BioNTech SE (ADRs)
- Information
- Last
- Buy
- Sell
878
607
83.65
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 24/11/2025 | 21:54:08.527 | 4 | 83.65 | |
| 4 | 83.65 | |||
| 4 | 83.65 | |||
| 24/11/2025 | 21:53:12.813 | 60 | 83.90 | |
| 60 | 83.90 | |||
| 60 | 83.90 | |||
| 24/11/2025 | 21:45:44.849 | 20 | 84.10 | |
| 20 | 84.10 | |||
| 20 | 84.10 | |||
| 24/11/2025 | 21:38:52.202 | 45 | 84.10 | |
| 45 | 84.10 | |||
| 45 | 84.10 | |||
| 24/11/2025 | 21:38:08.778 | 100 | 84.40 | |
| 100 | 84.40 | |||
| 100 | 84.40 | |||
| 24/11/2025 | 21:26:54.105 | 57 | 84.10 | |
| 57 | 84.10 | |||
| 57 | 84.10 | |||
| 24/11/2025 | 21:23:22.599 | 5 | 84.40 | |
| 5 | 84.40 | |||
| 5 | 84.40 | |||
| 24/11/2025 | 21:21:35.170 | 149 | 84.10 | |
| 149 | 84.10 | |||
| 149 | 84.10 | |||
| 24/11/2025 | 21:17:10.825 | 25 | 84.10 | |
| 25 | 84.10 | |||
| 25 | 84.10 | |||
| 24/11/2025 | 21:15:07.071 | 80 | 84.15 | |
| 80 | 84.15 | |||
| 80 | 84.15 | |||
| 24/11/2025 | 21:13:35.929 | 154 | 84.15 | |
| 154 | 84.15 | |||
| 154 | 84.15 | |||
| 24/11/2025 | 21:11:46.923 | 300 | 84.15 | |
| 300 | 84.15 | |||
| 300 | 84.15 | |||
| 24/11/2025 | 21:01:53.991 | 100 | 84.55 | |
| 100 | 84.55 | |||
| 100 | 84.55 | |||
| 24/11/2025 | 20:57:04.561 | 1 | 84.50 | |
| 1 | 84.50 | |||
| 1 | 84.50 | |||
| 24/11/2025 | 20:52:55.278 | 10 | 84.35 | |
| 10 | 84.35 | |||
| 10 | 84.35 | |||
| 24/11/2025 | 20:52:28.923 | 150 | 84.35 | |
| 150 | 84.35 | |||
| 150 | 84.35 | |||
| 24/11/2025 | 20:52:27.189 | 5 | 84.35 | |
| 5 | 84.35 | |||
| 5 | 84.35 | |||
| 24/11/2025 | 20:49:29.406 | 15 | 84.30 | |
| 15 | 84.30 | |||
| 15 | 84.30 | |||
| 24/11/2025 | 20:45:15.855 | 5 | 84.30 | |
| 5 | 84.30 | |||
| 5 | 84.30 | |||
| 24/11/2025 | 20:42:57.797 | 148 | 84.10 | |
| 148 | 84.10 | |||
| 148 | 84.10 | |||
| 24/11/2025 | 20:40:01.023 | 40 | 84.35 | |
| 40 | 84.35 | |||
| 40 | 84.35 | |||
| 24/11/2025 | 20:29:02.461 | 30 | 84.35 | |
| 30 | 84.35 | |||
| 30 | 84.35 | |||
| 24/11/2025 | 20:27:15.753 | 5 | 84.00 | |
| 5 | 84.00 | |||
| 5 | 84.00 | |||
| 24/11/2025 | 20:23:22.155 | 14 | 84.05 | |
| 14 | 84.05 | |||
| 14 | 84.05 | |||
| 24/11/2025 | 20:22:19.468 | 6 | 84.35 | |
| 6 | 84.35 | |||
| 6 | 84.35 | |||
| 24/11/2025 | 20:18:15.744 | 120 | 84.35 | |
| 120 | 84.35 | |||
| 120 | 84.35 | |||
| 24/11/2025 | 20:15:20.864 | 10 | 84.40 | |
| 10 | 84.40 | |||
| 10 | 84.40 | |||
| 24/11/2025 | 20:12:12.762 | 225 | 84.40 | |
| 225 | 84.40 | |||
| 225 | 84.40 | |||
| 24/11/2025 | 20:11:14.771 | 20 | 84.10 | |
| 20 | 84.10 | |||
| 20 | 84.10 | |||
| 24/11/2025 | 20:04:18.696 | 5 | 84.10 | |
| 5 | 84.10 | |||
| 5 | 84.10 | |||
| 24/11/2025 | 20:03:18.425 | 300 | 84.05 | |
| 300 | 84.05 | |||
| 300 | 84.05 | |||
| 24/11/2025 | 20:01:40.554 | 200 | 83.90 | |
| 100 | 83.90 | |||
| 200 | 83.90 | |||
| 100 | 83.90 | |||
| 24/11/2025 | 20:01:20.863 | 66 | 83.95 | |
| 30 | 83.95 | |||
| 26 | 83.95 | |||
| 10 | 83.95 | |||
| 66 | 83.95 | |||
| 24/11/2025 | 19:58:14.810 | 15 | 84.30 | |
| 15 | 84.30 | |||
| 15 | 84.30 | |||
| 24/11/2025 | 19:55:47.150 | 7 | 84.20 | |
| 7 | 84.20 | |||
| 7 | 84.20 | |||
| 24/11/2025 | 19:51:40.068 | 20 | 84.30 | |
| 20 | 84.30 | |||
| 20 | 84.30 | |||
| 24/11/2025 | 19:38:54.669 | 10 | 84.10 | |
| 10 | 84.10 | |||
| 10 | 84.10 | |||
| 24/11/2025 | 19:34:47.580 | 10 | 84.65 | |
| 10 | 84.65 | |||
| 10 | 84.65 | |||
| 24/11/2025 | 19:34:33.966 | 10 | 84.65 | |
