Beyond Meat Inc.
- Information
- Last
- Buy
- Sell
677
51655
3.068
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
22/10/2025 | 07:48:00.251 | 10 000 | 4.32 | |
100 | 4.32 | |||
7 500 | 4.32 | |||
5 000 | 4.32 | |||
1 808 | 4.32 | |||
5 000 | 4.32 | |||
15 | 4.32 | |||
577 | 4.32 | |||
22/10/2025 | 07:47:53.332 | 2 500 | 4.329 | |
2 500 | 4.329 | |||
2 500 | 4.329 | |||
22/10/2025 | 07:47:49.793 | 5 100 | 4.32 | |
2 400 | 4.32 | |||
100 | 4.32 | |||
5 000 | 4.32 | |||
2 700 | 4.32 | |||
22/10/2025 | 07:47:44.961 | 15 000 | 4.33 | |
10 000 | 4.33 | |||
10 000 | 4.33 | |||
5 000 | 4.33 | |||
5 000 | 4.33 | |||
22/10/2025 | 07:47:42.667 | 1 852 | 4.329 | |
1 852 | 4.329 | |||
1 852 | 4.329 | |||
22/10/2025 | 07:47:40.831 | 850 | 4.329 | |
850 | 4.329 | |||
850 | 4.329 | |||
22/10/2025 | 07:47:39.997 | 100 | 4.311 | |
100 | 4.311 | |||
100 | 4.311 | |||
22/10/2025 | 07:47:34.883 | 10 220 | 4.329 | |
2 200 | 4.329 | |||
8 000 | 4.329 | |||
20 | 4.329 | |||
220 | 4.329 | |||
5 000 | 4.329 | |||
5 000 | 4.329 | |||
22/10/2025 | 07:47:34.128 | 2 500 | 4.319 | |
2 500 | 4.319 | |||
2 500 | 4.319 | |||
22/10/2025 | 07:47:28.646 | 2 315 | 4.329 | |
2 315 | 4.329 | |||
2 315 | 4.329 | |||
22/10/2025 | 07:47:28.216 | 100 | 4.329 | |
100 | 4.329 | |||
100 | 4.329 | |||
22/10/2025 | 07:47:22.395 | 16 310 | 4.321 | |
11 310 | 4.321 | |||
8 810 | 4.321 | |||
5 000 | 4.321 | |||
7 500 | 4.321 | |||
22/10/2025 | 07:47:18.124 | 2 500 | 4.319 | |
2 500 | 4.319 | |||
2 500 | 4.319 | |||
22/10/2025 | 07:47:14.864 | 1 157 | 4.319 | |
1 157 | 4.319 | |||
1 157 | 4.319 | |||
22/10/2025 | 07:47:14.692 | 555 | 4.319 | |
555 | 4.319 | |||
555 | 4.319 | |||
22/10/2025 | 07:47:14.470 | 231 | 4.319 | |
231 | 4.319 | |||
231 | 4.319 | |||
22/10/2025 | 07:47:14.188 | 24 | 4.319 | |
24 | 4.319 | |||
24 | 4.319 | |||
22/10/2025 | 07:47:13.250 | 500 | 4.319 | |
500 | 4.319 | |||
500 | 4.319 | |||
22/10/2025 | 07:47:10.013 | 2 000 | 4.319 | |
2 000 | 4.319 | |||
2 000 | 4.319 | |||
22/10/2025 | 07:47:06.399 | 80 | 4.319 | |
80 | 4.319 | |||
80 | 4.319 | |||
22/10/2025 | 07:47:05.017 | 350 | 4.319 | |
350 | 4.319 | |||
350 | 4.319 | |||
22/10/2025 | 07:47:02.564 | 114 | 4.319 | |
114 | 4.319 | |||
114 | 4.319 | |||
22/10/2025 | 07:47:02.025 | 50 | 4.319 | |
50 | 4.319 | |||
50 | 4.319 | |||
22/10/2025 | 07:46:53.863 | 200 | 4.32 | |
200 | 4.32 | |||
200 | 4.32 | |||
22/10/2025 | 07:46:52.655 | 47 | 4.32 | |
47 | 4.32 | |||
47 | 4.32 | |||
22/10/2025 | 07:46:50.886 | 10 000 | 4.32 | |
10 000 | 4.32 | |||
5 000 | 4.32 | |||
2 500 | 4.32 | |||
2 500 | 4.32 | |||
22/10/2025 | 07:46:46.182 | 4 000 | 4.311 | |
2 000 | 4.311 | |||
3 653 | 4.311 | |||
2 000 | 4.311 | |||
347 | 4.311 | |||
22/10/2025 | 07:46:36.538 | 2 500 | 4.319 | |
2 500 | 4.319 | |||
2 500 | 4.319 | |||
22/10/2025 | 07:46:29.498 | 400 | 4.311 | |
400 | 4.311 | |||
400 | 4.311 | |||
