 1 150 | 208.50 | |
| 1 150 | 208.50 | |||
| 1 150 | 208.50 | |||
| 13/11/2025 | 16:29:30.678 | 15 | 208.50 | |
| 15 | 208.50 | |||
| 15 | 208.50 | |||
| 13/11/2025 | 16:28:38.695 | 3 | 208.55 | |
| 3 | 208.55 | |||
| 3 | 208.55 | |||
| 13/11/2025 | 16:28:26.731 | 2 | 208.60 | |
| 2 | 208.60 | |||
| 2 | 208.60 | |||
| 13/11/2025 | 16:28:03.088 | 1 | 208.80 | |
| 1 | 208.80 | |||
| 1 | 208.80 | |||
| 13/11/2025 | 16:27:32.138 | 2 | 208.95 | |
| 2 | 208.95 | |||
| 2 | 208.95 | |||
| 13/11/2025 | 16:27:20.792 | 25 | 209.00 | |
| 25 | 209.00 | |||
| 25 | 209.00 | |||
| 13/11/2025 | 16:26:43.075 | 1 | 208.75 | |
| 1 | 208.75 | |||
| 1 | 208.75 | |||
| 13/11/2025 | 16:25:08.893 | 200 | 209.00 | |
| 200 | 209.00 | |||
| 200 | 209.00 | |||
| 13/11/2025 | 16:24:26.856 | 1 | 209.10 | |
| 1 | 209.10 | |||
| 1 | 209.10 | |||
| 13/11/2025 | 16:23:23.399 | 36 | 208.90 | |
| 36 | 208.90 | |||
| 36 | 208.90 | |||
| 13/11/2025 | 16:22:48.233 | 190 | 209.05 | |
| 190 | 209.05 | |||
| 190 | 209.05 | |||
| 13/11/2025 | 16:21:24.538 | 550 | 209.05 | |
| 550 | 209.05 | |||
| 550 | 209.05 | |||
| 13/11/2025 | 16:20:46.443 | 1 000 | 209.05 | |
| 1 000 | 209.05 | |||
| 1 000 | 209.05 | |||
| 13/11/2025 | 16:20:45.975 | 13 | 209.00 | |
| 13 | 209.00 | |||
| 13 | 209.00 | |||
| 13/11/2025 | 16:19:48.712 | 1 | 209.05 | |
| 1 | 209.05 | |||
| 1 | 209.05 | |||
| 13/11/2025 | 16:19:36.322 | 10 | 209.05 | |
| 10 | 209.05 | |||
| 10 | 209.05 | |||
| 13/11/2025 | 16:19:35.735 | 1 | 209.05 | |
| 1 | 209.05 | |||
| 1 | 209.05 | |||
| 13/11/2025 | 16:19:34.751 | 50 | 209.05 | |
| 50 | 209.05 | |||
| 50 | 209.05 | |||
| 13/11/2025 | 16:19:30.904 | 13 | 208.95 | |
| 13 | 208.95 | |||
| 13 | 208.95 | |||
| 13/11/2025 | 16:19:30.693 | 12 | 209.00 | |
| 12 | 209.00 | |||
| 12 | 209.00 | |||
| 13/11/2025 | 16:18:33.265 | 1 | 209.20 | |
| 1 | 209.20 | |||
| 1 | 209.20 | |||
| 13/11/2025 | 16:18:32.210 | 18 | 209.15 | |
| 18 | 209.15 | |||
| 18 | 209.15 | |||
| 13/11/2025 | 16:18:06.845 | 199 | 209.15 | |
| 199 | 209.15 | |||
| 199 | 209.15 | |||
| 13/11/2025 | 16:17:45.496 | 20 | 208.90 | |
| 20 | 208.90 | |||
| 20 | 208.90 | |||
| 13/11/2025 | 16:16:11.143 | 59 | 209.00 | |
| 59 | 209.00 | |||
| 59 | 209.00 | |||
| 13/11/2025 | 16:15:28.748 | 50 | 208.95 | |
| 50 | 208.95 | |||
| 50 | 208.95 | |||
| 13/11/2025 | 16:15:26.374 | 38 | 208.95 | |
| 38 | 208.95 | |||
| 38 | 208.95 | |||
| 13/11/2025 | 16:15:24.415 | 10 | 208.95 | |
| 10 | 208.95 | |||
| 10 | 208.95 | |||
| 13/11/2025 | 16:14:24.802 | 1 | 209.15 | |
| 1 | 209.15 | |||
| 1 | 209.15 | |||
| 13/11/2025 | 16:14:04.667 | 80 | 209.15 | |
| 80 | 209.15 | |||
| 80 | 209.15 | |||
| 13/11/2025 | 16:13:49.128 | 1 | 208.95 | |
| 1 | 208.95 | |||
| 1 | 208.95 | |||
| 13/11/2025 | 16:13:37.765 | 20 | 208.95 | |
| 20 | 208.95 | |||
| 20 | 208.95 | |||
| 13/11/2025 | 16:13:31.959 | 10 | 208.90 | |
| 10 | 208.90 | |||
| 10 | 208.90 | |||
| 13/11/2025 | 16:13:28.921 | 20 | 208.95 | |
| 20 | 208.95 | |||
| 20 | 208.95 | |||
| 13/11/2025 | 16:13:23.264 | 46 | 208.95 | |
| 46 | 208.95 | |||
| 46 | 208.95 | |||
| 13/11/2025 | 16:13:19.239 | 1 | 209.05 | |
| 1 | 209.05 | |||
| 1 | 209.05 | |||
| 13/11/2025 | 16:13:09.470 | 1 | 208.95 | |
