Boeing Co.
- Information
- Last
- Buy
- Sell
329
305
160.84
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/12/2025 | 21:56:10.049 | 30 | 160.84 | |
| 30 | 160.84 | |||
| 30 | 160.84 | |||
| 01/12/2025 | 21:54:55.969 | 10 | 160.84 | |
| 10 | 160.84 | |||
| 10 | 160.84 | |||
| 01/12/2025 | 21:54:40.985 | 11 | 160.86 | |
| 11 | 160.86 | |||
| 11 | 160.86 | |||
| 01/12/2025 | 21:51:15.852 | 25 | 161.00 | |
| 10 | 161.00 | |||
| 25 | 161.00 | |||
| 15 | 161.00 | |||
| 01/12/2025 | 21:50:46.120 | 62 | 161.04 | |
| 62 | 161.04 | |||
| 62 | 161.04 | |||
| 01/12/2025 | 21:49:11.170 | 300 | 161.14 | |
| 300 | 161.14 | |||
| 300 | 161.14 | |||
| 01/12/2025 | 21:46:53.633 | 10 | 161.32 | |
| 10 | 161.32 | |||
| 10 | 161.32 | |||
| 01/12/2025 | 21:46:49.332 | 50 | 161.38 | |
| 50 | 161.38 | |||
| 50 | 161.38 | |||
| 01/12/2025 | 21:38:08.161 | 12 | 161.50 | |
| 12 | 161.50 | |||
| 12 | 161.50 | |||
| 01/12/2025 | 21:15:47.083 | 7 | 161.80 | |
| 7 | 161.80 | |||
| 7 | 161.80 | |||
| 01/12/2025 | 21:07:00.161 | 5 | 161.90 | |
| 5 | 161.90 | |||
| 5 | 161.90 | |||
| 01/12/2025 | 21:03:34.320 | 100 | 161.52 | |
| 100 | 161.52 | |||
| 100 | 161.52 | |||
| 01/12/2025 | 20:48:30.151 | 1 | 161.84 | |
| 1 | 161.84 | |||
| 1 | 161.84 | |||
| 01/12/2025 | 20:45:08.187 | 4 | 161.88 | |
| 4 | 161.88 | |||
| 4 | 161.88 | |||
| 01/12/2025 | 20:30:01.441 | 15 | 161.90 | |
| 15 | 161.90 | |||
| 15 | 161.90 | |||
| 01/12/2025 | 20:29:22.800 | 6 | 161.94 | |
| 6 | 161.94 | |||
| 6 | 161.94 | |||
| 01/12/2025 | 20:27:13.542 | 25 | 161.96 | |
| 25 | 161.96 | |||
| 25 | 161.96 | |||
| 01/12/2025 | 20:25:29.568 | 3 | 161.96 | |
| 3 | 161.96 | |||
| 3 | 161.96 | |||
| 01/12/2025 | 20:11:06.040 | 15 | 161.92 | |
| 15 | 161.92 | |||
| 15 | 161.92 | |||
| 01/12/2025 | 20:10:10.247 | 23 | 162.16 | |
| 23 | 162.16 | |||
| 23 | 162.16 | |||
| 01/12/2025 | 20:05:41.722 | 16 | 162.20 | |
| 16 | 162.20 | |||
| 16 | 162.20 | |||
| 01/12/2025 | 20:03:45.531 | 30 | 162.36 | |
| 30 | 162.36 | |||
| 30 | 162.36 | |||
| 01/12/2025 | 19:51:55.123 | 13 | 162.66 | |
| 13 | 162.66 | |||
| 13 | 162.66 | |||
| 01/12/2025 | 19:49:26.905 | 4 | 162.78 | |
| 4 | 162.78 | |||
| 4 | 162.78 | |||
| 01/12/2025 | 19:43:38.942 | 2 | 163.14 | |
| 2 | 163.14 | |||
| 2 | 163.14 | |||
| 01/12/2025 | 19:23:29.143 | 5 | 162.84 | |
| 5 | 162.84 | |||
| 5 | 162.84 | |||
| 01/12/2025 | 18:58:53.539 | 10 | 162.30 | |
| 10 | 162.30 | |||
| 10 | 162.30 | |||
| 01/12/2025 | 18:48:21.430 | 2 | 162.36 | |
| 2 | 162.36 | |||
| 2 | 162.36 | |||
| 01/12/2025 | 18:47:31.884 | 7 | 162.34 | |
| 7 | 162.34 | |||
| 7 | 162.34 | |||
| 01/12/2025 | 18:46:00.337 | 10 | 162.22 | |
| 10 | 162.22 | |||
| 10 | 162.22 | |||
| 01/12/2025 | 18:40:13.532 | 50 | 162.10 | |
| 50 | 162.10 | |||
| 50 | 162.10 | |||
| 01/12/2025 | 18:34:02.178 | 3 | 161.96 | |
| 3 | 161.96 | |||
| 3 | 161.96 | |||
| 01/12/2025 | 18:26:04.570 | 14 | 162.14 | |
| 14 | 162.14 | |||
| 14 | 162.14 | |||
| 01/12/2025 | 17:56:41.842 | 25 | 162.00 | |
| 25 | 162.00 | |||
| 25 | 162.00 | |||
| 01/12/2025 | 17:41:18.977 | 16 | 162.20 | |
| 16 | 162.20 | |||
| 16 | 162.20 | |||
| 01/12/2025 | 17:39:56.288 | 9 | 162.18 | |