| 10 | 84.65 | |||
| 10 | 84.65 | |||
| 24/11/2025 | 19:32:25.358 | 25 | 84.55 | |
| 25 | 84.55 | |||
| 25 | 84.55 | |||
| 24/11/2025 | 19:31:22.644 | 9 | 84.25 | |
| 9 | 84.25 | |||
| 9 | 84.25 | |||
| 24/11/2025 | 19:30:55.184 | 14 | 84.65 | |
| 14 | 84.65 | |||
| 14 | 84.65 | |||
| 24/11/2025 | 19:24:43.411 | 280 | 84.75 | |
| 280 | 84.75 | |||
| 280 | 84.75 | |||
| 24/11/2025 | 19:23:28.621 | 300 | 84.75 | |
| 300 | 84.75 | |||
| 300 | 84.75 | |||
| 24/11/2025 | 19:22:44.807 | 5 | 84.75 | |
| 5 | 84.75 | |||
| 5 | 84.75 | |||
| 24/11/2025 | 19:14:31.299 | 3 | 84.75 | |
| 3 | 84.75 | |||
| 3 | 84.75 | |||
| 24/11/2025 | 19:14:09.989 | 12 | 84.75 | |
| 11 | 84.75 | |||
| 1 | 84.75 | |||
| 12 | 84.75 | |||
| 24/11/2025 | 19:11:47.937 | 60 | 84.45 | |
| 60 | 84.45 | |||
| 60 | 84.45 | |||
| 24/11/2025 | 19:06:12.595 | 20 | 84.15 | |
| 20 | 84.15 | |||
| 20 | 84.15 | |||
| 24/11/2025 | 19:05:34.068 | 20 | 84.10 | |
| 20 | 84.10 | |||
| 20 | 84.10 | |||
| 24/11/2025 | 19:04:39.742 | 150 | 84.40 | |
| 150 | 84.40 | |||
| 150 | 84.40 | |||
| 24/11/2025 | 19:02:22.146 | 14 | 84.75 | |
| 14 | 84.75 | |||
| 14 | 84.75 | |||
| 24/11/2025 | 19:00:47.108 | 410 | 84.75 | |
| 400 | 84.75 | |||
| 10 | 84.75 | |||
| 260 | 84.75 | |||
| 150 | 84.75 | |||
| 24/11/2025 | 18:57:56.752 | 100 | 84.75 | |
| 100 | 84.75 | |||
| 100 | 84.75 | |||
| 24/11/2025 | 18:47:23.594 | 50 | 84.60 | |
| 50 | 84.60 | |||
| 50 | 84.60 | |||
| 24/11/2025 | 18:46:21.415 | 50 | 84.75 | |
| 50 | 84.75 | |||
| 50 | 84.75 | |||
| 24/11/2025 | 18:44:18.115 | 25 | 84.75 | |
| 25 | 84.75 | |||
| 25 | 84.75 | |||
| 24/11/2025 | 18:43:03.832 | 3 | 84.75 | |
| 3 | 84.75 | |||
| 3 | 84.75 | |||
| 24/11/2025 | 18:42:52.179 | 30 | 84.75 | |
| 30 | 84.75 | |||
| 30 | 84.75 | |||
| 24/11/2025 | 18:41:54.896 | 40 | 84.75 | |
| 40 | 84.75 | |||
| 40 | 84.75 | |||
| 24/11/2025 | 18:40:18.902 | 100 | 84.75 | |
| 100 | 84.75 | |||
| 100 | 84.75 | |||
| 24/11/2025 | 18:34:43.223 | 18 | 84.75 | |
| 18 | 84.75 | |||
| 18 | 84.75 | |||
| 24/11/2025 | 18:34:11.402 | 22 | 84.45 | |
| 22 | 84.45 | |||
| 22 | 84.45 | |||
| 24/11/2025 | 18:33:40.125 | 6 | 84.75 | |
| 6 | 84.75 | |||
| 6 | 84.75 | |||
| 24/11/2025 | 18:30:39.760 | 3 | 84.60 | |
| 3 | 84.60 | |||
| 3 | 84.60 | |||
| 24/11/2025 | 18:30:06.358 | 2 | 84.75 | |
| 2 | 84.75 | |||
| 2 | 84.75 | |||
| 24/11/2025 | 18:30:01.853 | 10 | 84.50 | |
| 10 | 84.50 | |||
| 10 | 84.50 | |||
| 24/11/2025 | 18:27:53.525 | 200 | 84.50 | |
| 200 | 84.50 | |||
| 200 | 84.50 | |||
| 24/11/2025 | 18:17:59.395 | 18 | 84.90 | |
| 18 | 84.90 | |||
| 18 | 84.90 | |||
| 24/11/2025 | 18:10:46.328 | 12 | 84.70 | |
| 12 | 84.70 | |||
| 12 | 84.70 | |||
| 24/11/2025 | 18:01:42.249 | 100 | 84.75 | |
| 100 | 84.75 | |||
| 100 | 84.75 | |||
| 24/11/2025 | 18:00:40.726 | 3 | 84.75 | |
| 3 | 84.75 | |||
| 3 | 84.75 | |||
| 24/11/2025 | 17:57:22.023 | 20 | 84.65 | |
| 20 | 84.65 | |||
| 20 | 84.65 | |||
| 24/11/2025 | 17:57:08.666 | 10 | 84.90 | |
| 10 | 84.90 | |||
| 10 | 84.90 | |||
| 24/11/2025 | 17:57:04.957 | 40 | 84.90 | |
| 40 | 84.90 | |||
| 40 | 84.90 | |||
| 24/11/2025 | 17:56:34.909 | 15 | 84.90 | |
| 15 | 84.90 | |||
| 15 | 84.90 | |||
| 24/11/2025 | 17:53:41.888 | 55 | 84.55 | |
| 55 | 84.55 | |||
| 55 | 84.55 | |||
| 24/11/2025 | 17:53:40.245 | 10 | 84.55 | |
| 10 | 84.55 | |||
| 10 | 84.55 | |||
| 24/11/2025 | 17:50:47.255 | 63 | 84.60 | |
