Applovin Corp. Cl.A
- Information
- Last
- Buy
- Sell
278
188
213.10
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 30/04/2025 | 14:50:07.268 | 98 | 213.10 | |
| 98 | 213.10 | |||
| 98 | 213.10 | |||
| 30/04/2025 | 14:49:32.691 | 100 | 213.15 | |
| 100 | 213.15 | |||
| 100 | 213.15 | |||
| 30/04/2025 | 14:49:21.993 | 100 | 212.65 | |
| 100 | 212.65 | |||
| 100 | 212.65 | |||
| 30/04/2025 | 14:48:45.468 | 100 | 211.05 | |
| 100 | 211.05 | |||
| 100 | 211.05 | |||
| 30/04/2025 | 14:48:15.441 | 5 | 211.05 | |
| 5 | 211.05 | |||
| 5 | 211.05 | |||
| 30/04/2025 | 14:47:59.057 | 5 | 211.00 | |
| 5 | 211.00 | |||
| 5 | 211.00 | |||
| 30/04/2025 | 14:46:22.971 | 5 | 212.25 | |
| 5 | 212.25 | |||
| 5 | 212.25 | |||
| 30/04/2025 | 14:45:47.607 | 1 | 211.85 | |
| 1 | 211.85 | |||
| 1 | 211.85 | |||
| 30/04/2025 | 14:45:32.405 | 4 | 210.25 | |
| 4 | 210.25 | |||
| 4 | 210.25 | |||
| 30/04/2025 | 14:45:22.755 | 1 | 212.30 | |
| 1 | 212.30 | |||
| 1 | 212.30 | |||
| 30/04/2025 | 14:44:55.492 | 5 | 212.80 | |
| 5 | 212.80 | |||
| 5 | 212.80 | |||
| 30/04/2025 | 14:44:53.074 | 3 | 212.85 | |
| 3 | 212.85 | |||
| 3 | 212.85 | |||
| 30/04/2025 | 14:44:27.423 | 5 | 212.85 | |
| 5 | 212.85 | |||
| 5 | 212.85 | |||
| 30/04/2025 | 14:44:10.916 | 5 | 212.00 | |
| 5 | 212.00 | |||
| 5 | 212.00 | |||
| 30/04/2025 | 14:44:10.212 | 12 | 211.15 | |
| 12 | 211.15 | |||
| 12 | 211.15 | |||
| 30/04/2025 | 14:44:08.497 | 1 | 211.15 | |
| 1 | 211.15 | |||
| 1 | 211.15 | |||
| 30/04/2025 | 14:43:57.422 | 30 | 210.85 | |
| 30 | 210.85 | |||
| 30 | 210.85 | |||
| 30/04/2025 | 14:43:43.830 | 1 | 212.80 | |
| 1 | 212.80 | |||
| 1 | 212.80 | |||
| 30/04/2025 | 14:43:40.418 | 10 | 211.70 | |
| 10 | 211.70 | |||
| 10 | 211.70 | |||
| 30/04/2025 | 14:43:27.740 | 4 | 210.00 | |
| 4 | 210.00 | |||
| 4 | 210.00 | |||
| 30/04/2025 | 14:43:22.603 | 1 | 213.00 | |
| 1 | 213.00 | |||
| 1 | 213.00 | |||
| 30/04/2025 | 14:43:19.983 | 1 | 213.00 | |
| 1 | 213.00 | |||
| 1 | 213.00 | |||
| 30/04/2025 | 14:43:06.917 | 10 | 211.45 | |
| 10 | 211.45 | |||
| 10 | 211.45 | |||
| 30/04/2025 | 14:42:56.536 | 1 | 213.75 | |
| 1 | 213.75 | |||
| 1 | 213.75 | |||
| 30/04/2025 | 14:42:50.708 | 44 | 210.85 | |
| 44 | 210.85 | |||
| 44 | 210.85 | |||