22/10/2025 | 07:46:27.898 | 250 | 4.329 | |
250 | 4.329 | |||
250 | 4.329 | |||
22/10/2025 | 07:46:27.788 | 460 | 4.329 | |
460 | 4.329 | |||
460 | 4.329 | |||
22/10/2025 | 07:46:27.060 | 2 409 | 4.329 | |
2 309 | 4.329 | |||
2 409 | 4.329 | |||
100 | 4.329 | |||
22/10/2025 | 07:46:23.754 | 12 000 | 4.321 | |
1 310 | 4.321 | |||
5 000 | 4.321 | |||
2 000 | 4.321 | |||
5 000 | 4.321 | |||
10 000 | 4.321 | |||
690 | 4.321 | |||
22/10/2025 | 07:46:13.430 | 390 | 4.311 | |
390 | 4.311 | |||
390 | 4.311 | |||
22/10/2025 | 07:46:13.352 | 2 000 | 4.311 | |
2 000 | 4.311 | |||
2 000 | 4.311 | |||
22/10/2025 | 07:46:11.607 | 500 | 4.319 | |
500 | 4.319 | |||
500 | 4.319 | |||
22/10/2025 | 07:46:06.020 | 1 100 | 4.32 | |
1 100 | 4.32 | |||
1 100 | 4.32 | |||
22/10/2025 | 07:46:05.964 | 100 | 4.339 | |
100 | 4.339 | |||
100 | 4.339 | |||
22/10/2025 | 07:46:04.792 | 116 | 4.339 | |
116 | 4.339 | |||
116 | 4.339 | |||
22/10/2025 | 07:46:03.740 | 2 000 | 4.321 | |
2 000 | 4.321 | |||
2 000 | 4.321 | |||
22/10/2025 | 07:45:55.323 | 10 000 | 4.32 | |
10 000 | 4.32 | |||
2 100 | 4.32 | |||
7 500 | 4.32 | |||
400 | 4.32 | |||
22/10/2025 | 07:45:45.636 | 2 500 | 4.319 | |
2 500 | 4.319 | |||
2 500 | 4.319 | |||
22/10/2025 | 07:45:42.403 | 464 | 4.319 | |
464 | 4.319 | |||
464 | 4.319 | |||
22/10/2025 | 07:45:41.943 | 100 | 4.311 | |
100 | 4.311 | |||
100 | 4.311 | |||
22/10/2025 | 07:45:40.650 | 696 | 4.319 | |
696 | 4.319 | |||
696 | 4.319 | |||
22/10/2025 | 07:45:39.641 | 500 | 4.319 | |
500 | 4.319 | |||
500 | 4.319 | |||
22/10/2025 | 07:45:39.299 | 610 | 4.311 | |
610 | 4.311 | |||
610 | 4.311 | |||
22/10/2025 | 07:45:35.679 | 2 390 | 4.311 | |
2 390 | 4.311 | |||
2 390 | 4.311 | |||
22/10/2025 | 07:45:29.023 | 7 500 | 4.31 | |
5 000 | 4.31 | |||
250 | 4.31 | |||
5 000 | 4.31 | |||
2 500 | 4.31 | |||
1 000 | 4.31 | |||
1 250 | 4.31 | |||
22/10/2025 | 07:45:24.871 | 5 000 | 4.311 | |
150 | 4.311 | |||
348 | 4.311 | |||
3 990 | 4.311 | |||
512 | 4.311 | |||
5 000 | 4.311 | |||
22/10/2025 | 07:45:15.717 | 2 500 | 4.31 | |
2 500 | 4.31 | |||
2 500 | 4.31 | |||
22/10/2025 | 07:45:10.160 | 20 000 | 4.31 | |
9 000 | 4.31 | |||
3 500 | 4.31 | |||
130 | 4.31 | |||
10 000 | 4.31 | |||
7 370 | 4.31 | |||
5 000 | 4.31 | |||
5 000 | 4.31 | |||
22/10/2025 | 07:45:06.471 | 2 500 | 4.309 | |
2 500 | 4.309 | |||
2 500 | 4.309 | |||
22/10/2025 | 07:45:04.718 | 210 | 4.309 | |
210 | 4.309 | |||
210 | 4.309 | |||
22/10/2025 | 07:45:03.958 | 20 | 4.309 | |
20 | 4.309 | |||
20 | 4.309 | |||
22/10/2025 | 07:44:57.526 | 2 500 | 4.309 | |
2 500 | 4.309 | |||
2 500 | 4.309 | |||
22/10/2025 | 07:44:54.612 | 11 | 4.309 | |
11 | 4.309 | |||
11 | 4.309 | |||
22/10/2025 | 07:44:51.137 | 50 | 4.309 | |
50 | 4.309 | |||
50 | 4.309 | |||
22/10/2025 | 07:44:47.852 | 10 200 | 4.30 | |
200 | 4.30 | |||
7 500 | 4.30 | |||
229 | 4.30 | |||
2 471 | 4.30 | |||
10 000 | 4.30 | |||