| 63 | 84.60 | |||
| 63 | 84.60 | |||
| 24/11/2025 | 17:49:50.676 | 300 | 84.60 | |
| 300 | 84.60 | |||
| 300 | 84.60 | |||
| 24/11/2025 | 17:49:03.076 | 4 | 84.95 | |
| 4 | 84.95 | |||
| 4 | 84.95 | |||
| 24/11/2025 | 17:46:50.755 | 100 | 84.95 | |
| 100 | 84.95 | |||
| 100 | 84.95 | |||
| 24/11/2025 | 17:46:50.341 | 100 | 84.65 | |
| 100 | 84.65 | |||
| 100 | 84.65 | |||
| 24/11/2025 | 17:44:34.325 | 6 | 84.95 | |
| 6 | 84.95 | |||
| 6 | 84.95 | |||
| 24/11/2025 | 17:43:28.923 | 13 | 85.00 | |
| 13 | 85.00 | |||
| 13 | 85.00 | |||
| 24/11/2025 | 17:42:56.031 | 22 | 84.90 | |
| 22 | 84.90 | |||
| 22 | 84.90 | |||
| 24/11/2025 | 17:41:20.816 | 2 | 84.95 | |
| 2 | 84.95 | |||
| 2 | 84.95 | |||
| 24/11/2025 | 17:40:04.656 | 15 | 84.85 | |
| 15 | 84.85 | |||
| 15 | 84.85 | |||
| 24/11/2025 | 17:36:46.249 | 5 | 85.15 | |
| 5 | 85.15 | |||
| 5 | 85.15 | |||
| 24/11/2025 | 17:35:58.987 | 25 | 84.70 | |
| 25 | 84.70 | |||
| 25 | 84.70 | |||
| 24/11/2025 | 17:35:46.368 | 2 | 84.70 | |
| 2 | 84.70 | |||
| 2 | 84.70 | |||
| 24/11/2025 | 17:35:14.755 | 50 | 85.05 | |
| 50 | 85.05 | |||
| 46 | 85.05 | |||
| 4 | 85.05 | |||
| 24/11/2025 | 17:32:40.870 | 190 | 84.90 | |
| 190 | 84.90 | |||
| 15 | 84.90 | |||
| 25 | 84.90 | |||
| 150 | 84.90 | |||
| 24/11/2025 | 17:31:30.437 | 300 | 84.90 | |
| 300 | 84.90 | |||
| 300 | 84.90 | |||
| 24/11/2025 | 17:30:23.292 | 100 | 84.85 | |
| 100 | 84.85 | |||
| 100 | 84.85 | |||
| 24/11/2025 | 17:29:14.510 | 30 | 84.70 | |
| 30 | 84.70 | |||
| 30 | 84.70 | |||
| 24/11/2025 | 17:28:38.002 | 16 | 84.65 | |
| 16 | 84.65 | |||
| 16 | 84.65 | |||
| 24/11/2025 | 17:26:33.799 | 1 150 | 84.60 | |
| 1 150 | 84.60 | |||
| 1 004 | 84.60 | |||
| 146 | 84.60 | |||
| 24/11/2025 | 17:26:24.828 | 450 | 84.60 | |
| 150 | 84.60 | |||
| 300 | 84.60 | |||
| 450 | 84.60 | |||
| 24/11/2025 | 17:24:16.932 | 300 | 84.60 | |
| 300 | 84.60 | |||
| 300 | 84.60 | |||
| 24/11/2025 | 17:23:59.177 | 100 | 84.60 | |
| 100 | 84.60 | |||
| 100 | 84.60 | |||
| 24/11/2025 | 17:23:35.546 | 6 | 84.40 | |
| 6 | 84.40 | |||
| 6 | 84.40 | |||
| 24/11/2025 | 17:23:10.101 | 25 | 84.60 | |
| 25 | 84.60 | |||
| 25 | 84.60 | |||
| 24/11/2025 | 17:22:41.330 | 216 | 84.60 | |
| 16 | 84.60 | |||
| 200 | 84.60 | |||
| 216 | 84.60 | |||
| 24/11/2025 | 17:22:36.676 | 100 | 84.35 | |
| 100 | 84.35 | |||
| 100 | 84.35 | |||
| 24/11/2025 | 17:22:32.496 | 35 | 84.60 | |
| 35 | 84.60 | |||
| 35 | 84.60 | |||
| 24/11/2025 | 17:21:42.213 | 5 | 84.60 | |
| 5 | 84.60 | |||
| 5 | 84.60 | |||
| 24/11/2025 | 17:21:18.542 | 120 | 84.40 | |
| 120 | 84.40 | |||
| 120 | 84.40 | |||
| 24/11/2025 | 17:20:05.506 | 200 | 84.30 | |
| 200 | 84.30 | |||
| 200 | 84.30 | |||
| 24/11/2025 | 17:19:22.850 | 200 | 84.45 | |
| 200 | 84.45 | |||
| 200 | 84.45 | |||
| 24/11/2025 | 17:15:27.756 | 200 | 84.45 | |
| 200 | 84.45 | |||
| 200 | 84.45 | |||
| 24/11/2025 | 17:14:44.907 | 200 | 84.45 | |
| 200 | 84.45 | |||
| 200 | 84.45 | |||
| 24/11/2025 | 17:14:04.083 | 64 | 84.35 | |
| 64 | 84.35 | |||
| 64 | 84.35 | |||
| 24/11/2025 | 17:12:23.931 | 228 | 84.30 | |
| 228 | 84.30 | |||
| 228 | 84.30 | |||
| 24/11/2025 | 17:12:19.932 | 118 | 84.30 | |
| 118 | 84.30 | |||
| 118 | 84.30 | |||
| 24/11/2025 | 17:12:19.491 | 118 | 84.30 | |
| 118 | 84.30 | |||
| 118 | 84.30 | |||
| 24/11/2025 | 17:12:19.043 | 118 | 84.30 | |
| 118 | 84.30 | |||
| 118 | 84.30 | |||
| 24/11/2025 | 17:12:18.476 | 118 | 84.30 | |