| 30/04/2025 | 14:42:46.053 | 100 | 213.85 | |
| 2 | 213.85 | |||
| 15 | 213.85 | |||
| 83 | 213.85 | |||
| 100 | 213.85 | |||
| 30/04/2025 | 14:41:31.281 | 129 | 210.00 | |
| 103 | 210.00 | |||
| 126 | 210.00 | |||
| 3 | 210.00 | |||
| 26 | 210.00 | |||
| 30/04/2025 | 14:40:34.627 | 100 | 211.25 | |
| 100 | 211.25 | |||
| 100 | 211.25 | |||
| 30/04/2025 | 14:40:34.566 | 100 | 211.25 | |
| 100 | 211.25 | |||
| 100 | 211.25 | |||
| 30/04/2025 | 14:40:34.478 | 5 | 211.25 | |
| 5 | 211.25 | |||
| 5 | 211.25 | |||
| 30/04/2025 | 14:40:28.117 | 1 | 213.75 | |
| 1 | 213.75 | |||
| 1 | 213.75 | |||
| 30/04/2025 | 14:40:21.175 | 3 | 212.05 | |
| 3 | 212.05 | |||
| 3 | 212.05 | |||
| 30/04/2025 | 14:40:04.471 | 1 | 213.95 | |
| 1 | 213.95 | |||
| 1 | 213.95 | |||
| 30/04/2025 | 14:40:03.406 | 35 | 213.95 | |
| 35 | 213.95 | |||
| 35 | 213.95 | |||
| 30/04/2025 | 14:39:44.404 | 5 | 212.65 | |
| 5 | 212.65 | |||
| 5 | 212.65 | |||
| 30/04/2025 | 14:38:42.732 | 10 | 214.40 | |
| 10 | 214.40 | |||
| 10 | 214.40 | |||
| 30/04/2025 | 14:38:16.421 | 1 | 215.65 | |
| 1 | 215.65 | |||
| 1 | 215.65 | |||
| 30/04/2025 | 14:37:20.836 | 13 | 215.60 | |
| 3 | 215.60 | |||
| 13 | 215.60 | |||
| 10 | 215.60 | |||
| 30/04/2025 | 14:37:19.877 | 1 | 215.60 | |
| 1 | 215.60 | |||
| 1 | 215.60 | |||
| 30/04/2025 | 14:37:10.764 | 4 | 214.25 | |
| 4 | 214.25 | |||
| 4 | 214.25 | |||
| 30/04/2025 | 14:36:43.019 | 36 | 214.95 | |
| 1 | 214.95 | |||
| 35 | 214.95 | |||
| 36 | 214.95 | |||
| 30/04/2025 | 14:36:28.612 | 100 | 214.95 | |
| 100 | 214.95 | |||
| 100 | 214.95 | |||
| 30/04/2025 | 14:36:24.525 | 10 | 213.95 | |
| 10 | 213.95 | |||
| 10 | 213.95 | |||
| 30/04/2025 | 14:36:09.030 | 1 | 214.95 | |
| 1 | 214.95 | |||
| 1 | 214.95 | |||
| 30/04/2025 | 14:35:56.584 | 100 | 214.95 | |
| 100 | 214.95 | |||
| 100 | 214.95 | |||
| 30/04/2025 | 14:35:09.452 | 3 | 213.50 | |
| 3 | 213.50 | |||
| 3 | 213.50 | |||
| 30/04/2025 | 14:34:34.750 | 63 | 213.45 | |
| 9 | 213.45 | |||
| 44 | 213.45 | |||
| 63 | 213.45 | |||
| 10 | 213.45 | |||
| 30/04/2025 | 14:34:11.778 | 102 | 213.45 | |
| 102 | 213.45 | |||
| 1 | 213.45 | |||
| 100 | 213.45 | |||
| 1 | 213.45 | |||
| 30/04/2025 | 14:33:29.894 | 100 | 214.55 | |
| 12 | 214.55 | |||
| 10 | 214.55 | |||
| 14 | 214.55 | |||