22/10/2025 | 07:44:42.364 | 2 500 | 4.299 | |
2 500 | 4.299 | |||
2 500 | 4.299 | |||
22/10/2025 | 07:44:38.916 | 300 | 4.299 | |
300 | 4.299 | |||
300 | 4.299 | |||
22/10/2025 | 07:44:32.645 | 70 | 4.299 | |
70 | 4.299 | |||
70 | 4.299 | |||
22/10/2025 | 07:44:29.592 | 232 | 4.299 | |
232 | 4.299 | |||
232 | 4.299 | |||
22/10/2025 | 07:44:28.676 | 93 | 4.299 | |
93 | 4.299 | |||
93 | 4.299 | |||
22/10/2025 | 07:44:27.210 | 229 | 4.299 | |
229 | 4.299 | |||
229 | 4.299 | |||
22/10/2025 | 07:44:23.220 | 3 900 | 4.299 | |
3 900 | 4.299 | |||
2 050 | 4.299 | |||
1 850 | 4.299 | |||
22/10/2025 | 07:44:16.148 | 1 162 | 4.299 | |
1 162 | 4.299 | |||
1 162 | 4.299 | |||
22/10/2025 | 07:44:13.254 | 150 | 4.301 | |
150 | 4.301 | |||
150 | 4.301 | |||
22/10/2025 | 07:44:12.736 | 850 | 4.299 | |
850 | 4.299 | |||
850 | 4.299 | |||
22/10/2025 | 07:44:08.070 | 795 | 4.301 | |
795 | 4.301 | |||
670 | 4.301 | |||
125 | 4.301 | |||
22/10/2025 | 07:44:06.140 | 5 125 | 4.301 | |
120 | 4.301 | |||
4 330 | 4.301 | |||
5 005 | 4.301 | |||
95 | 4.301 | |||
700 | 4.301 | |||
22/10/2025 | 07:44:02.164 | 10 500 | 4.30 | |
10 500 | 4.30 | |||
10 000 | 4.30 | |||
500 | 4.30 | |||
22/10/2025 | 07:44:00.083 | 5 000 | 4.298 | |
500 | 4.298 | |||
1 046 | 4.298 | |||
5 000 | 4.298 | |||
3 454 | 4.298 | |||
22/10/2025 | 07:43:58.026 | 2 500 | 4.297 | |
2 500 | 4.297 | |||
2 500 | 4.297 | |||
22/10/2025 | 07:43:55.271 | 232 | 4.297 | |
232 | 4.297 | |||
232 | 4.297 | |||
22/10/2025 | 07:43:39.635 | 2 500 | 4.297 | |
2 500 | 4.297 | |||
2 500 | 4.297 | |||
22/10/2025 | 07:43:38.554 | 22 | 4.299 | |
22 | 4.299 | |||
22 | 4.299 | |||
22/10/2025 | 07:43:35.153 | 1 000 | 4.299 | |
1 000 | 4.299 | |||
1 000 | 4.299 | |||
22/10/2025 | 07:43:31.867 | 2 331 | 4.299 | |
2 331 | 4.299 | |||
2 331 | 4.299 | |||
22/10/2025 | 07:43:25.249 | 1 700 | 4.281 | |
1 700 | 4.281 | |||
1 700 | 4.281 | |||
22/10/2025 | 07:43:21.734 | 350 | 4.299 | |
350 | 4.299 | |||
350 | 4.299 | |||
22/10/2025 | 07:43:14.440 | 5 000 | 4.291 | |
5 000 | 4.291 | |||
5 000 | 4.291 | |||
22/10/2025 | 07:43:12.572 | 2 298 | 4.29 | |
2 298 | 4.29 | |||
2 298 | 4.29 | |||
22/10/2025 | 07:43:11.422 | 800 | 4.285 | |
800 | 4.285 | |||
800 | 4.285 | |||
22/10/2025 | 07:43:09.669 | 300 | 4.284 | |
300 | 4.284 | |||
300 | 4.284 | |||
22/10/2025 | 07:43:09.602 | 2 000 | 4.284 | |
2 000 | 4.284 | |||
2 000 | 4.284 | |||
22/10/2025 | 07:43:09.511 | 100 | 4.284 | |
100 | 4.284 | |||
100 | 4.284 | |||
22/10/2025 | 07:43:06.648 | 1 000 | 4.281 | |
1 000 | 4.281 | |||
45 | 4.281 | |||
955 | 4.281 | |||
22/10/2025 | 07:43:03.503 | 1 000 | 4.284 | |
1 000 | 4.284 | |||
1 000 | 4.284 | |||
22/10/2025 | 07:43:01.080 | 400 | 4.284 | |
400 | 4.284 | |||
400 | 4.284 | |||
22/10/2025 | 07:42:58.201 | 2 000 | 4.284 | |
2 000 | 4.284 | |||
2 000 | 4.284 | |||
22/10/2025 | 07:42:57.600 | 800 | 4.281 | |
800 | 4.281 | |||
800 | 4.281 | |||