| 118 | 84.30 | |||
| 118 | 84.30 | |||
| 24/11/2025 | 17:10:29.932 | 8 | 83.60 | |
| 8 | 83.60 | |||
| 8 | 83.60 | |||
| 24/11/2025 | 17:10:15.512 | 12 | 83.80 | |
| 12 | 83.80 | |||
| 12 | 83.80 | |||
| 24/11/2025 | 17:08:39.801 | 60 | 83.60 | |
| 60 | 83.60 | |||
| 60 | 83.60 | |||
| 24/11/2025 | 17:08:01.306 | 5 | 83.80 | |
| 5 | 83.80 | |||
| 5 | 83.80 | |||
| 24/11/2025 | 17:07:17.010 | 100 | 83.60 | |
| 100 | 83.60 | |||
| 100 | 83.60 | |||
| 24/11/2025 | 17:06:39.476 | 100 | 83.60 | |
| 100 | 83.60 | |||
| 100 | 83.60 | |||
| 24/11/2025 | 17:05:38.545 | 80 | 83.95 | |
| 80 | 83.95 | |||
| 80 | 83.95 | |||
| 24/11/2025 | 17:04:09.777 | 3 | 84.10 | |
| 3 | 84.10 | |||
| 3 | 84.10 | |||
| 24/11/2025 | 17:01:37.965 | 25 | 84.10 | |
| 25 | 84.10 | |||
| 25 | 84.10 | |||
| 24/11/2025 | 16:57:07.633 | 35 | 84.05 | |
| 35 | 84.05 | |||
| 35 | 84.05 | |||
| 24/11/2025 | 16:56:10.600 | 10 | 84.05 | |
| 10 | 84.05 | |||
| 10 | 84.05 | |||
| 24/11/2025 | 16:54:08.739 | 400 | 83.70 | |
| 400 | 83.70 | |||
| 390 | 83.70 | |||
| 10 | 83.70 | |||
| 24/11/2025 | 16:53:36.684 | 100 | 83.90 | |
| 100 | 83.90 | |||
| 100 | 83.90 | |||
| 24/11/2025 | 16:53:31.387 | 20 | 83.90 | |
| 20 | 83.90 | |||
| 20 | 83.90 | |||
| 24/11/2025 | 16:50:50.691 | 100 | 84.00 | |
| 100 | 84.00 | |||
| 31 | 84.00 | |||
| 69 | 84.00 | |||
| 24/11/2025 | 16:50:39.494 | 300 | 83.95 | |
| 300 | 83.95 | |||
| 200 | 83.95 | |||
| 100 | 83.95 | |||
| 24/11/2025 | 16:50:14.300 | 100 | 83.85 | |
| 100 | 83.85 | |||
| 100 | 83.85 | |||
| 24/11/2025 | 16:49:54.815 | 100 | 83.85 | |
| 100 | 83.85 | |||
| 100 | 83.85 | |||
| 24/11/2025 | 16:48:23.019 | 100 | 83.85 | |
| 100 | 83.85 | |||
| 100 | 83.85 | |||
| 24/11/2025 | 16:47:32.798 | 2 | 83.60 | |
| 2 | 83.60 | |||
| 2 | 83.60 | |||
| 24/11/2025 | 16:45:55.330 | 50 | 84.10 | |
| 50 | 84.10 | |||
| 50 | 84.10 | |||
| 24/11/2025 | 16:43:36.990 | 8 | 83.75 | |
| 8 | 83.75 | |||
| 8 | 83.75 | |||
| 24/11/2025 | 16:38:35.115 | 3 | 83.60 | |
| 3 | 83.60 | |||
| 3 | 83.60 | |||
| 24/11/2025 | 16:38:13.073 | 250 | 83.65 | |
| 250 | 83.65 | |||
| 250 | 83.65 | |||
| 24/11/2025 | 16:37:32.501 | 9 | 83.70 | |
| 9 | 83.70 | |||
| 9 | 83.70 | |||
| 24/11/2025 | 16:33:34.269 | 275 | 84.05 | |
| 275 | 84.05 | |||
| 275 | 84.05 | |||
| 24/11/2025 | 16:33:12.467 | 120 | 84.25 | |
| 53 | 84.25 | |||
| 120 | 84.25 | |||
| 67 | 84.25 | |||
| 24/11/2025 | 16:31:56.109 | 50 | 84.40 | |
| 50 | 84.40 | |||
| 50 | 84.40 | |||
| 24/11/2025 | 16:30:17.196 | 100 | 84.15 | |
| 100 | 84.15 | |||
| 84 | 84.15 | |||
| 16 | 84.15 | |||
| 24/11/2025 | 16:29:24.268 | 100 | 84.15 | |
| 100 | 84.15 | |||
| 100 | 84.15 | |||
| 24/11/2025 | 16:28:46.597 | 36 | 84.35 | |
| 36 | 84.35 | |||
| 36 | 84.35 | |||
| 24/11/2025 | 16:28:34.193 | 100 | 84.05 | |
| 100 | 84.05 | |||
| 100 | 84.05 | |||
| 24/11/2025 | 16:27:57.584 | 23 | 84.10 | |
| 23 | 84.10 | |||
| 23 | 84.10 | |||
| 24/11/2025 | 16:27:49.455 | 10 | 84.00 | |
| 10 | 84.00 | |||
| 10 | 84.00 | |||
| 24/11/2025 | 16:27:00.356 | 30 | 83.90 | |
| 30 | 83.90 | |||
| 30 | 83.90 | |||
| 24/11/2025 | 16:26:52.104 | 250 | 83.50 | |
| 250 | 83.50 | |||
| 250 | 83.50 | |||
| 24/11/2025 | 16:26:44.672 | 10 | 83.45 | |
| 10 | 83.45 | |||
| 10 | 83.45 | |||
| 24/11/2025 | 16:25:09.648 | 30 | 83.45 | |
| 30 | 83.45 | |||
| 30 | 83.45 | |||
| 24/11/2025 | 16:24:58.107 | 40 | 83.45 | |