| 1 | 208.95 | |||
| 1 | 208.95 | |||
| 13/11/2025 | 16:12:44.719 | 1 | 209.10 | |
| 1 | 209.10 | |||
| 1 | 209.10 | |||
| 13/11/2025 | 16:12:18.290 | 5 | 208.80 | |
| 5 | 208.80 | |||
| 5 | 208.80 | |||
| 13/11/2025 | 16:11:44.246 | 22 | 208.75 | |
| 22 | 208.75 | |||
| 22 | 208.75 | |||
| 13/11/2025 | 16:11:27.821 | 2 | 208.75 | |
| 2 | 208.75 | |||
| 2 | 208.75 | |||
| 13/11/2025 | 16:11:06.092 | 12 | 208.95 | |
| 12 | 208.95 | |||
| 12 | 208.95 | |||
| 13/11/2025 | 16:10:45.933 | 8 | 208.80 | |
| 8 | 208.80 | |||
| 8 | 208.80 | |||
| 13/11/2025 | 16:10:24.125 | 25 | 208.85 | |
| 25 | 208.85 | |||
| 25 | 208.85 | |||
| 13/11/2025 | 16:10:10.755 | 478 | 208.95 | |
| 478 | 208.95 | |||
| 478 | 208.95 | |||
| 13/11/2025 | 16:09:57.491 | 5 | 208.95 | |
| 5 | 208.95 | |||
| 5 | 208.95 | |||
| 13/11/2025 | 16:09:10.906 | 3 | 209.00 | |
| 3 | 209.00 | |||
| 3 | 209.00 | |||
| 13/11/2025 | 16:09:00.541 | 1 | 208.95 | |
| 1 | 208.95 | |||
| 1 | 208.95 | |||
| 13/11/2025 | 16:06:28.968 | 45 | 208.35 | |
| 45 | 208.35 | |||
| 45 | 208.35 | |||
| 13/11/2025 | 16:06:28.888 | 3 | 208.35 | |
| 3 | 208.35 | |||
| 3 | 208.35 | |||
| 13/11/2025 | 16:06:25.616 | 480 | 208.30 | |
| 480 | 208.30 | |||
| 480 | 208.30 | |||
| 13/11/2025 | 16:05:45.878 | 4 | 208.00 | |
| 4 | 208.00 | |||
| 4 | 208.00 | |||
| 13/11/2025 | 16:05:43.206 | 1 | 208.05 | |
| 1 | 208.05 | |||
| 1 | 208.05 | |||
| 13/11/2025 | 16:05:32.305 | 10 | 207.95 | |
| 10 | 207.95 | |||
| 10 | 207.95 | |||
| 13/11/2025 | 16:04:57.697 | 4 | 207.85 | |
| 4 | 207.85 | |||
| 4 | 207.85 | |||
| 13/11/2025 | 16:04:04.403 | 1 | 208.05 | |
| 1 | 208.05 | |||
| 1 | 208.05 | |||
| 13/11/2025 | 16:04:01.525 | 15 | 208.00 | |
| 15 | 208.00 | |||
| 15 | 208.00 | |||
| 13/11/2025 | 16:03:42.812 | 20 | 208.10 | |
| 20 | 208.10 | |||
| 20 | 208.10 | |||
| 13/11/2025 | 16:03:24.156 | 10 | 208.20 | |
| 10 | 208.20 | |||
| 10 | 208.20 | |||
| 13/11/2025 | 16:01:34.515 | 6 | 208.60 | |
| 6 | 208.60 | |||
| 6 | 208.60 | |||
| 13/11/2025 | 16:00:51.736 | 16 | 208.60 | |
| 16 | 208.60 | |||
| 16 | 208.60 | |||
| 13/11/2025 | 16:00:46.379 | 50 | 208.50 | |
| 50 | 208.50 | |||
| 50 | 208.50 | |||
| 13/11/2025 | 16:00:44.176 | 10 | 208.55 | |
| 10 | 208.55 | |||
| 10 | 208.55 | |||
| 13/11/2025 | 16:00:29.377 | 883 | 208.55 | |
| 883 | 208.55 | |||
| 883 | 208.55 | |||
| 13/11/2025 | 16:00:09.660 | 46 | 208.45 | |
| 46 | 208.45 | |||
| 46 | 208.45 | |||
| 13/11/2025 | 16:00:02.256 | 48 | 208.30 | |
| 48 | 208.30 | |||
| 48 | 208.30 | |||
| 13/11/2025 | 16:00:01.179 | 1 | 208.25 | |
| 1 | 208.25 | |||
| 1 | 208.25 | |||
| 13/11/2025 | 15:59:46.016 | 18 | 208.35 | |
| 18 | 208.35 | |||
| 18 | 208.35 | |||
| 13/11/2025 | 15:59:39.763 | 12 | 208.30 | |
| 12 | 208.30 | |||
| 12 | 208.30 | |||
| 13/11/2025 | 15:59:25.546 | 29 | 208.15 | |
| 29 | 208.15 | |||
| 29 | 208.15 | |||
| 13/11/2025 | 15:58:31.720 | 5 | 208.10 | |
| 5 | 208.10 | |||
| 5 | 208.10 | |||
| 13/11/2025 | 15:58:08.723 | 100 | 208.00 | |
| 100 | 208.00 | |||
| 100 | 208.00 | |||
| 13/11/2025 | 15:57:30.667 | 5 | 208.05 | |
| 5 | 208.05 | |||
| 5 | 208.05 | |||
| 13/11/2025 | 15:56:11.240 | 25 | 208.05 | |