22/10/2025 | 07:42:52.491 | 2 500 | 4.281 | |
800 | 4.281 | |||
700 | 4.281 | |||
2 500 | 4.281 | |||
1 000 | 4.281 | |||
22/10/2025 | 07:42:45.860 | 2 500 | 4.28 | |
2 500 | 4.28 | |||
2 500 | 4.28 | |||
22/10/2025 | 07:42:40.472 | 7 318 | 4.28 | |
5 000 | 4.28 | |||
150 | 4.28 | |||
7 318 | 4.28 | |||
1 168 | 4.28 | |||
1 000 | 4.28 | |||
22/10/2025 | 07:42:37.836 | 2 500 | 4.281 | |
2 500 | 4.281 | |||
2 500 | 4.281 | |||
22/10/2025 | 07:42:31.815 | 500 | 4.281 | |
500 | 4.281 | |||
500 | 4.281 | |||
22/10/2025 | 07:42:22.427 | 2 500 | 4.281 | |
2 500 | 4.281 | |||
2 500 | 4.281 | |||
22/10/2025 | 07:42:21.983 | 300 | 4.281 | |
300 | 4.281 | |||
300 | 4.281 | |||
22/10/2025 | 07:42:21.613 | 500 | 4.281 | |
500 | 4.281 | |||
500 | 4.281 | |||
22/10/2025 | 07:42:20.030 | 617 | 4.29 | |
617 | 4.29 | |||
617 | 4.29 | |||
22/10/2025 | 07:42:18.948 | 44 | 4.29 | |
44 | 4.29 | |||
44 | 4.29 | |||
22/10/2025 | 07:42:17.129 | 300 | 4.29 | |
300 | 4.29 | |||
300 | 4.29 | |||
22/10/2025 | 07:42:15.818 | 5 000 | 4.284 | |
5 000 | 4.284 | |||
5 000 | 4.284 | |||
22/10/2025 | 07:42:13.141 | 2 500 | 4.285 | |
2 500 | 4.285 | |||
2 500 | 4.285 | |||
22/10/2025 | 07:42:12.924 | 1 300 | 4.285 | |
1 300 | 4.285 | |||
1 050 | 4.285 | |||
250 | 4.285 | |||
22/10/2025 | 07:42:03.854 | 7 500 | 4.281 | |
2 500 | 4.281 | |||
250 | 4.281 | |||
75 | 4.281 | |||
175 | 4.281 | |||
2 500 | 4.281 | |||
5 000 | 4.281 | |||
2 500 | 4.281 | |||
2 000 | 4.281 | |||
22/10/2025 | 07:41:50.778 | 5 000 | 4.281 | |
100 | 4.281 | |||
5 000 | 4.281 | |||
4 900 | 4.281 | |||
22/10/2025 | 07:41:41.484 | 2 095 | 4.284 | |
95 | 4.284 | |||
2 000 | 4.284 | |||
1 500 | 4.284 | |||
95 | 4.284 | |||
500 | 4.284 | |||
22/10/2025 | 07:41:30.679 | 2 000 | 4.29 | |
2 000 | 4.29 | |||
200 | 4.29 | |||
1 775 | 4.29 | |||
25 | 4.29 | |||
22/10/2025 | 07:41:28.658 | 14 000 | 4.281 | |
5 000 | 4.281 | |||
500 | 4.281 | |||
5 000 | 4.281 | |||
1 500 | 4.281 | |||
2 500 | 4.281 | |||
5 000 | 4.281 | |||
5 000 | 4.281 | |||
3 500 | 4.281 | |||
22/10/2025 | 07:41:17.122 | 7 750 | 4.29 | |
2 855 | 4.29 | |||
1 000 | 4.29 | |||
7 750 | 4.29 | |||
1 845 | 4.29 | |||
50 | 4.29 | |||
2 000 | 4.29 | |||
22/10/2025 | 07:41:01.542 | 9 000 | 4.291 | |
300 | 4.291 | |||
500 | 4.291 | |||
5 000 | 4.291 | |||
100 | 4.291 | |||
6 000 | 4.291 | |||
1 000 | 4.291 | |||
2 500 | 4.291 | |||
2 000 | 4.291 | |||
600 | 4.291 | |||
22/10/2025 | 07:40:42.546 | 12 125 | 4.291 | |
2 000 | 4.291 | |||
5 | 4.291 | |||
5 000 | 4.291 | |||
402 | 4.291 | |||
25 | 4.291 | |||
5 000 | 4.291 | |||
93 | 4.291 | |||
5 000 | 4.291 | |||
100 | 4.291 | |||
6 500 | 4.291 | |||
25 | 4.291 | |||
100 | 4.291 | |||
22/10/2025 | 07:40:18.771 | 2 411 | 4.299 | |
2 411 | 4.299 | |||
2 311 | 4.299 | |||
100 | 4.299 | |||
22/10/2025 | 07:40:12.026 | 3 100 | 4.28 | |
3 000 | 4.28 | |||
1 600 | 4.28 | |||
100 | 4.28 | |||
1 500 | 4.28 | |||