| 40 | 83.45 | |||
| 40 | 83.45 | |||
| 24/11/2025 | 16:24:30.487 | 28 | 83.45 | |
| 28 | 83.45 | |||
| 28 | 83.45 | |||
| 24/11/2025 | 16:24:03.323 | 1 | 83.30 | |
| 1 | 83.30 | |||
| 1 | 83.30 | |||
| 24/11/2025 | 16:23:55.510 | 2 | 83.45 | |
| 2 | 83.45 | |||
| 2 | 83.45 | |||
| 24/11/2025 | 16:23:50.302 | 50 | 83.45 | |
| 50 | 83.45 | |||
| 50 | 83.45 | |||
| 24/11/2025 | 16:21:46.975 | 4 | 83.55 | |
| 4 | 83.55 | |||
| 4 | 83.55 | |||
| 24/11/2025 | 16:21:30.641 | 100 | 83.35 | |
| 100 | 83.35 | |||
| 100 | 83.35 | |||
| 24/11/2025 | 16:21:30.249 | 162 | 83.60 | |
| 150 | 83.60 | |||
| 12 | 83.60 | |||
| 162 | 83.60 | |||
| 24/11/2025 | 16:21:22.535 | 300 | 83.60 | |
| 300 | 83.60 | |||
| 300 | 83.60 | |||
| 24/11/2025 | 16:21:06.517 | 100 | 83.35 | |
| 100 | 83.35 | |||
| 100 | 83.35 | |||
| 24/11/2025 | 16:20:45.904 | 30 | 83.35 | |
| 30 | 83.35 | |||
| 30 | 83.35 | |||
| 24/11/2025 | 16:19:19.881 | 100 | 83.60 | |
| 100 | 83.60 | |||
| 100 | 83.60 | |||
| 24/11/2025 | 16:18:59.913 | 100 | 83.35 | |
| 100 | 83.35 | |||
| 100 | 83.35 | |||
| 24/11/2025 | 16:18:04.149 | 100 | 83.40 | |
| 100 | 83.40 | |||
| 100 | 83.40 | |||
| 24/11/2025 | 16:17:46.468 | 5 | 83.35 | |
| 5 | 83.35 | |||
| 5 | 83.35 | |||
| 24/11/2025 | 16:15:56.725 | 300 | 83.40 | |
| 300 | 83.40 | |||
| 300 | 83.40 | |||
| 24/11/2025 | 16:15:18.648 | 5 | 83.00 | |
| 5 | 83.00 | |||
| 5 | 83.00 | |||
| 24/11/2025 | 16:13:19.678 | 5 | 82.75 | |
| 5 | 82.75 | |||
| 5 | 82.75 | |||
| 24/11/2025 | 16:08:12.633 | 118 | 82.30 | |
| 118 | 82.30 | |||
| 118 | 82.30 | |||
| 24/11/2025 | 16:06:44.027 | 13 | 82.75 | |
| 13 | 82.75 | |||
| 13 | 82.75 | |||
| 24/11/2025 | 16:05:10.399 | 1 | 82.45 | |
| 1 | 82.45 | |||
| 1 | 82.45 | |||
| 24/11/2025 | 16:04:00.086 | 25 | 82.80 | |
| 25 | 82.80 | |||
| 25 | 82.80 | |||
| 24/11/2025 | 16:03:30.368 | 277 | 82.55 | |
| 277 | 82.55 | |||
| 277 | 82.55 | |||
| 24/11/2025 | 16:03:27.669 | 25 | 82.80 | |
| 25 | 82.80 | |||
| 25 | 82.80 | |||
| 24/11/2025 | 16:02:07.139 | 100 | 82.90 | |
| 100 | 82.90 | |||
| 100 | 82.90 | |||
| 24/11/2025 | 16:02:07.092 | 23 | 82.90 | |
| 23 | 82.90 | |||
| 23 | 82.90 | |||
| 24/11/2025 | 16:01:42.795 | 100 | 82.95 | |
| 100 | 82.95 | |||
| 100 | 82.95 | |||
| 24/11/2025 | 15:59:18.164 | 10 | 82.80 | |
| 10 | 82.80 | |||
| 10 | 82.80 | |||
| 24/11/2025 | 15:57:40.254 | 43 | 82.80 | |
| 43 | 82.80 | |||
| 43 | 82.80 | |||
| 24/11/2025 | 15:56:00.048 | 20 | 82.80 | |
| 20 | 82.80 | |||
| 20 | 82.80 | |||
| 24/11/2025 | 15:51:58.147 | 7 | 82.55 | |
| 7 | 82.55 | |||
| 7 | 82.55 | |||
| 24/11/2025 | 15:51:25.468 | 30 | 82.25 | |
| 30 | 82.25 | |||
| 18 | 82.25 | |||
| 12 | 82.25 | |||
| 24/11/2025 | 15:50:19.305 | 100 | 82.25 | |
| 100 | 82.25 | |||
| 100 | 82.25 | |||
| 24/11/2025 | 15:48:24.299 | 20 | 82.60 | |
| 20 | 82.60 | |||
| 20 | 82.60 | |||
| 24/11/2025 | 15:48:04.648 | 69 | 82.45 | |
| 69 | 82.45 | |||
| 69 | 82.45 | |||
| 24/11/2025 | 15:48:04.461 | 300 | 82.45 | |
| 291 | 82.45 | |||
| 300 | 82.45 | |||
| 9 | 82.45 | |||
| 24/11/2025 | 15:47:19.346 | 300 | 82.20 | |
| 300 | 82.20 | |||
| 300 | 82.20 | |||
| 24/11/2025 | 15:46:40.024 | 125 | 82.60 | |
| 125 | 82.60 | |||
| 125 | 82.60 | |||
| 24/11/2025 | 15:45:28.010 | 5 | 82.55 | |
| 5 | 82.55 | |||
| 5 | 82.55 | |||
| 24/11/2025 | 15:44:26.828 | 23 | 82.10 | |
| 23 | 82.10 | |||
| 23 | 82.10 | |||
| 24/11/2025 | 15:43:52.414 | 8 | 82.30 | |