| 25 | 208.05 | |||
| 25 | 208.05 | |||
| 13/11/2025 | 15:55:46.801 | 19 | 208.05 | |
| 19 | 208.05 | |||
| 19 | 208.05 | |||
| 13/11/2025 | 15:55:29.027 | 1 | 208.10 | |
| 1 | 208.10 | |||
| 1 | 208.10 | |||
| 13/11/2025 | 15:54:52.905 | 45 | 208.15 | |
| 45 | 208.15 | |||
| 45 | 208.15 | |||
| 13/11/2025 | 15:54:11.309 | 1 | 208.35 | |
| 1 | 208.35 | |||
| 1 | 208.35 | |||
| 13/11/2025 | 15:54:07.163 | 140 | 208.35 | |
| 140 | 208.35 | |||
| 140 | 208.35 | |||
| 13/11/2025 | 15:53:53.599 | 163 | 208.30 | |
| 163 | 208.30 | |||
| 163 | 208.30 | |||
| 13/11/2025 | 15:53:21.193 | 47 | 208.35 | |
| 47 | 208.35 | |||
| 47 | 208.35 | |||
| 13/11/2025 | 15:52:54.882 | 9 | 208.15 | |
| 9 | 208.15 | |||
| 9 | 208.15 | |||
| 13/11/2025 | 15:52:10.737 | 3 | 207.85 | |
| 3 | 207.85 | |||
| 3 | 207.85 | |||
| 13/11/2025 | 15:51:48.190 | 2 | 207.90 | |
| 2 | 207.90 | |||
| 2 | 207.90 | |||
| 13/11/2025 | 15:51:34.690 | 130 | 207.60 | |
| 130 | 207.60 | |||
| 130 | 207.60 | |||
| 13/11/2025 | 15:51:08.447 | 1 | 207.65 | |
| 1 | 207.65 | |||
| 1 | 207.65 | |||
| 13/11/2025 | 15:50:42.036 | 27 | 207.60 | |
| 27 | 207.60 | |||
| 27 | 207.60 | |||
| 13/11/2025 | 15:50:32.673 | 5 | 207.85 | |
| 5 | 207.85 | |||
| 5 | 207.85 | |||
| 13/11/2025 | 15:50:19.851 | 1 | 207.70 | |
| 1 | 207.70 | |||
| 1 | 207.70 | |||
| 13/11/2025 | 15:50:19.734 | 12 | 207.50 | |
| 12 | 207.50 | |||
| 12 | 207.50 | |||
| 13/11/2025 | 15:50:12.001 | 1 | 207.60 | |
| 1 | 207.60 | |||
| 1 | 207.60 | |||
| 13/11/2025 | 15:50:06.737 | 241 | 207.45 | |
| 241 | 207.45 | |||
| 241 | 207.45 | |||
| 13/11/2025 | 15:50:04.752 | 3 | 207.30 | |
| 3 | 207.30 | |||
| 3 | 207.30 | |||
| 13/11/2025 | 15:49:01.363 | 20 | 207.45 | |
| 20 | 207.45 | |||
| 20 | 207.45 | |||
| 13/11/2025 | 15:48:58.288 | 23 | 207.45 | |
| 23 | 207.45 | |||
| 23 | 207.45 | |||
| 13/11/2025 | 15:48:52.242 | 232 | 207.25 | |
| 232 | 207.25 | |||
| 232 | 207.25 | |||
| 13/11/2025 | 15:48:29.243 | 12 | 207.35 | |
| 12 | 207.35 | |||
| 12 | 207.35 | |||
| 13/11/2025 | 15:47:46.051 | 20 | 207.10 | |
| 20 | 207.10 | |||
| 20 | 207.10 | |||
| 13/11/2025 | 15:47:45.929 | 80 | 207.10 | |
| 80 | 207.10 | |||
| 80 | 207.10 | |||
| 13/11/2025 | 15:47:41.700 | 224 | 207.15 | |
| 224 | 207.15 | |||
| 224 | 207.15 | |||
| 13/11/2025 | 15:47:41.468 | 3 | 207.15 | |
| 3 | 207.15 | |||
| 3 | 207.15 | |||
| 13/11/2025 | 15:47:19.006 | 3 | 207.45 | |
| 3 | 207.45 | |||
| 3 | 207.45 | |||
| 13/11/2025 | 15:46:52.620 | 880 | 207.25 | |
| 880 | 207.25 | |||
| 880 | 207.25 | |||
| 13/11/2025 | 15:46:37.883 | 16 | 207.35 | |
| 16 | 207.35 | |||
| 16 | 207.35 | |||
| 13/11/2025 | 15:46:29.867 | 250 | 207.30 | |
| 250 | 207.30 | |||
| 250 | 207.30 | |||
| 13/11/2025 | 15:46:07.585 | 75 | 207.15 | |
| 75 | 207.15 | |||
| 75 | 207.15 | |||
| 13/11/2025 | 15:45:32.083 | 20 | 207.20 | |
| 10 | 207.20 | |||
| 10 | 207.20 | |||
| 20 | 207.20 | |||
| 13/11/2025 | 15:45:29.831 | 3 | 207.25 | |
| 3 | 207.25 | |||
| 3 | 207.25 | |||
| 13/11/2025 | 15:45:00.370 | 4 | 207.25 | |
| 4 | 207.25 | |||
| 4 | 207.25 | |||
| 13/11/2025 | 15:44:26.658 | 22 | 207.25 | |
| 7 | 207.25 | |||
| 15 | 207.25 | |||
| 22 | 207.25 | |||