22/10/2025 | 07:40:09.034 | 3 200 | 4.281 | |
2 000 | 4.281 | |||
3 000 | 4.281 | |||
1 200 | 4.281 | |||
200 | 4.281 | |||
22/10/2025 | 07:40:03.587 | 20 050 | 4.30 | |
9 678 | 4.30 | |||
3 000 | 4.30 | |||
20 000 | 4.30 | |||
2 000 | 4.30 | |||
50 | 4.30 | |||
3 000 | 4.30 | |||
2 372 | 4.30 | |||
22/10/2025 | 07:39:54.100 | 220 | 4.298 | |
220 | 4.298 | |||
220 | 4.298 | |||
22/10/2025 | 07:39:50.213 | 2 000 | 4.281 | |
2 000 | 4.281 | |||
2 000 | 4.281 | |||
22/10/2025 | 07:39:47.699 | 250 | 4.298 | |
250 | 4.298 | |||
250 | 4.298 | |||
22/10/2025 | 07:39:38.282 | 691 | 4.28 | |
645 | 4.28 | |||
46 | 4.28 | |||
691 | 4.28 | |||
22/10/2025 | 07:39:35.209 | 2 740 | 4.279 | |
240 | 4.279 | |||
2 500 | 4.279 | |||
2 740 | 4.279 | |||
22/10/2025 | 07:39:27.941 | 500 | 4.25 | |
200 | 4.25 | |||
150 | 4.25 | |||
500 | 4.25 | |||
100 | 4.25 | |||
50 | 4.25 | |||
22/10/2025 | 07:39:26.009 | 5 978 | 4.30 | |
1 000 | 4.30 | |||
1 523 | 4.30 | |||
100 | 4.30 | |||
100 | 4.30 | |||
3 000 | 4.30 | |||
125 | 4.30 | |||
1 678 | 4.30 | |||
1 300 | 4.30 | |||
500 | 4.30 | |||
100 | 4.30 | |||
2 000 | 4.30 | |||
30 | 4.30 | |||
500 | 4.30 | |||
22/10/2025 | 07:39:22.949 | 3 300 | 4.311 | |
3 300 | 4.311 | |||
800 | 4.311 | |||
2 500 | 4.311 | |||
22/10/2025 | 07:39:19.738 | 3 200 | 4.311 | |
1 300 | 4.311 | |||
1 900 | 4.311 | |||
2 785 | 4.311 | |||
115 | 4.311 | |||
300 | 4.311 | |||
22/10/2025 | 07:39:16.384 | 100 | 4.32 | |
100 | 4.32 | |||
100 | 4.32 | |||
22/10/2025 | 07:39:08.414 | 9 176 | 4.32 | |
200 | 4.32 | |||
76 | 4.32 | |||
500 | 4.32 | |||
1 999 | 4.32 | |||
372 | 4.32 | |||
6 705 | 4.32 | |||
100 | 4.32 | |||
6 900 | 4.32 | |||
1 500 | 4.32 | |||
22/10/2025 | 07:38:53.141 | 1 357 | 4.32 | |
250 | 4.32 | |||
1 107 | 4.32 | |||
1 000 | 4.32 | |||
57 | 4.32 | |||
300 | 4.32 | |||
22/10/2025 | 07:38:50.206 | 13 584 | 4.32 | |
5 | 4.32 | |||
1 000 | 4.32 | |||
1 500 | 4.32 | |||
577 | 4.32 | |||
111 | 4.32 | |||
9 865 | 4.32 | |||
57 | 4.32 | |||
1 900 | 4.32 | |||
2 573 | 4.32 | |||
120 | 4.32 | |||
1 000 | 4.32 | |||
125 | 4.32 | |||
3 611 | 4.32 | |||
3 000 | 4.32 | |||
1 724 | 4.32 | |||
22/10/2025 | 07:38:31.139 | 17 522 | 4.331 | |
344 | 4.331 | |||
1 149 | 4.331 | |||
200 | 4.331 | |||
6 100 | 4.331 | |||
200 | 4.331 | |||
5 133 | 4.331 | |||
450 | 4.331 | |||
45 | 4.331 | |||
10 900 | 4.331 | |||
500 | 4.331 | |||
620 | 4.331 | |||
229 | 4.331 | |||
5 000 | 4.331 | |||
50 | 4.331 | |||
252 | 4.331 | |||
1 500 | 4.331 | |||
850 | 4.331 | |||
1 500 | 4.331 | |||
22 | 4.331 | |||
22/10/2025 | 07:37:55.863 | 30 | 4.349 | |
30 | 4.349 | |||
30 | 4.349 | |||
22/10/2025 | 07:37:52.203 | 64 | 4.301 | |
64 | 4.301 | |||
64 | 4.301 | |||
22/10/2025 | 07:37:50.073 | 6 322 | 4.349 | |
4 822 | 4.349 | |||
6 322 | 4.349 | |||
1 500 | 4.349 | |||
22/10/2025 | 07:37:45.752 | 5 553 | 4.33 | |
25 | 4.33 | |||
300 | 4.33 | |||