| 8 | 82.30 | |||
| 8 | 82.30 | |||
| 24/11/2025 | 15:42:51.113 | 6 | 82.05 | |
| 6 | 82.05 | |||
| 6 | 82.05 | |||
| 24/11/2025 | 15:42:19.957 | 100 | 82.10 | |
| 100 | 82.10 | |||
| 100 | 82.10 | |||
| 24/11/2025 | 15:42:04.507 | 25 | 82.35 | |
| 25 | 82.35 | |||
| 25 | 82.35 | |||
| 24/11/2025 | 15:42:04.333 | 100 | 82.50 | |
| 100 | 82.50 | |||
| 100 | 82.50 | |||
| 24/11/2025 | 15:41:04.445 | 300 | 82.50 | |
| 300 | 82.50 | |||
| 300 | 82.50 | |||
| 24/11/2025 | 15:38:39.561 | 1 | 81.90 | |
| 1 | 81.90 | |||
| 1 | 81.90 | |||
| 24/11/2025 | 15:38:22.397 | 100 | 82.35 | |
| 100 | 82.35 | |||
| 100 | 82.35 | |||
| 24/11/2025 | 15:37:12.200 | 275 | 82.20 | |
| 275 | 82.20 | |||
| 275 | 82.20 | |||
| 24/11/2025 | 15:37:12.056 | 109 | 82.75 | |
| 109 | 82.75 | |||
| 109 | 82.75 | |||
| 24/11/2025 | 15:36:50.658 | 642 | 82.75 | |
| 604 | 82.75 | |||
| 30 | 82.75 | |||
| 38 | 82.75 | |||
| 12 | 82.75 | |||
| 300 | 82.75 | |||
| 300 | 82.75 | |||
| 24/11/2025 | 15:35:25.433 | 4 | 82.20 | |
| 4 | 82.20 | |||
| 4 | 82.20 | |||
| 24/11/2025 | 15:34:06.199 | 4 | 81.95 | |
| 4 | 81.95 | |||
| 4 | 81.95 | |||
| 24/11/2025 | 15:33:49.286 | 120 | 82.20 | |
| 120 | 82.20 | |||
| 120 | 82.20 | |||
| 24/11/2025 | 15:33:26.443 | 35 | 81.70 | |
| 15 | 81.70 | |||
| 35 | 81.70 | |||
| 20 | 81.70 | |||
| 24/11/2025 | 15:33:24.401 | 359 | 81.70 | |
| 2 | 81.70 | |||
| 13 | 81.70 | |||
| 20 | 81.70 | |||
| 17 | 81.70 | |||
| 35 | 81.70 | |||
| 5 | 81.70 | |||
| 6 | 81.70 | |||
| 22 | 81.70 | |||
| 25 | 81.70 | |||
| 123 | 81.70 | |||
| 205 | 81.70 | |||
| 61 | 81.70 | |||
| 24 | 81.70 | |||
| 100 | 81.70 | |||
| 60 | 81.70 | |||
| 24/11/2025 | 15:33:21.845 | 1 248 | 81.90 | |
| 10 | 81.90 | |||
| 60 | 81.90 | |||
| 142 | 81.90 | |||
| 15 | 81.90 | |||
| 40 | 81.90 | |||
| 50 | 81.90 | |||
| 6 | 81.90 | |||
| 20 | 81.90 | |||
| 25 | 81.90 | |||
| 18 | 81.90 | |||
| 40 | 81.90 | |||
| 12 | 81.90 | |||
| 250 | 81.90 | |||
| 15 | 81.90 | |||
| 20 | 81.90 | |||
| 11 | 81.90 | |||
| 1 248 | 81.90 | |||
| 10 | 81.90 | |||
| 20 | 81.90 | |||
| 100 | 81.90 | |||
| 10 | 81.90 | |||
| 20 | 81.90 | |||
| 13 | 81.90 | |||
| 30 | 81.90 | |||
| 20 | 81.90 | |||
| 15 | 81.90 | |||
| 15 | 81.90 | |||
| 80 | 81.90 | |||
| 2 | 81.90 | |||
| 5 | 81.90 | |||
| 50 | 81.90 | |||
| 24 | 81.90 | |||
| 100 | 81.90 | |||
| 24/11/2025 | 15:33:06.377 | 200 | 82.05 | |
| 200 | 82.05 | |||
| 200 | 82.05 | |||
| 24/11/2025 | 15:32:13.855 | 35 | 82.20 | |
| 27 | 82.20 | |||
| 8 | 82.20 | |||
| 35 | 82.20 | |||
| 24/11/2025 | 15:31:39.224 | 559 | 82.05 | |
| 49 | 82.05 | |||
| 400 | 82.05 | |||
| 559 | 82.05 | |||
| 100 | 82.05 | |||
| 10 | 82.05 | |||
| 24/11/2025 | 15:31:36.515 | 1 798 | 82.05 | |
| 1 397 | 82.05 | |||
| 35 | 82.05 | |||
| 30 | 82.05 | |||
| 59 | 82.05 | |||
| 105 | 82.05 | |||
| 300 | 82.05 | |||
| 49 | 82.05 | |||
| 50 | 82.05 | |||
| 40 | 82.05 | |||
| 15 | 82.05 | |||
| 25 | 82.05 | |||
| 49 | 82.05 | |||
| 98 | 82.05 | |||
| 60 | 82.05 | |||
| 11 | 82.05 | |||
| 99 | 82.05 | |||
| 42 | 82.05 | |||
| 40 | 82.05 | |||
| 90 | 82.05 | |||
| 40 | 82.05 | |||
| 50 | 82.05 | |||
| 49 | 82.05 | |||
| 300 | 82.05 | |||
| 29 | 82.05 | |||
| 3 | 82.05 | |||
| 24 | 82.05 | |||
| 99 | 82.05 | |||
| 54 | 82.05 | |||
| 50 | 82.05 | |||
| 60 | 82.05 | |||
| 41 | 82.05 | |||
| 49 | 82.05 | |||
| 4 | 82.05 | |||
| 79 | 82.05 | |||
| 10 | 82.05 | |||
| 10 | 82.05 | |||