| 4 | 214.55 | |||
| 100 | 214.55 | |||
| 40 | 214.55 | |||
| 20 | 214.55 | |||
| 30/04/2025 | 14:33:23.284 | 109 | 215.00 | |
| 100 | 215.00 | |||
| 109 | 215.00 | |||
| 9 | 215.00 | |||
| 30/04/2025 | 14:30:36.628 | 10 | 221.80 | |
| 10 | 221.80 | |||
| 10 | 221.80 | |||
| 30/04/2025 | 14:29:18.699 | 100 | 220.80 | |
| 100 | 220.80 | |||
| 100 | 220.80 | |||
| 30/04/2025 | 14:28:58.452 | 100 | 220.80 | |
| 100 | 220.80 | |||
| 100 | 220.80 | |||
| 30/04/2025 | 14:28:50.718 | 44 | 222.25 | |
| 44 | 222.25 | |||
| 44 | 222.25 | |||
| 30/04/2025 | 14:28:26.532 | 2 | 220.80 | |
| 2 | 220.80 | |||
| 2 | 220.80 | |||
| 30/04/2025 | 14:28:23.532 | 3 | 220.35 | |
| 3 | 220.35 | |||
| 3 | 220.35 | |||
| 30/04/2025 | 14:28:22.785 | 100 | 220.35 | |
| 100 | 220.35 | |||
| 100 | 220.35 | |||
| 30/04/2025 | 14:27:38.790 | 50 | 221.15 | |
| 50 | 221.15 | |||
| 50 | 221.15 | |||
| 30/04/2025 | 14:27:38.681 | 100 | 221.15 | |
| 100 | 221.15 | |||
| 100 | 221.15 | |||
| 30/04/2025 | 14:27:28.136 | 10 | 220.30 | |
| 10 | 220.30 | |||
| 10 | 220.30 | |||
| 30/04/2025 | 14:27:22.260 | 3 | 220.30 | |
| 3 | 220.30 | |||
| 3 | 220.30 | |||
| 30/04/2025 | 14:26:40.109 | 25 | 220.00 | |
| 5 | 220.00 | |||
| 25 | 220.00 | |||
| 20 | 220.00 | |||
| 30/04/2025 | 14:26:20.572 | 60 | 220.00 | |
| 10 | 220.00 | |||
| 10 | 220.00 | |||
| 50 | 220.00 | |||
| 50 | 220.00 | |||
| 30/04/2025 | 14:25:44.258 | 100 | 220.35 | |
| 100 | 220.35 | |||
| 100 | 220.35 | |||
| 30/04/2025 | 14:25:41.374 | 5 | 220.30 | |
| 5 | 220.30 | |||
| 5 | 220.30 | |||
| 30/04/2025 | 14:25:25.494 | 31 | 220.60 | |
| 31 | 220.60 | |||
| 30 | 220.60 | |||
| 1 | 220.60 | |||
| 30/04/2025 | 14:23:25.743 | 55 | 224.05 | |
| 5 | 224.05 | |||
| 55 | 224.05 | |||
| 50 | 224.05 | |||
| 30/04/2025 | 14:23:01.278 | 100 | 224.05 | |
| 100 | 224.05 | |||
| 100 | 224.05 | |||
| 30/04/2025 | 14:23:01.210 | 7 | 224.05 | |
| 7 | 224.05 | |||
| 4 | 224.05 | |||
| 3 | 224.05 | |||
| 30/04/2025 | 14:21:20.975 | 100 | 225.55 | |
| 100 | 225.55 | |||
| 100 | 225.55 | |||
| 30/04/2025 | 14:18:34.284 | 5 | 226.05 | |
| 5 | 226.05 | |||
| 5 | 226.05 | |||
| 30/04/2025 | 14:15:22.379 | 4 | 227.80 | |
| 4 | 227.80 | |||
| 4 | 227.80 | |||
| 30/04/2025 | 14:13:22.186 | 9 | 228.80 | |