78 | 4.33 | |||
253 | 4.33 | |||
800 | 4.33 | |||
5 000 | 4.33 | |||
150 | 4.33 | |||
2 500 | 4.33 | |||
2 000 | 4.33 | |||
22/10/2025 | 07:37:32.358 | 230 | 4.321 | |
230 | 4.321 | |||
230 | 4.321 | |||
22/10/2025 | 07:37:29.454 | 459 | 4.321 | |
459 | 4.321 | |||
459 | 4.321 | |||
22/10/2025 | 07:37:23.874 | 10 000 | 4.301 | |
229 | 4.301 | |||
2 500 | 4.301 | |||
114 | 4.301 | |||
5 898 | 4.301 | |||
10 000 | 4.301 | |||
100 | 4.301 | |||
200 | 4.301 | |||
459 | 4.301 | |||
500 | 4.301 | |||
22/10/2025 | 07:37:09.670 | 2 632 | 4.34 | |
1 611 | 4.34 | |||
1 021 | 4.34 | |||
500 | 4.34 | |||
56 | 4.34 | |||
576 | 4.34 | |||
1 500 | 4.34 | |||
22/10/2025 | 07:37:04.312 | 1 043 | 4.329 | |
43 | 4.329 | |||
750 | 4.329 | |||
293 | 4.329 | |||
1 000 | 4.329 | |||
22/10/2025 | 07:37:02.025 | 800 | 4.348 | |
775 | 4.348 | |||
25 | 4.348 | |||
50 | 4.348 | |||
750 | 4.348 | |||
22/10/2025 | 07:36:54.596 | 33 533 | 4.35 | |
10 000 | 4.35 | |||
1 300 | 4.35 | |||
1 500 | 4.35 | |||
1 220 | 4.35 | |||
5 000 | 4.35 | |||
20 000 | 4.35 | |||
224 | 4.35 | |||
5 000 | 4.35 | |||
333 | 4.35 | |||
1 500 | 4.35 | |||
1 990 | 4.35 | |||
5 000 | 4.35 | |||
5 000 | 4.35 | |||
5 000 | 4.35 | |||
1 300 | 4.35 | |||
1 700 | 4.35 | |||
999 | 4.35 | |||
22/10/2025 | 07:36:39.582 | 300 | 4.35 | |
300 | 4.35 | |||
300 | 4.35 | |||
22/10/2025 | 07:36:37.344 | 300 | 4.34 | |
300 | 4.34 | |||
300 | 4.34 | |||
22/10/2025 | 07:36:35.419 | 1 500 | 4.34 | |
1 500 | 4.34 | |||
1 500 | 4.34 | |||
22/10/2025 | 07:36:32.619 | 200 | 4.298 | |
200 | 4.298 | |||
1 | 4.298 | |||
45 | 4.298 | |||
120 | 4.298 | |||
34 | 4.298 | |||
22/10/2025 | 07:36:32.606 | 10 000 | 4.30 | |
10 000 | 4.30 | |||
10 000 | 4.30 | |||
22/10/2025 | 07:36:22.275 | 18 000 | 4.33 | |
100 | 4.33 | |||
3 000 | 4.33 | |||
10 000 | 4.33 | |||
1 000 | 4.33 | |||
34 | 4.33 | |||
11 971 | 4.33 | |||
830 | 4.33 | |||
100 | 4.33 | |||
5 000 | 4.33 | |||
550 | 4.33 | |||
550 | 4.33 | |||
120 | 4.33 | |||
1 500 | 4.33 | |||
30 | 4.33 | |||
890 | 4.33 | |||
25 | 4.33 | |||
300 | 4.33 | |||
22/10/2025 | 07:36:13.891 | 15 400 | 4.32 | |
4 000 | 4.32 | |||
11 284 | 4.32 | |||
116 | 4.32 | |||
1 500 | 4.32 | |||
1 500 | 4.32 | |||
800 | 4.32 | |||
10 000 | 4.32 | |||
100 | 4.32 | |||
1 500 | 4.32 | |||
22/10/2025 | 07:35:55.571 | 25 800 | 4.30 | |
20 000 | 4.30 | |||
2 900 | 4.30 | |||
220 | 4.30 | |||
2 | 4.30 | |||
120 | 4.30 | |||
8 | 4.30 | |||
2 400 | 4.30 | |||
100 | 4.30 | |||
600 | 4.30 | |||
150 | 4.30 | |||
4 000 | 4.30 | |||
1 000 | 4.30 | |||
20 000 | 4.30 | |||
100 | 4.30 | |||
22/10/2025 | 07:35:29.402 | 13 769 | 4.266 | |
465 | 4.266 | |||
500 | 4.266 | |||
50 | 4.266 | |||
1 000 | 4.266 | |||
139 | 4.266 | |||
300 | 4.266 | |||
200 | 4.266 | |||
150 | 4.266 | |||
1 000 | 4.266 | |||
1 000 | 4.266 | |||
108 | 4.266 | |||
600 | 4.266 | |||
1 000 | 4.266 | |||
269 | 4.266 | |||
200 | 4.266 | |||