| 13/11/2025 | 15:44:26.588 | 10 | 207.25 | |
| 10 | 207.25 | |||
| 10 | 207.25 | |||
| 13/11/2025 | 15:43:51.388 | 3 | 207.45 | |
| 3 | 207.45 | |||
| 3 | 207.45 | |||
| 13/11/2025 | 15:43:49.775 | 1 | 207.45 | |
| 1 | 207.45 | |||
| 1 | 207.45 | |||
| 13/11/2025 | 15:43:39.370 | 3 | 207.35 | |
| 3 | 207.35 | |||
| 3 | 207.35 | |||
| 13/11/2025 | 15:43:29.923 | 6 | 207.50 | |
| 6 | 207.50 | |||
| 6 | 207.50 | |||
| 13/11/2025 | 15:43:26.612 | 2 | 207.60 | |
| 2 | 207.60 | |||
| 2 | 207.60 | |||
| 13/11/2025 | 15:43:24.940 | 7 | 207.60 | |
| 7 | 207.60 | |||
| 7 | 207.60 | |||
| 13/11/2025 | 15:43:18.806 | 2 | 207.45 | |
| 1 | 207.45 | |||
| 1 | 207.45 | |||
| 2 | 207.45 | |||
| 13/11/2025 | 15:43:17.895 | 4 | 207.70 | |
| 4 | 207.70 | |||
| 4 | 207.70 | |||
| 13/11/2025 | 15:42:43.474 | 116 | 208.00 | |
| 116 | 208.00 | |||
| 116 | 208.00 | |||
| 13/11/2025 | 15:42:37.290 | 12 | 207.65 | |
| 12 | 207.65 | |||
| 12 | 207.65 | |||
| 13/11/2025 | 15:42:34.703 | 91 | 207.65 | |
| 91 | 207.65 | |||
| 91 | 207.65 | |||
| 13/11/2025 | 15:42:09.618 | 40 | 207.50 | |
| 30 | 207.50 | |||
| 40 | 207.50 | |||
| 10 | 207.50 | |||
| 13/11/2025 | 15:40:59.742 | 60 | 207.65 | |
| 60 | 207.65 | |||
| 60 | 207.65 | |||
| 13/11/2025 | 15:40:54.787 | 20 | 207.65 | |
| 20 | 207.65 | |||
| 20 | 207.65 | |||
| 13/11/2025 | 15:40:47.853 | 3 | 207.60 | |
| 3 | 207.60 | |||
| 3 | 207.60 | |||
| 13/11/2025 | 15:40:25.585 | 528 | 207.85 | |
| 528 | 207.85 | |||
| 528 | 207.85 | |||
| 13/11/2025 | 15:40:05.932 | 150 | 207.60 | |
| 150 | 207.60 | |||
| 150 | 207.60 | |||
| 13/11/2025 | 15:40:02.978 | 10 | 207.55 | |
| 10 | 207.55 | |||
| 10 | 207.55 | |||
| 13/11/2025 | 15:40:01.295 | 10 | 207.70 | |
| 10 | 207.70 | |||
| 10 | 207.70 | |||
| 13/11/2025 | 15:39:54.212 | 10 | 207.80 | |
| 10 | 207.80 | |||
| 10 | 207.80 | |||
| 13/11/2025 | 15:39:32.355 | 646 | 207.80 | |
| 646 | 207.80 | |||
| 646 | 207.80 | |||
| 13/11/2025 | 15:39:25.907 | 10 | 207.75 | |
| 10 | 207.75 | |||
| 10 | 207.75 | |||
| 13/11/2025 | 15:38:44.325 | 7 | 207.85 | |
| 7 | 207.85 | |||
| 7 | 207.85 | |||
| 13/11/2025 | 15:38:33.302 | 51 | 207.85 | |
| 25 | 207.85 | |||
| 1 | 207.85 | |||
| 5 | 207.85 | |||
| 45 | 207.85 | |||
| 26 | 207.85 | |||
| 13/11/2025 | 15:37:37.455 | 20 | 207.85 | |
| 20 | 207.85 | |||
| 20 | 207.85 | |||
| 13/11/2025 | 15:37:37.351 | 10 | 207.95 | |
| 10 | 207.95 | |||
| 10 | 207.95 | |||
| 13/11/2025 | 15:37:37.067 | 300 | 208.00 | |
| 300 | 208.00 | |||
| 300 | 208.00 | |||
| 13/11/2025 | 15:37:35.008 | 277 | 208.00 | |
| 5 | 208.00 | |||
| 62 | 208.00 | |||
| 4 | 208.00 | |||
| 118 | 208.00 | |||
| 4 | 208.00 | |||
| 80 | 208.00 | |||
| 186 | 208.00 | |||
| 5 | 208.00 | |||
| 30 | 208.00 | |||
| 40 | 208.00 | |||
| 10 | 208.00 | |||
| 10 | 208.00 | |||
| 13/11/2025 | 15:37:34.949 | 40 | 208.00 | |
| 40 | 208.00 | |||
| 2 | 208.00 | |||
| 38 | 208.00 | |||
| 13/11/2025 | 15:37:24.932 | 3 | 208.30 | |
| 3 | 208.30 | |||
| 3 | 208.30 | |||
| 13/11/2025 | 15:37:23.636 | 160 | 208.20 | |
| 100 | 208.20 | |||
| 160 | 208.20 | |||
| 60 | 208.20 | |||
| 13/11/2025 | 15:37:20.294 | 1 | 208.30 | |
| 1 | 208.30 | |||
| 1 | 208.30 | |||
| 13/11/2025 | 15:36:32.066 | 1 | 208.35 | |