| 9 | 228.80 | |||
| 9 | 228.80 | |||
| 30/04/2025 | 14:10:31.310 | 100 | 227.95 | |
| 100 | 227.95 | |||
| 100 | 227.95 | |||
| 30/04/2025 | 14:10:24.994 | 23 | 228.00 | |
| 23 | 228.00 | |||
| 23 | 228.00 | |||
| 30/04/2025 | 14:10:24.877 | 100 | 227.95 | |
| 100 | 227.95 | |||
| 20 | 227.95 | |||
| 80 | 227.95 | |||
| 30/04/2025 | 14:10:02.970 | 50 | 228.80 | |
| 10 | 228.80 | |||
| 40 | 228.80 | |||
| 50 | 228.80 | |||
| 30/04/2025 | 14:09:21.875 | 100 | 228.80 | |
| 100 | 228.80 | |||
| 100 | 228.80 | |||
| 30/04/2025 | 14:08:07.941 | 65 | 228.85 | |
| 65 | 228.85 | |||
| 65 | 228.85 | |||
| 30/04/2025 | 14:08:07.570 | 85 | 228.85 | |
| 85 | 228.85 | |||
| 85 | 228.85 | |||
| 30/04/2025 | 14:07:37.511 | 19 | 229.65 | |
| 13 | 229.65 | |||
| 19 | 229.65 | |||
| 3 | 229.65 | |||
| 3 | 229.65 | |||
| 30/04/2025 | 14:07:11.842 | 115 | 229.65 | |
| 115 | 229.65 | |||
| 100 | 229.65 | |||
| 8 | 229.65 | |||
| 3 | 229.65 | |||
| 4 | 229.65 | |||
| 30/04/2025 | 14:03:38.122 | 100 | 228.85 | |
| 100 | 228.85 | |||
| 100 | 228.85 | |||
| 30/04/2025 | 14:00:56.225 | 17 | 228.65 | |
| 17 | 228.65 | |||
| 17 | 228.65 | |||
| 30/04/2025 | 14:00:32.935 | 5 | 228.00 | |
| 5 | 228.00 | |||
| 5 | 228.00 | |||
| 30/04/2025 | 14:00:15.657 | 40 | 229.00 | |
| 40 | 229.00 | |||
| 40 | 229.00 | |||
| 30/04/2025 | 14:00:15.626 | 23 | 229.15 | |
| 23 | 229.15 | |||
| 23 | 229.15 | |||
| 30/04/2025 | 14:00:03.297 | 42 | 230.50 | |
| 42 | 230.50 | |||
| 42 | 230.50 | |||
| 30/04/2025 | 14:00:03.095 | 100 | 230.50 | |
| 100 | 230.50 | |||
| 100 | 230.50 | |||
| 30/04/2025 | 13:59:54.598 | 100 | 230.55 | |
| 100 | 230.55 | |||
| 100 | 230.55 | |||
| 30/04/2025 | 13:59:33.815 | 100 | 230.45 | |
| 100 | 230.45 | |||
| 100 | 230.45 | |||
| 30/04/2025 | 13:59:19.912 | 20 | 230.45 | |
| 20 | 230.45 | |||
| 20 | 230.45 | |||
| 30/04/2025 | 13:58:05.927 | 40 | 229.70 | |
| 40 | 229.70 | |||
| 40 | 229.70 | |||
| 30/04/2025 | 13:57:40.924 | 100 | 229.70 | |
| 100 | 229.70 | |||
| 100 | 229.70 | |||
| 30/04/2025 | 13:57:40.679 | 107 | 229.70 | |
| 100 | 229.70 | |||
| 7 | 229.70 | |||
| 107 | 229.70 | |||
| 30/04/2025 | 13:57:01.040 | 100 | 229.00 | |
| 100 | 229.00 | |||
| 100 | 229.00 | |||
| 30/04/2025 | 13:55:33.516 | 6 | 229.65 | |