3 500 | 4.266 | |||
10 000 | 4.266 | |||
1 200 | 4.266 | |||
2 000 | 4.266 | |||
1 200 | 4.266 | |||
100 | 4.266 | |||
214 | 4.266 | |||
93 | 4.266 | |||
1 900 | 4.266 | |||
350 | 4.266 | |||
22/10/2025 | 07:34:15.987 | 5 300 | 4.25 | |
300 | 4.25 | |||
400 | 4.25 | |||
2 858 | 4.25 | |||
300 | 4.25 | |||
1 742 | 4.25 | |||
5 000 | 4.25 | |||
22/10/2025 | 07:34:13.420 | 506 | 4.249 | |
506 | 4.249 | |||
270 | 4.249 | |||
236 | 4.249 | |||
22/10/2025 | 07:34:11.404 | 1 270 | 4.249 | |
1 000 | 4.249 | |||
270 | 4.249 | |||
120 | 4.249 | |||
1 150 | 4.249 | |||
22/10/2025 | 07:34:08.637 | 5 500 | 4.21 | |
2 000 | 4.21 | |||
1 500 | 4.21 | |||
1 000 | 4.21 | |||
1 000 | 4.21 | |||
1 150 | 4.21 | |||
350 | 4.21 | |||
1 000 | 4.21 | |||
3 000 | 4.21 | |||
22/10/2025 | 07:33:54.873 | 3 040 | 4.17 | |
3 000 | 4.17 | |||
40 | 4.17 | |||
40 | 4.17 | |||
3 000 | 4.17 | |||
22/10/2025 | 07:33:48.343 | 295 | 4.20 | |
250 | 4.20 | |||
45 | 4.20 | |||
100 | 4.20 | |||
75 | 4.20 | |||
120 | 4.20 | |||
22/10/2025 | 07:33:46.453 | 55 | 4.20 | |
12 | 4.20 | |||
55 | 4.20 | |||
43 | 4.20 | |||
22/10/2025 | 07:33:37.085 | 1 500 | 4.14 | |
1 500 | 4.14 | |||
1 500 | 4.14 | |||
22/10/2025 | 07:33:27.611 | 540 | 4.149 | |
150 | 4.149 | |||
500 | 4.149 | |||
40 | 4.149 | |||
150 | 4.149 | |||
240 | 4.149 | |||
22/10/2025 | 07:33:18.522 | 29 798 | 4.12 | |
25 | 4.12 | |||
10 000 | 4.12 | |||
100 | 4.12 | |||
13 058 | 4.12 | |||
10 | 4.12 | |||
25 | 4.12 | |||
1 475 | 4.12 | |||
5 611 | 4.12 | |||
6 430 | 4.12 | |||
45 | 4.12 | |||
1 220 | 4.12 | |||
500 | 4.12 | |||
15 | 4.12 | |||
4 431 | 4.12 | |||
5 000 | 4.12 | |||
602 | 4.12 | |||
1 500 | 4.12 | |||
200 | 4.12 | |||
2 400 | 4.12 | |||
300 | 4.12 | |||
1 900 | 4.12 | |||
150 | 4.12 | |||
200 | 4.12 | |||
30 | 4.12 | |||
500 | 4.12 | |||
10 | 4.12 | |||
800 | 4.12 | |||
247 | 4.12 | |||
100 | 4.12 | |||
72 | 4.12 | |||
1 631 | 4.12 | |||
342 | 4.12 | |||
100 | 4.12 | |||
5 | 4.12 | |||
100 | 4.12 | |||
25 | 4.12 | |||
437 | 4.12 | |||
22/10/2025 | 07:31:49.104 | 3 624 | 4.10 | |
3 500 | 4.10 | |||
3 024 | 4.10 | |||
600 | 4.10 | |||
24 | 4.10 | |||
100 | 4.10 | |||
22/10/2025 | 07:31:44.606 | 10 000 | 4.05 | |
5 000 | 4.05 | |||
100 | 4.05 | |||
10 000 | 4.05 | |||
2 751 | 4.05 | |||
2 000 | 4.05 | |||
149 | 4.05 | |||
22/10/2025 | 07:31:32.131 | 5 625 | 4.10 | |
325 | 4.10 | |||
625 | 4.10 | |||
5 000 | 4.10 | |||
300 | 4.10 | |||
5 000 | 4.10 | |||
22/10/2025 | 07:31:30.074 | 4 277 | 4.099 | |
500 | 4.099 | |||
3 194 | 4.099 | |||
100 | 4.099 | |||
1 177 | 4.099 | |||
3 000 | 4.099 | |||
190 | 4.099 | |||
293 | 4.099 | |||
100 | 4.099 | |||
22/10/2025 | 07:31:23.829 | 66 554 | 4.05 | |
150 | 4.05 | |||
375 | 4.05 | |||
35 | 4.05 | |||
250 | 4.05 | |||
14 | 4.05 | |||
125 | 4.05 | |||
9 300 | 4.05 | |||
100 | 4.05 | |||
11 | 4.05 | |||
1 000 | 4.05 | |||
1 000 | 4.05 | |||
210 | 4.05 | |||
26 | 4.05 | |||