| 1 | 208.35 | |||
| 1 | 208.35 | |||
| 13/11/2025 | 15:36:28.916 | 8 | 208.30 | |
| 8 | 208.30 | |||
| 8 | 208.30 | |||
| 13/11/2025 | 15:36:22.137 | 4 | 208.55 | |
| 4 | 208.55 | |||
| 4 | 208.55 | |||
| 13/11/2025 | 15:35:48.476 | 30 | 208.30 | |
| 30 | 208.30 | |||
| 30 | 208.30 | |||
| 13/11/2025 | 15:35:22.150 | 30 | 208.25 | |
| 30 | 208.25 | |||
| 30 | 208.25 | |||
| 13/11/2025 | 15:35:22.082 | 72 | 208.25 | |
| 72 | 208.25 | |||
| 72 | 208.25 | |||
| 13/11/2025 | 15:35:18.446 | 2 | 208.45 | |
| 2 | 208.45 | |||
| 2 | 208.45 | |||
| 13/11/2025 | 15:34:20.072 | 28 | 209.00 | |
| 28 | 209.00 | |||
| 28 | 209.00 | |||
| 13/11/2025 | 15:34:06.189 | 152 | 209.10 | |
| 152 | 209.10 | |||
| 152 | 209.10 | |||
| 13/11/2025 | 15:33:19.764 | 10 | 209.00 | |
| 10 | 209.00 | |||
| 10 | 209.00 | |||
| 13/11/2025 | 15:33:05.885 | 2 | 208.80 | |
| 2 | 208.80 | |||
| 2 | 208.80 | |||
| 13/11/2025 | 15:32:54.597 | 30 | 208.50 | |
| 30 | 208.50 | |||
| 30 | 208.50 | |||
| 13/11/2025 | 15:32:43.633 | 8 | 208.50 | |
| 8 | 208.50 | |||
| 8 | 208.50 | |||
| 13/11/2025 | 15:32:20.529 | 3 | 208.95 | |
| 3 | 208.95 | |||
| 3 | 208.95 | |||
| 13/11/2025 | 15:32:19.686 | 151 | 209.15 | |
| 151 | 209.15 | |||
| 151 | 209.15 | |||
| 13/11/2025 | 15:30:16.491 | 1 | 209.85 | |
| 1 | 209.85 | |||
| 1 | 209.85 | |||
| 13/11/2025 | 15:28:59.457 | 100 | 208.75 | |
| 100 | 208.75 | |||
| 100 | 208.75 | |||
| 13/11/2025 | 15:28:00.230 | 40 | 208.55 | |
| 40 | 208.55 | |||
| 40 | 208.55 | |||
| 13/11/2025 | 15:27:20.231 | 34 | 208.60 | |
| 34 | 208.60 | |||
| 34 | 208.60 | |||
| 13/11/2025 | 15:27:10.400 | 6 | 208.90 | |
| 6 | 208.90 | |||
| 6 | 208.90 | |||
| 13/11/2025 | 15:26:26.442 | 14 | 208.65 | |
| 14 | 208.65 | |||
| 14 | 208.65 | |||
| 13/11/2025 | 15:25:38.073 | 50 | 208.65 | |
| 50 | 208.65 | |||
| 50 | 208.65 | |||
| 13/11/2025 | 15:25:35.147 | 10 | 208.85 | |
| 10 | 208.85 | |||
| 10 | 208.85 | |||
| 13/11/2025 | 15:24:43.214 | 10 | 208.70 | |
| 10 | 208.70 | |||
| 10 | 208.70 | |||
| 13/11/2025 | 15:24:28.660 | 23 | 208.85 | |
| 23 | 208.85 | |||
| 23 | 208.85 | |||
| 13/11/2025 | 15:24:26.574 | 40 | 208.70 | |
| 40 | 208.70 | |||
| 40 | 208.70 | |||
| 13/11/2025 | 15:22:48.095 | 1 | 208.50 | |
| 1 | 208.50 | |||
| 1 | 208.50 | |||
| 13/11/2025 | 15:22:45.880 | 30 | 208.50 | |
| 30 | 208.50 | |||
| 30 | 208.50 | |||
| 13/11/2025 | 15:21:35.520 | 42 | 208.50 | |
| 42 | 208.50 | |||
| 42 | 208.50 | |||
| 13/11/2025 | 15:21:33.519 | 40 | 208.50 | |
| 40 | 208.50 | |||
| 40 | 208.50 | |||
| 13/11/2025 | 15:21:14.891 | 50 | 208.45 | |
| 50 | 208.45 | |||
| 50 | 208.45 | |||
| 13/11/2025 | 15:19:01.109 | 1 | 208.45 | |
| 1 | 208.45 | |||
| 1 | 208.45 | |||
| 13/11/2025 | 15:17:39.553 | 11 | 208.55 | |
| 11 | 208.55 | |||
| 11 | 208.55 | |||
| 13/11/2025 | 15:17:26.297 | 10 | 208.55 | |
| 10 | 208.55 | |||
| 10 | 208.55 | |||
| 13/11/2025 | 15:16:36.114 | 10 | 208.55 | |
| 10 | 208.55 | |||
| 10 | 208.55 | |||
| 13/11/2025 | 15:15:52.519 | 2 | 208.50 | |
| 2 | 208.50 | |||
| 2 | 208.50 | |||
| 13/11/2025 | 15:15:02.187 | 500 | 208.50 | |
| 500 | 208.50 | |||
| 500 | 208.50 | |||
| 13/11/2025 | 15:14:50.687 | 100 | 208.50 | |