| 6 | 229.65 | |||
| 6 | 229.65 | |||
| 30/04/2025 | 13:54:56.484 | 10 | 229.55 | |
| 10 | 229.55 | |||
| 10 | 229.55 | |||
| 30/04/2025 | 13:53:04.600 | 4 | 228.75 | |
| 4 | 228.75 | |||
| 4 | 228.75 | |||
| 30/04/2025 | 13:53:04.552 | 22 | 228.75 | |
| 22 | 228.75 | |||
| 22 | 228.75 | |||
| 30/04/2025 | 13:50:58.271 | 4 | 227.25 | |
| 4 | 227.25 | |||
| 4 | 227.25 | |||
| 30/04/2025 | 13:49:53.915 | 1 | 226.95 | |
| 1 | 226.95 | |||
| 1 | 226.95 | |||
| 30/04/2025 | 13:49:08.578 | 35 | 227.95 | |
| 35 | 227.95 | |||
| 35 | 227.95 | |||
| 30/04/2025 | 13:48:39.465 | 5 | 227.95 | |
| 5 | 227.95 | |||
| 5 | 227.95 | |||
| 30/04/2025 | 13:48:39.368 | 7 | 226.55 | |
| 7 | 226.55 | |||
| 7 | 226.55 | |||
| 30/04/2025 | 13:48:01.293 | 11 | 226.60 | |
| 11 | 226.60 | |||
| 11 | 226.60 | |||
| 30/04/2025 | 13:45:38.044 | 230 | 224.00 | |
| 230 | 224.00 | |||
| 230 | 224.00 | |||
| 30/04/2025 | 13:44:55.094 | 45 | 225.00 | |
| 45 | 225.00 | |||
| 45 | 225.00 | |||
| 30/04/2025 | 13:44:55.003 | 45 | 225.00 | |
| 45 | 225.00 | |||
| 45 | 225.00 | |||
| 30/04/2025 | 13:43:27.440 | 9 | 228.35 | |
| 9 | 228.35 | |||
| 9 | 228.35 | |||
| 30/04/2025 | 13:43:00.991 | 15 | 231.45 | |
| 15 | 231.45 | |||
| 15 | 231.45 | |||
| 30/04/2025 | 13:42:53.408 | 44 | 231.45 | |
| 44 | 231.45 | |||
| 44 | 231.45 | |||
| 30/04/2025 | 13:42:35.349 | 65 | 230.35 | |
| 65 | 230.35 | |||
| 65 | 230.35 | |||
| 30/04/2025 | 13:42:34.746 | 1 | 230.35 | |
| 1 | 230.35 | |||
| 1 | 230.35 | |||
| 30/04/2025 | 13:42:34.241 | 35 | 230.35 | |
| 35 | 230.35 | |||
| 35 | 230.35 | |||
| 30/04/2025 | 13:42:34.142 | 1 | 230.35 | |
| 1 | 230.35 | |||
| 1 | 230.35 | |||
| 30/04/2025 | 13:42:33.882 | 35 | 230.35 | |
| 35 | 230.35 | |||
| 35 | 230.35 | |||
| 30/04/2025 | 13:42:33.539 | 3 | 230.35 | |
| 3 | 230.35 | |||
| 3 | 230.35 | |||
| 30/04/2025 | 13:42:33.524 | 35 | 230.35 | |
| 35 | 230.35 | |||
| 35 | 230.35 | |||
| 30/04/2025 | 13:42:33.472 | 25 | 230.35 | |
| 25 | 230.35 | |||
| 25 | 230.35 | |||
| 30/04/2025 | 13:42:33.126 | 5 | 230.35 | |
| 5 | 230.35 | |||
| 5 | 230.35 | |||
| 30/04/2025 | 13:42:32.945 | 4 | 230.35 | |
| 4 | 230.35 | |||
| 4 | 230.35 | |||
| 30/04/2025 | 13:42:32.233 | 1 | 230.35 | |
| 1 | 230.35 | |||
| 1 | 230.35 | |||