100 | 4.05 | |||
172 | 4.05 | |||
12 | 4.05 | |||
322 | 4.05 | |||
1 000 | 4.05 | |||
145 | 4.05 | |||
1 000 | 4.05 | |||
242 | 4.05 | |||
186 | 4.05 | |||
500 | 4.05 | |||
500 | 4.05 | |||
1 300 | 4.05 | |||
2 500 | 4.05 | |||
1 046 | 4.05 | |||
15 | 4.05 | |||
400 | 4.05 | |||
3 | 4.05 | |||
66 | 4.05 | |||
533 | 4.05 | |||
80 | 4.05 | |||
1 000 | 4.05 | |||
16 | 4.05 | |||
5 000 | 4.05 | |||
3 | 4.05 | |||
394 | 4.05 | |||
6 000 | 4.05 | |||
777 | 4.05 | |||
133 | 4.05 | |||
1 000 | 4.05 | |||
733 | 4.05 | |||
500 | 4.05 | |||
2 500 | 4.05 | |||
300 | 4.05 | |||
400 | 4.05 | |||
175 | 4.05 | |||
4 000 | 4.05 | |||
150 | 4.05 | |||
1 000 | 4.05 | |||
220 | 4.05 | |||
940 | 4.05 | |||
358 | 4.05 | |||
500 | 4.05 | |||
80 | 4.05 | |||
100 | 4.05 | |||
1 | 4.05 | |||
194 | 4.05 | |||
281 | 4.05 | |||
350 | 4.05 | |||
170 | 4.05 | |||
100 | 4.05 | |||
250 | 4.05 | |||
200 | 4.05 | |||
3 449 | 4.05 | |||
2 465 | 4.05 | |||
25 | 4.05 | |||
300 | 4.05 | |||
300 | 4.05 | |||
2 500 | 4.05 | |||
300 | 4.05 | |||
300 | 4.05 | |||
867 | 4.05 | |||
3 475 | 4.05 | |||
200 | 4.05 | |||
15 | 4.05 | |||
650 | 4.05 | |||
2 000 | 4.05 | |||
60 | 4.05 | |||
1 000 | 4.05 | |||
500 | 4.05 | |||
100 | 4.05 | |||
50 | 4.05 | |||
1 480 | 4.05 | |||
80 | 4.05 | |||
106 | 4.05 | |||
500 | 4.05 | |||
60 | 4.05 | |||
1 000 | 4.05 | |||
263 | 4.05 | |||
118 | 4.05 | |||
123 | 4.05 | |||
25 | 4.05 | |||
225 | 4.05 | |||
50 | 4.05 | |||
50 | 4.05 | |||
1 100 | 4.05 | |||
70 | 4.05 | |||
2 500 | 4.05 | |||
1 500 | 4.05 | |||
266 | 4.05 | |||
200 | 4.05 | |||
50 | 4.05 | |||
777 | 4.05 | |||
285 | 4.05 | |||
150 | 4.05 | |||
500 | 4.05 | |||
4 000 | 4.05 | |||
3 | 4.05 | |||
3 000 | 4.05 | |||
300 | 4.05 | |||
600 | 4.05 | |||
2 500 | 4.05 | |||
500 | 4.05 | |||
52 | 4.05 | |||
266 | 4.05 | |||
58 | 4.05 | |||
300 | 4.05 | |||
533 | 4.05 | |||
400 | 4.05 | |||
400 | 4.05 | |||
250 | 4.05 | |||
5 | 4.05 | |||
1 200 | 4.05 | |||
300 | 4.05 | |||
2 200 | 4.05 | |||
400 | 4.05 | |||
3 000 | 4.05 | |||
100 | 4.05 | |||
90 | 4.05 | |||
100 | 4.05 | |||
50 | 4.05 | |||
9 000 | 4.05 | |||
500 | 4.05 | |||
250 | 4.05 | |||
122 | 4.05 | |||
1 000 | 4.05 | |||
60 | 4.05 | |||
1 000 | 4.05 | |||
10 | 4.05 | |||
2 500 | 4.05 | |||
152 | 4.05 | |||
266 | 4.05 | |||
1 220 | 4.05 | |||
1 000 | 4.05 | |||
45 | 4.05 | |||
1 500 | 4.05 | |||
40 | 4.05 | |||
600 | 4.05 | |||
133 | 4.05 | |||
18 | 4.05 | |||
245 | 4.05 | |||
100 | 4.05 | |||
400 | 4.05 | |||
37 | 4.05 | |||
520 | 4.05 | |||
200 | 4.05 | |||
48 | 4.05 | |||
100 | 4.05 | |||
400 | 4.05 | |||
110 | 4.05 | |||
2 500 | 4.05 | |||
5 000 | 4.05 | |||
700 | 4.05 | |||
33 | 4.05 | |||
100 | 4.05 | |||
909 | 4.05 | |||
150 | 4.05 | |||
100 | 4.05 | |||
323 | 4.05 | |||
533 | 4.05 |
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
Realtime Quotes
Last Update:
22/10/2025 @ 22:00:00
Last Update:
22/10/2025 @ 22:00:00