| 100 | 208.50 | |||
| 100 | 208.50 | |||
| 13/11/2025 | 15:13:55.919 | 172 | 208.55 | |
| 172 | 208.55 | |||
| 172 | 208.55 | |||
| 13/11/2025 | 15:13:55.590 | 1 | 208.55 | |
| 1 | 208.55 | |||
| 1 | 208.55 | |||
| 13/11/2025 | 15:13:48.009 | 1 | 208.65 | |
| 1 | 208.65 | |||
| 1 | 208.65 | |||
| 13/11/2025 | 15:12:57.464 | 25 | 208.55 | |
| 25 | 208.55 | |||
| 25 | 208.55 | |||
| 13/11/2025 | 15:12:28.479 | 50 | 208.60 | |
| 50 | 208.60 | |||
| 50 | 208.60 | |||
| 13/11/2025 | 15:12:08.302 | 20 | 208.85 | |
| 20 | 208.85 | |||
| 20 | 208.85 | |||
| 13/11/2025 | 15:11:59.846 | 2 | 208.80 | |
| 2 | 208.80 | |||
| 2 | 208.80 | |||
| 13/11/2025 | 15:11:29.558 | 500 | 208.65 | |
| 500 | 208.65 | |||
| 500 | 208.65 | |||
| 13/11/2025 | 15:10:46.309 | 10 | 208.80 | |
| 10 | 208.80 | |||
| 10 | 208.80 | |||
| 13/11/2025 | 15:10:46.263 | 500 | 208.80 | |
| 500 | 208.80 | |||
| 500 | 208.80 | |||
| 13/11/2025 | 15:10:45.825 | 119 | 208.50 | |
| 119 | 208.50 | |||
| 119 | 208.50 | |||
| 13/11/2025 | 15:10:23.610 | 4 140 | 208.50 | |
| 11 | 208.50 | |||
| 55 | 208.50 | |||
| 200 | 208.50 | |||
| 28 | 208.50 | |||
| 30 | 208.50 | |||
| 190 | 208.50 | |||
| 2 844 | 208.50 | |||
| 15 | 208.50 | |||
| 15 | 208.50 | |||
| 1 | 208.50 | |||
| 883 | 208.50 | |||
| 2 | 208.50 | |||
| 4 000 | 208.50 | |||
| 1 | 208.50 | |||
| 5 | 208.50 | |||
| 13/11/2025 | 15:09:29.342 | 500 | 209.00 | |
| 310 | 209.00 | |||
| 500 | 209.00 | |||
| 30 | 209.00 | |||
| 60 | 209.00 | |||
| 100 | 209.00 | |||
| 13/11/2025 | 15:09:01.263 | 5 | 209.05 | |
| 5 | 209.05 | |||
| 5 | 209.05 | |||
| 13/11/2025 | 15:08:03.478 | 24 | 209.05 | |
| 24 | 209.05 | |||
| 24 | 209.05 | |||
| 13/11/2025 | 15:06:18.319 | 5 | 209.10 | |
| 5 | 209.10 | |||
| 5 | 209.10 | |||
| 13/11/2025 | 15:06:03.046 | 25 | 209.15 | |
| 25 | 209.15 | |||
| 25 | 209.15 | |||
| 13/11/2025 | 15:05:47.693 | 14 | 209.15 | |
| 14 | 209.15 | |||
| 14 | 209.15 | |||
| 13/11/2025 | 15:05:06.863 | 2 | 209.05 | |
| 2 | 209.05 | |||
| 2 | 209.05 | |||
| 13/11/2025 | 15:04:21.395 | 500 | 209.05 | |
| 500 | 209.05 | |||
| 500 | 209.05 | |||
| 13/11/2025 | 15:04:19.110 | 9 | 209.05 | |
| 9 | 209.05 | |||
| 9 | 209.05 | |||
| 13/11/2025 | 15:03:48.417 | 2 | 209.35 | |
| 2 | 209.35 | |||
| 2 | 209.35 | |||
| 13/11/2025 | 15:01:23.057 | 10 | 209.30 | |
| 10 | 209.30 | |||
| 10 | 209.30 | |||
| 13/11/2025 | 15:01:06.160 | 4 | 209.45 | |
| 4 | 209.45 | |||
| 4 | 209.45 | |||
| 13/11/2025 | 14:59:50.802 | 20 | 209.15 | |
| 20 | 209.15 | |||
| 20 | 209.15 | |||
| 13/11/2025 | 14:59:22.727 | 4 | 209.25 | |
| 4 | 209.25 | |||
| 4 | 209.25 | |||
| 13/11/2025 | 14:56:49.055 | 10 | 209.55 | |
| 10 | 209.55 | |||
| 10 | 209.55 | |||
| 13/11/2025 | 14:56:45.100 | 24 | 209.55 | |
| 24 | 209.55 | |||
| 24 | 209.55 | |||
| 13/11/2025 | 14:56:05.244 | 40 | 209.50 | |
| 40 | 209.50 | |||
| 40 | 209.50 | |||
| 13/11/2025 | 14:54:50.087 | 16 | 209.50 | |
| 16 | 209.50 | |||
| 16 | 209.50 | |||
| 13/11/2025 | 14:52:13.450 | 20 | 209.65 | |
| 20 | 209.65 | |||
| 20 | 209.65 | |||
| 13/11/2025 | 14:52:10.430 | 10 | 209.65 | |
| 10 | 209.65 | |||
| 10 | 209.65 | |||
| 13/11/2025 | 14:51:17.019 | 12 | 209.70 | |
| 12 | 209.70 | |||