| 30/04/2025 | 13:42:30.225 | 100 | 230.35 | |
| 100 | 230.35 | |||
| 100 | 230.35 | |||
| 30/04/2025 | 13:42:28.816 | 100 | 230.35 | |
| 100 | 230.35 | |||
| 100 | 230.35 | |||
| 30/04/2025 | 13:42:28.015 | 11 | 230.35 | |
| 11 | 230.35 | |||
| 11 | 230.35 | |||
| 30/04/2025 | 13:42:25.802 | 10 | 228.50 | |
| 10 | 228.50 | |||
| 10 | 228.50 | |||
| 30/04/2025 | 13:41:17.592 | 31 | 230.35 | |
| 31 | 230.35 | |||
| 31 | 230.35 | |||
| 30/04/2025 | 13:41:17.533 | 1 | 230.35 | |
| 1 | 230.35 | |||
| 1 | 230.35 | |||
| 30/04/2025 | 13:41:15.927 | 2 | 230.35 | |
| 2 | 230.35 | |||
| 2 | 230.35 | |||
| 30/04/2025 | 13:41:11.909 | 1 | 230.35 | |
| 1 | 230.35 | |||
| 1 | 230.35 | |||
| 30/04/2025 | 13:41:08.180 | 17 | 229.65 | |
| 17 | 229.65 | |||
| 17 | 229.65 | |||
| 30/04/2025 | 13:40:11.973 | 83 | 226.20 | |
| 33 | 226.20 | |||
| 10 | 226.20 | |||
| 44 | 226.20 | |||
| 8 | 226.20 | |||
| 6 | 226.20 | |||
| 6 | 226.20 | |||
| 39 | 226.20 | |||
| 20 | 226.20 | |||
| 30/04/2025 | 13:39:52.733 | 65 | 226.20 | |
| 20 | 226.20 | |||
| 45 | 226.20 | |||
| 65 | 226.20 | |||
| 30/04/2025 | 13:38:45.707 | 44 | 230.35 | |
| 44 | 230.35 | |||
| 44 | 230.35 | |||
| 30/04/2025 | 13:38:30.582 | 5 | 230.80 | |
| 5 | 230.80 | |||
| 5 | 230.80 | |||
| 30/04/2025 | 13:38:30.508 | 25 | 230.80 | |
| 25 | 230.80 | |||
| 15 | 230.80 | |||
| 10 | 230.80 | |||
| 30/04/2025 | 13:37:55.714 | 39 | 234.70 | |
| 15 | 234.70 | |||
| 27 | 234.70 | |||
| 20 | 234.70 | |||
| 12 | 234.70 | |||
| 4 | 234.70 | |||
| 30/04/2025 | 13:37:55.614 | 10 | 234.70 | |
| 6 | 234.70 | |||
| 4 | 234.70 | |||
| 10 | 234.70 | |||
| 30/04/2025 | 13:37:55.493 | 33 | 238.00 | |
| 33 | 238.00 | |||
| 33 | 238.00 | |||
| 30/04/2025 | 13:36:22.664 | 30 | 238.05 | |
| 30 | 238.05 | |||
| 30 | 238.05 | |||
| 30/04/2025 | 13:36:22.617 | 5 | 238.05 | |
| 5 | 238.05 | |||
| 5 | 238.05 | |||
| 30/04/2025 | 13:35:32.106 | 73 | 240.00 | |
| 5 | 240.00 | |||
| 48 | 240.00 | |||
| 20 | 240.00 | |||
| 73 | 240.00 | |||
| 30/04/2025 | 13:35:32.032 | 85 | 240.00 | |
| 8 | 240.00 | |||
| 77 | 240.00 | |||
| 85 | 240.00 | |||
| 30/04/2025 | 13:30:59.527 | 4 | 244.25 | |
| 4 | 244.25 | |||
| 4 | 244.25 | |||
| 30/04/2025 | 13:15:06.151 | 4 | 245.75 | |
| 4 | 245.75 | |||
| 4 | 245.75 | |||