| 29 | 82.05 | |||
| 12 | 82.05 | |||
| 10 | 82.05 | |||
| 24/11/2025 | 15:30:28.039 | 926 | 82.25 | |
| 60 | 82.25 | |||
| 25 | 82.25 | |||
| 101 | 82.25 | |||
| 2 | 82.25 | |||
| 30 | 82.25 | |||
| 10 | 82.25 | |||
| 100 | 82.25 | |||
| 55 | 82.25 | |||
| 100 | 82.25 | |||
| 8 | 82.25 | |||
| 10 | 82.25 | |||
| 20 | 82.25 | |||
| 10 | 82.25 | |||
| 12 | 82.25 | |||
| 12 | 82.25 | |||
| 32 | 82.25 | |||
| 50 | 82.25 | |||
| 40 | 82.25 | |||
| 10 | 82.25 | |||
| 14 | 82.25 | |||
| 2 | 82.25 | |||
| 70 | 82.25 | |||
| 25 | 82.25 | |||
| 2 | 82.25 | |||
| 170 | 82.25 | |||
| 25 | 82.25 | |||
| 704 | 82.25 | |||
| 121 | 82.25 | |||
| 20 | 82.25 | |||
| 12 | 82.25 | |||
| 24/11/2025 | 15:30:09.934 | 3 097 | 82.95 | |
| 20 | 82.95 | |||
| 100 | 82.95 | |||
| 66 | 82.95 | |||
| 5 | 82.95 | |||
| 27 | 82.95 | |||
| 20 | 82.95 | |||
| 13 | 82.95 | |||
| 50 | 82.95 | |||
| 19 | 82.95 | |||
| 10 | 82.95 | |||
| 75 | 82.95 | |||
| 16 | 82.95 | |||
| 200 | 82.95 | |||
| 200 | 82.95 | |||
| 10 | 82.95 | |||
| 6 | 82.95 | |||
| 150 | 82.95 | |||
| 10 | 82.95 | |||
| 3 097 | 82.95 | |||
| 100 | 82.95 | |||
| 2 000 | 82.95 | |||
| 24/11/2025 | 15:28:00.245 | 200 | 83.05 | |
| 200 | 83.05 | |||
| 12 | 83.05 | |||
| 173 | 83.05 | |||
| 5 | 83.05 | |||
| 10 | 83.05 | |||
| 24/11/2025 | 15:26:31.750 | 75 | 83.30 | |
| 75 | 83.30 | |||
| 75 | 83.30 | |||
| 24/11/2025 | 15:25:57.071 | 25 | 83.30 | |
| 25 | 83.30 | |||
| 25 | 83.30 | |||
| 24/11/2025 | 15:25:00.385 | 200 | 83.25 | |
| 200 | 83.25 | |||
| 200 | 83.25 | |||
| 24/11/2025 | 15:24:42.552 | 10 | 83.30 | |
| 10 | 83.30 | |||
| 10 | 83.30 | |||
| 24/11/2025 | 15:24:17.891 | 1 | 83.30 | |
| 1 | 83.30 | |||
| 1 | 83.30 | |||
| 24/11/2025 | 15:20:42.598 | 5 | 83.20 | |
| 5 | 83.20 | |||
| 5 | 83.20 | |||
| 24/11/2025 | 15:19:38.477 | 18 | 83.25 | |
| 18 | 83.25 | |||
| 18 | 83.25 | |||
| 24/11/2025 | 15:17:03.121 | 60 | 83.25 | |
| 60 | 83.25 | |||
| 60 | 83.25 | |||
| 24/11/2025 | 15:15:34.439 | 1 100 | 83.10 | |
| 3 | 83.10 | |||
| 1 077 | 83.10 | |||
| 20 | 83.10 | |||
| 1 100 | 83.10 | |||
| 24/11/2025 | 15:15:10.842 | 200 | 83.20 | |
| 200 | 83.20 | |||
| 200 | 83.20 | |||
| 24/11/2025 | 15:12:36.098 | 80 | 83.25 | |
| 80 | 83.25 | |||
| 80 | 83.25 | |||
| 24/11/2025 | 15:10:27.885 | 80 | 83.25 | |
| 80 | 83.25 | |||
| 80 | 83.25 | |||
| 24/11/2025 | 15:09:46.038 | 110 | 83.30 | |
| 110 | 83.30 | |||
| 110 | 83.30 | |||
| 24/11/2025 | 15:08:36.546 | 110 | 83.25 | |
| 110 | 83.25 | |||
| 110 | 83.25 | |||
| 24/11/2025 | 15:08:13.845 | 110 | 83.35 | |
| 110 | 83.35 | |||
| 110 | 83.35 | |||
| 24/11/2025 | 15:06:50.443 | 110 | 83.35 | |
| 110 | 83.35 | |||
| 110 | 83.35 | |||
| 24/11/2025 | 15:06:06.768 | 110 | 83.35 | |
| 110 | 83.35 | |||
| 110 | 83.35 | |||
| 24/11/2025 | 15:05:05.774 | 3 | 83.25 | |
| 3 | 83.25 | |||
| 3 | 83.25 | |||
| 24/11/2025 | 15:04:29.498 | 110 | 83.30 | |
| 110 | 83.30 | |||
| 110 | 83.30 | |||
| 24/11/2025 | 15:04:16.668 | 50 | 83.25 | |
| 50 | 83.25 | |||
| 50 | 83.25 | |||
| 24/11/2025 | 15:04:16.528 | 110 | 83.30 | |
| 110 | 83.30 | |||
| 110 | 83.30 | |||
| 24/11/2025 | 15:04:03.931 | 373 | 83.30 | |
| 373 | 83.30 | |||
| 373 | 83.30 | |||
| 24/11/2025 | 15:01:38.503 | 25 | 83.35 | |
| 25 | 83.35 | |||
| 25 | 83.35 | |||
| 24/11/2025 | 15:01:35.696 | 124 | 83.35 | |
| 124 | 83.35 | |||
| 124 | 83.35 | |||
| 24/11/2025 | 14:59:54.479 | 5 | 83.35 | |