| 12 | 209.70 | |||
| 13/11/2025 | 14:49:38.504 | 250 | 209.55 | |
| 250 | 209.55 | |||
| 250 | 209.55 | |||
| 13/11/2025 | 14:48:30.012 | 30 | 209.55 | |
| 30 | 209.55 | |||
| 30 | 209.55 | |||
| 13/11/2025 | 14:47:06.200 | 16 | 209.55 | |
| 16 | 209.55 | |||
| 16 | 209.55 | |||
| 13/11/2025 | 14:46:37.255 | 15 | 209.45 | |
| 15 | 209.45 | |||
| 15 | 209.45 | |||
| 13/11/2025 | 14:46:29.892 | 1 | 209.50 | |
| 1 | 209.50 | |||
| 1 | 209.50 | |||
| 13/11/2025 | 14:46:24.516 | 16 | 209.40 | |
| 16 | 209.40 | |||
| 16 | 209.40 | |||
| 13/11/2025 | 14:46:12.991 | 1 | 209.45 | |
| 1 | 209.45 | |||
| 1 | 209.45 | |||
| 13/11/2025 | 14:46:08.949 | 1 | 209.45 | |
| 1 | 209.45 | |||
| 1 | 209.45 | |||
| 13/11/2025 | 14:46:01.975 | 5 | 209.55 | |
| 5 | 209.55 | |||
| 5 | 209.55 | |||
| 13/11/2025 | 14:45:00.615 | 6 | 209.40 | |
| 6 | 209.40 | |||
| 6 | 209.40 | |||
| 13/11/2025 | 14:44:48.178 | 5 | 209.40 | |
| 5 | 209.40 | |||
| 5 | 209.40 | |||
| 13/11/2025 | 14:44:13.492 | 5 | 209.40 | |
| 5 | 209.40 | |||
| 5 | 209.40 | |||
| 13/11/2025 | 14:43:52.869 | 20 | 209.30 | |
| 20 | 209.30 | |||
| 20 | 209.30 | |||
| 13/11/2025 | 14:41:51.189 | 12 | 209.45 | |
| 12 | 209.45 | |||
| 12 | 209.45 | |||
| 13/11/2025 | 14:41:24.459 | 19 | 209.45 | |
| 19 | 209.45 | |||
| 19 | 209.45 | |||
| 13/11/2025 | 14:41:04.874 | 1 | 209.35 | |
| 1 | 209.35 | |||
| 1 | 209.35 | |||
| 13/11/2025 | 14:40:14.331 | 430 | 209.25 | |
| 430 | 209.25 | |||
| 430 | 209.25 | |||
| 13/11/2025 | 14:39:56.114 | 4 | 209.30 | |
| 4 | 209.30 | |||
| 4 | 209.30 | |||
| 13/11/2025 | 14:39:29.684 | 125 | 209.40 | |
| 125 | 209.40 | |||
| 125 | 209.40 | |||
| 13/11/2025 | 14:36:53.559 | 3 | 209.55 | |
| 3 | 209.55 | |||
| 3 | 209.55 | |||
| 13/11/2025 | 14:36:49.758 | 50 | 209.55 | |
| 50 | 209.55 | |||
| 50 | 209.55 | |||
| 13/11/2025 | 14:36:34.323 | 1 | 209.60 | |
| 1 | 209.60 | |||
| 1 | 209.60 | |||
| 13/11/2025 | 14:35:45.210 | 34 | 209.35 | |
| 34 | 209.35 | |||
| 34 | 209.35 | |||
| 13/11/2025 | 14:35:34.774 | 25 | 209.35 | |
| 25 | 209.35 | |||
| 25 | 209.35 | |||
| 13/11/2025 | 14:35:34.698 | 30 | 209.40 | |
| 30 | 209.40 | |||
| 30 | 209.40 | |||
| 13/11/2025 | 14:34:59.765 | 34 | 209.45 | |
| 34 | 209.45 | |||
| 34 | 209.45 | |||
| 13/11/2025 | 14:34:34.308 | 500 | 209.45 | |
| 500 | 209.45 | |||
| 500 | 209.45 | |||
| 13/11/2025 | 14:34:08.596 | 25 | 209.50 | |
| 25 | 209.50 | |||
| 25 | 209.50 | |||
| 13/11/2025 | 14:34:05.235 | 1 | 209.55 | |
| 1 | 209.55 | |||
| 1 | 209.55 | |||
| 13/11/2025 | 14:33:48.863 | 14 | 209.55 | |
| 14 | 209.55 | |||
| 14 | 209.55 | |||
| 13/11/2025 | 14:33:13.584 | 57 | 209.70 | |
| 57 | 209.70 | |||
| 57 | 209.70 | |||
| 13/11/2025 | 14:31:55.616 | 30 | 209.75 | |
| 30 | 209.75 | |||
| 30 | 209.75 | |||
| 13/11/2025 | 14:31:38.905 | 103 | 209.90 | |
| 103 | 209.90 | |||
| 103 | 209.90 | |||
| 13/11/2025 | 14:31:27.626 | 24 | 209.90 | |
| 24 | 209.90 | |||
| 24 | 209.90 | |||
| 13/11/2025 | 14:31:22.696 | 10 | 209.90 | |
| 10 | 209.90 | |||
| 10 | 209.90 | |||
| 13/11/2025 | 14:31:10.170 | 1 | 210.00 | |
| 1 | 210.00 | |||
| 1 | 210.00 | |||
| 13/11/2025 | 14:29:57.329 | 27 | 210.00 | |
| 27 | 210.00 | |||
| 27 | 210.00 | |||