| 30/04/2025 | 13:14:25.615 | 5 | 243.75 | |
| 5 | 243.75 | |||
| 5 | 243.75 | |||
| 30/04/2025 | 12:56:59.390 | 39 | 244.00 | |
| 39 | 244.00 | |||
| 39 | 244.00 | |||
| 30/04/2025 | 12:56:37.133 | 61 | 244.00 | |
| 61 | 244.00 | |||
| 41 | 244.00 | |||
| 20 | 244.00 | |||
| 30/04/2025 | 12:52:48.434 | 100 | 242.45 | |
| 100 | 242.45 | |||
| 100 | 242.45 | |||
| 30/04/2025 | 12:52:48.370 | 20 | 245.00 | |
| 20 | 245.00 | |||
| 20 | 245.00 | |||
| 30/04/2025 | 12:40:09.116 | 4 | 248.40 | |
| 4 | 248.40 | |||
| 4 | 248.40 | |||
| 30/04/2025 | 12:29:50.381 | 100 | 249.05 | |
| 100 | 249.05 | |||
| 100 | 249.05 | |||
| 30/04/2025 | 12:21:51.916 | 50 | 250.95 | |
| 50 | 250.95 | |||
| 50 | 250.95 | |||
| 30/04/2025 | 11:35:05.792 | 40 | 251.40 | |
| 40 | 251.40 | |||
| 40 | 251.40 | |||
| 30/04/2025 | 11:29:11.853 | 4 | 251.05 | |
| 4 | 251.05 | |||
| 4 | 251.05 | |||
| 30/04/2025 | 11:27:46.684 | 1 | 249.05 | |
| 1 | 249.05 | |||
| 1 | 249.05 | |||
| 30/04/2025 | 11:19:59.608 | 30 | 249.05 | |
| 30 | 249.05 | |||
| 30 | 249.05 | |||
| 30/04/2025 | 11:08:38.719 | 100 | 250.85 | |
| 100 | 250.85 | |||
| 100 | 250.85 | |||
| 30/04/2025 | 10:51:01.070 | 1 | 250.55 | |
| 1 | 250.55 | |||
| 1 | 250.55 | |||
| 30/04/2025 | 10:44:49.708 | 10 | 249.05 | |
| 10 | 249.05 | |||
| 10 | 249.05 | |||
| 30/04/2025 | 10:19:17.431 | 3 | 249.05 | |
| 3 | 249.05 | |||
| 3 | 249.05 | |||
| 30/04/2025 | 10:18:35.291 | 3 | 250.85 | |
| 3 | 250.85 | |||
| 3 | 250.85 | |||
| 30/04/2025 | 10:18:21.534 | 6 | 249.05 | |
| 6 | 249.05 | |||
| 6 | 249.05 | |||
| 30/04/2025 | 10:15:27.520 | 400 | 249.50 | |
| 200 | 249.50 | |||
| 200 | 249.50 | |||
| 200 | 249.50 | |||
| 200 | 249.50 | |||
| 30/04/2025 | 10:15:02.556 | 1 136 | 248.10 | |
| 100 | 248.10 | |||
| 1 112 | 248.10 | |||
| 536 | 248.10 | |||
| 24 | 248.10 | |||
| 200 | 248.10 | |||
| 100 | 248.10 | |||
| 200 | 248.10 | |||
| 30/04/2025 | 10:14:53.410 | 250 | 249.50 | |
| 250 | 249.50 | |||
| 50 | 249.50 | |||
| 200 | 249.50 | |||
| 30/04/2025 | 10:14:14.517 | 750 | 248.00 | |
| 100 | 248.00 | |||
| 500 | 248.00 | |||
| 150 | 248.00 | |||
| 750 | 248.00 | |||
| 30/04/2025 | 10:14:14.506 | 400 | 248.50 | |
| 400 | 248.50 | |||
| 200 | 248.50 | |||
| 100 | 248.50 | |||
| 100 | 248.50 | |||