| 5 | 83.35 | |||
| 5 | 83.35 | |||
| 24/11/2025 | 14:57:26.433 | 45 | 83.35 | |
| 45 | 83.35 | |||
| 45 | 83.35 | |||
| 24/11/2025 | 14:56:35.541 | 200 | 83.35 | |
| 200 | 83.35 | |||
| 200 | 83.35 | |||
| 24/11/2025 | 14:56:31.375 | 30 | 83.35 | |
| 30 | 83.35 | |||
| 30 | 83.35 | |||
| 24/11/2025 | 14:55:48.359 | 200 | 83.30 | |
| 200 | 83.30 | |||
| 200 | 83.30 | |||
| 24/11/2025 | 14:55:06.904 | 2 500 | 83.10 | |
| 2 130 | 83.10 | |||
| 2 500 | 83.10 | |||
| 50 | 83.10 | |||
| 80 | 83.10 | |||
| 200 | 83.10 | |||
| 10 | 83.10 | |||
| 30 | 83.10 | |||
| 24/11/2025 | 14:54:50.107 | 200 | 83.40 | |
| 200 | 83.40 | |||
| 200 | 83.40 | |||
| 24/11/2025 | 14:53:35.682 | 200 | 83.40 | |
| 200 | 83.40 | |||
| 200 | 83.40 | |||
| 24/11/2025 | 14:53:14.645 | 110 | 83.80 | |
| 110 | 83.80 | |||
| 110 | 83.80 | |||
| 24/11/2025 | 14:48:52.493 | 14 | 83.80 | |
| 14 | 83.80 | |||
| 14 | 83.80 | |||
| 24/11/2025 | 14:40:40.191 | 659 | 83.55 | |
| 659 | 83.55 | |||
| 659 | 83.55 | |||
| 24/11/2025 | 14:40:27.152 | 110 | 83.55 | |
| 110 | 83.55 | |||
| 110 | 83.55 | |||
| 24/11/2025 | 14:40:12.343 | 110 | 83.55 | |
| 110 | 83.55 | |||
| 110 | 83.55 | |||
| 24/11/2025 | 14:39:58.144 | 1 | 83.55 | |
| 1 | 83.55 | |||
| 1 | 83.55 | |||
| 24/11/2025 | 14:39:33.584 | 35 | 83.80 | |
| 35 | 83.80 | |||
| 35 | 83.80 | |||
| 24/11/2025 | 14:38:24.542 | 120 | 83.55 | |
| 120 | 83.55 | |||
| 120 | 83.55 | |||
| 24/11/2025 | 14:37:13.723 | 200 | 83.50 | |
| 200 | 83.50 | |||
| 200 | 83.50 | |||
| 24/11/2025 | 14:37:04.804 | 400 | 83.80 | |
| 400 | 83.80 | |||
| 400 | 83.80 | |||
| 24/11/2025 | 14:36:52.248 | 300 | 83.55 | |
| 100 | 83.55 | |||
| 200 | 83.55 | |||
| 300 | 83.55 | |||
| 24/11/2025 | 14:35:29.862 | 20 | 83.55 | |
| 20 | 83.55 | |||
| 20 | 83.55 | |||
| 24/11/2025 | 14:32:55.829 | 14 | 83.60 | |
| 14 | 83.60 | |||
| 14 | 83.60 | |||
| 24/11/2025 | 14:31:42.411 | 65 | 83.25 | |
| 65 | 83.25 | |||
| 65 | 83.25 | |||
| 24/11/2025 | 14:31:36.528 | 200 | 83.25 | |
| 200 | 83.25 | |||
| 200 | 83.25 | |||
| 24/11/2025 | 14:27:00.436 | 30 | 83.40 | |
| 30 | 83.40 | |||
| 30 | 83.40 | |||
| 24/11/2025 | 14:26:49.879 | 60 | 83.50 | |
| 60 | 83.50 | |||
| 60 | 83.50 | |||
| 24/11/2025 | 14:24:58.506 | 10 | 83.45 | |
| 10 | 83.45 | |||
| 10 | 83.45 | |||
| 24/11/2025 | 14:23:12.682 | 200 | 83.40 | |
| 200 | 83.40 | |||
| 200 | 83.40 | |||
| 24/11/2025 | 14:20:47.056 | 100 | 83.50 | |
| 100 | 83.50 | |||
| 100 | 83.50 | |||
| 24/11/2025 | 14:19:13.514 | 25 | 83.50 | |
| 25 | 83.50 | |||
| 25 | 83.50 | |||
| 24/11/2025 | 14:17:17.541 | 11 | 83.50 | |
| 11 | 83.50 | |||
| 11 | 83.50 | |||
| 24/11/2025 | 14:13:27.262 | 20 | 83.50 | |
| 20 | 83.50 | |||
| 20 | 83.50 | |||
| 24/11/2025 | 14:12:32.030 | 25 | 83.50 | |
| 25 | 83.50 | |||
| 25 | 83.50 | |||
| 24/11/2025 | 14:12:27.867 | 2 | 83.50 | |
| 2 | 83.50 | |||
| 2 | 83.50 | |||
| 24/11/2025 | 14:10:06.185 | 50 | 83.50 | |
| 50 | 83.50 | |||
| 50 | 83.50 |
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 405.00
Ask: 1 412.00
Turnover: 321 196 TEUR -
Novo-Nordisk AS
Bid: 39.01 / Ask: 39.16
Turnover: 60 942 TEUR -
Bayer AG
Bid: 30.445 / Ask: 30.53
Turnover: 57 484 TEUR -
Alphabet Inc. Class A
Bid: 276.40 / Ask: 276.55
Turnover: 55 741 TEUR -
Nvidia Corp.
Bid: 158.42 / Ask: 158.58
Turnover: 44 167 TEUR
Realtime Quotes
Last Update:
24/11/2025 @ 22:00:00
Last Update:
24/11/2025 @ 22:00:00