| 13/11/2025 | 14:29:57.225 | 36 | 210.00 | |
| 27 | 210.00 | |||
| 2 | 210.00 | |||
| 36 | 210.00 | |||
| 7 | 210.00 | |||
| 13/11/2025 | 14:29:57.155 | 182 | 210.00 | |
| 182 | 210.00 | |||
| 182 | 210.00 | |||
| 13/11/2025 | 14:29:54.415 | 10 | 210.00 | |
| 10 | 210.00 | |||
| 10 | 210.00 | |||
| 13/11/2025 | 14:29:37.471 | 103 | 210.00 | |
| 36 | 210.00 | |||
| 5 | 210.00 | |||
| 23 | 210.00 | |||
| 5 | 210.00 | |||
| 103 | 210.00 | |||
| 27 | 210.00 | |||
| 3 | 210.00 | |||
| 4 | 210.00 | |||
| 13/11/2025 | 14:29:37.379 | 5 | 210.00 | |
| 3 | 210.00 | |||
| 5 | 210.00 | |||
| 2 | 210.00 | |||
| 13/11/2025 | 14:29:37.268 | 6 | 210.00 | |
| 6 | 210.00 | |||
| 6 | 210.00 | |||
| 13/11/2025 | 14:29:11.250 | 114 | 210.00 | |
| 2 | 210.00 | |||
| 10 | 210.00 | |||
| 114 | 210.00 | |||
| 82 | 210.00 | |||
| 20 | 210.00 | |||
| 13/11/2025 | 14:29:11.161 | 3 | 210.00 | |
| 3 | 210.00 | |||
| 3 | 210.00 | |||
| 13/11/2025 | 14:28:14.899 | 4 | 209.80 | |
| 4 | 209.80 | |||
| 4 | 209.80 | |||
| 13/11/2025 | 14:27:35.149 | 24 | 209.95 | |
| 24 | 209.95 | |||
| 24 | 209.95 | |||
| 13/11/2025 | 14:27:30.391 | 2 | 209.95 | |
| 2 | 209.95 | |||
| 2 | 209.95 | |||
| 13/11/2025 | 14:27:03.460 | 5 | 209.75 | |
| 5 | 209.75 | |||
| 5 | 209.75 | |||
| 13/11/2025 | 14:25:55.883 | 1 | 209.70 | |
| 1 | 209.70 | |||
| 1 | 209.70 | |||
| 13/11/2025 | 14:25:53.026 | 871 | 209.70 | |
| 871 | 209.70 | |||
| 871 | 209.70 | |||
| 13/11/2025 | 14:25:39.477 | 500 | 209.75 | |
| 500 | 209.75 | |||
| 500 | 209.75 | |||
| 13/11/2025 | 14:25:24.603 | 5 | 209.75 | |
| 5 | 209.75 | |||
| 5 | 209.75 | |||
| 13/11/2025 | 14:25:16.685 | 7 | 209.75 | |
| 7 | 209.75 | |||
| 7 | 209.75 | |||
| 13/11/2025 | 14:24:52.700 | 17 | 209.95 | |
| 17 | 209.95 | |||
| 17 | 209.95 | |||
| 13/11/2025 | 14:21:47.402 | 1 | 209.90 | |
| 1 | 209.90 | |||
| 1 | 209.90 | |||
| 13/11/2025 | 14:21:19.347 | 7 | 209.80 | |
| 7 | 209.80 | |||
| 7 | 209.80 | |||
| 13/11/2025 | 14:20:54.699 | 150 | 209.80 | |
| 150 | 209.80 | |||
| 150 | 209.80 | |||
| 13/11/2025 | 14:19:02.743 | 30 | 209.75 | |
| 30 | 209.75 | |||
| 30 | 209.75 | |||
| 13/11/2025 | 14:17:33.401 | 7 | 210.00 | |
| 7 | 210.00 | |||
| 7 | 210.00 | |||
| 13/11/2025 | 14:15:33.214 | 2 | 209.90 | |
| 2 | 209.90 | |||
| 2 | 209.90 | |||
| 13/11/2025 | 14:14:32.858 | 34 | 209.85 | |
| 34 | 209.85 | |||
| 34 | 209.85 | |||
| 13/11/2025 | 14:12:32.131 | 380 | 210.00 | |
| 380 | 210.00 | |||
| 380 | 210.00 | |||
| 13/11/2025 | 14:12:02.747 | 500 | 210.00 | |
| 500 | 210.00 | |||
| 500 | 210.00 | |||
| 13/11/2025 | 14:11:43.066 | 1 | 210.05 | |
| 1 | 210.05 | |||
| 1 | 210.05 | |||
| 13/11/2025 | 14:10:41.852 | 15 | 209.80 | |
| 15 | 209.80 | |||
| 15 | 209.80 |
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
-
Siemens AG
Bid: 230.75 / Ask: 230.80
Turnover: 60 602 TEUR -
Rheinmetall AG
Bid: 1 757.50
Ask: 1 758.50
Turnover: 48 068 TEUR -
Nvidia Corp.
Bid: 159.98 / Ask: 160.00
Turnover: 37 830 TEUR -
Deutsche Telekom AG
Bid: 26.97 / Ask: 26.98
Turnover: 33 685 TEUR -
DroneShield Limited
Bid: 1.354 / Ask: 1.364
Turnover: 23 253 TEUR
Realtime Quotes
Last Update:
13/11/2025 @ 16:48:34
Last Update:
13/11/2025 @ 16:48:34