| 30/04/2025 | 10:13:27.300 | 254 | 247.45 | |
| 50 | 247.45 | |||
| 100 | 247.45 | |||
| 254 | 247.45 | |||
| 100 | 247.45 | |||
| 4 | 247.45 | |||
| 30/04/2025 | 10:12:58.308 | 100 | 248.80 | |
| 100 | 248.80 | |||
| 100 | 248.80 | |||
| 30/04/2025 | 10:03:39.192 | 40 | 250.80 | |
| 40 | 250.80 | |||
| 40 | 250.80 | |||
| 30/04/2025 | 09:51:01.611 | 1 | 249.20 | |
| 1 | 249.20 | |||
| 1 | 249.20 | |||
| 30/04/2025 | 09:40:43.897 | 12 | 251.60 | |
| 12 | 251.60 | |||
| 12 | 251.60 | |||
| 30/04/2025 | 09:23:53.740 | 80 | 251.55 | |
| 80 | 251.55 | |||
| 25 | 251.55 | |||
| 5 | 251.55 | |||
| 50 | 251.55 | |||
| 30/04/2025 | 09:17:29.892 | 12 | 251.55 | |
| 12 | 251.55 | |||
| 12 | 251.55 | |||
| 30/04/2025 | 08:40:07.502 | 78 | 251.00 | |
| 50 | 251.00 | |||
| 78 | 251.00 | |||
| 28 | 251.00 | |||
| 30/04/2025 | 08:40:01.832 | 40 | 250.40 | |
| 40 | 250.40 | |||
| 40 | 250.40 | |||
| 30/04/2025 | 08:36:54.324 | 2 | 250.60 | |
| 2 | 250.60 | |||
| 2 | 250.60 | |||
| 30/04/2025 | 08:33:01.192 | 2 | 250.70 | |
| 2 | 250.70 | |||
| 2 | 250.70 | |||
| 30/04/2025 | 08:32:35.081 | 23 | 250.10 | |
| 2 | 250.10 | |||
| 23 | 250.10 | |||
| 21 | 250.10 | |||
| 30/04/2025 | 08:31:24.174 | 4 | 250.10 | |
| 4 | 250.10 | |||
| 4 | 250.10 | |||
| 30/04/2025 | 08:10:23.045 | 100 | 250.15 | |
| 100 | 250.15 | |||
| 100 | 250.15 | |||
| 30/04/2025 | 08:09:22.083 | 1 | 251.20 | |
| 1 | 251.20 | |||
| 1 | 251.20 | |||
| 30/04/2025 | 08:00:10.677 | 1 | 251.00 | |
| 1 | 251.00 | |||
| 1 | 251.00 | |||
| 30/04/2025 | 07:49:12.217 | 50 | 250.10 | |
| 50 | 250.10 | |||
| 50 | 250.10 | |||
| 30/04/2025 | 07:43:56.825 | 100 | 249.90 | |
| 100 | 249.90 | |||
| 100 | 249.90 | |||
| 30/04/2025 | 07:30:06.183 | 28 | 249.85 | |
| 25 | 249.85 | |||
| 28 | 249.85 | |||
| 1 | 249.85 | |||
| 2 | 249.85 |
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 475.50
Ask: 1 476.00
Turnover: 80 361 TEUR -
Deutsche Bank AG
Bid: 22.63 / Ask: 22.635
Turnover: 21 631 TEUR -
Nvidia Corp.
Bid: 92.15 / Ask: 92.21
Turnover: 19 993 TEUR -
Mercedes-Benz Group AG
Bid: 52.62 / Ask: 52.63
Turnover: 16 734 TEUR -
Allianz SE
Bid: 362.90 / Ask: 363.10
Turnover: 15 080 TEUR
Realtime Quotes
Last Update:
30/04/2025 @ 14:50:35
Last Update:
30/04/2025 @ 14:50:35