| 9 | 162.18 | |||
| 9 | 162.18 | |||
| 01/12/2025 | 17:28:18.966 | 500 | 162.32 | |
| 500 | 162.32 | |||
| 500 | 162.32 | |||
| 01/12/2025 | 17:27:42.185 | 2 | 162.24 | |
| 2 | 162.24 | |||
| 2 | 162.24 | |||
| 01/12/2025 | 17:25:51.202 | 500 | 162.06 | |
| 500 | 162.06 | |||
| 500 | 162.06 | |||
| 01/12/2025 | 17:24:26.064 | 20 | 161.98 | |
| 20 | 161.98 | |||
| 20 | 161.98 | |||
| 01/12/2025 | 17:21:50.550 | 15 | 161.62 | |
| 15 | 161.62 | |||
| 15 | 161.62 | |||
| 01/12/2025 | 17:17:53.327 | 167 | 161.34 | |
| 167 | 161.34 | |||
| 167 | 161.34 | |||
| 01/12/2025 | 17:17:24.112 | 33 | 161.34 | |
| 33 | 161.34 | |||
| 33 | 161.34 | |||
| 01/12/2025 | 17:16:59.960 | 8 | 161.46 | |
| 8 | 161.46 | |||
| 8 | 161.46 | |||
| 01/12/2025 | 17:11:00.199 | 22 | 161.64 | |
| 22 | 161.64 | |||
| 22 | 161.64 | |||
| 01/12/2025 | 17:06:23.074 | 300 | 161.54 | |
| 300 | 161.54 | |||
| 300 | 161.54 | |||
| 01/12/2025 | 17:03:53.925 | 50 | 161.70 | |
| 50 | 161.70 | |||
| 50 | 161.70 | |||
| 01/12/2025 | 17:03:25.401 | 34 | 161.78 | |
| 34 | 161.78 | |||
| 34 | 161.78 | |||
| 01/12/2025 | 17:00:19.907 | 1 | 161.76 | |
| 1 | 161.76 | |||
| 1 | 161.76 | |||
| 01/12/2025 | 16:57:46.137 | 100 | 161.80 | |
| 100 | 161.80 | |||
| 100 | 161.80 | |||
| 01/12/2025 | 16:57:13.471 | 50 | 161.82 | |
| 50 | 161.82 | |||
| 50 | 161.82 | |||
| 01/12/2025 | 16:56:52.515 | 11 | 161.66 | |
| 11 | 161.66 | |||
| 11 | 161.66 | |||
| 01/12/2025 | 16:54:05.684 | 200 | 161.88 | |
| 200 | 161.88 | |||
| 200 | 161.88 | |||
| 01/12/2025 | 16:46:57.201 | 35 | 161.60 | |
| 35 | 161.60 | |||
| 35 | 161.60 | |||
| 01/12/2025 | 16:41:54.294 | 20 | 161.70 | |
| 20 | 161.70 | |||
| 20 | 161.70 | |||
| 01/12/2025 | 16:32:38.556 | 15 | 161.02 | |
| 15 | 161.02 | |||
| 15 | 161.02 | |||
| 01/12/2025 | 16:31:39.307 | 25 | 161.02 | |
| 25 | 161.02 | |||
| 25 | 161.02 | |||
| 01/12/2025 | 16:31:34.570 | 20 | 161.22 | |
| 20 | 161.22 | |||
| 20 | 161.22 | |||
| 01/12/2025 | 16:27:11.389 | 13 | 161.42 | |
| 13 | 161.42 | |||
| 13 | 161.42 | |||
| 01/12/2025 | 16:25:12.824 | 20 | 161.50 | |
| 20 | 161.50 | |||
| 20 | 161.50 | |||
| 01/12/2025 | 16:24:35.808 | 6 | 161.58 | |
| 6 | 161.58 | |||
| 6 | 161.58 | |||
| 01/12/2025 | 16:23:20.093 | 10 | 161.60 | |
| 10 | 161.60 | |||
| 10 | 161.60 | |||
| 01/12/2025 | 16:00:04.814 | 1 | 163.30 | |
| 1 | 163.30 | |||
| 1 | 163.30 | |||
| 01/12/2025 | 15:56:40.960 | 60 | 163.26 | |
| 60 | 163.26 | |||
| 60 | 163.26 | |||
| 01/12/2025 | 15:54:38.920 | 60 | 163.32 | |
| 60 | 163.32 | |||
| 60 | 163.32 | |||
| 01/12/2025 | 15:52:08.495 | 7 | 163.00 | |
| 7 | 163.00 | |||
| 7 | 163.00 | |||
| 01/12/2025 | 15:39:18.915 | 25 | 163.12 | |
| 25 | 163.12 | |||
| 25 | 163.12 | |||
| 01/12/2025 | 15:38:10.023 | 23 | 162.80 | |
| 23 | 162.80 | |||
| 23 | 162.80 | |||
| 01/12/2025 | 15:35:24.543 | 15 | 162.16 | |
| 15 | 162.16 | |||
| 15 | 162.16 | |||
| 01/12/2025 | 15:33:22.932 | 300 | 162.30 | |
| 300 | 162.30 | |||
| 300 | 162.30 | |||
| 01/12/2025 | 15:30:01.604 | 15 | 161.80 | |
| 15 | 161.80 | |||
| 15 | 161.80 | |||
| 01/12/2025 | 15:30:01.532 | 10 | 161.80 | |
| 10 | 161.80 | |||
| 10 | 161.80 | |||
| 01/12/2025 | 15:27:01.147 | 11 | 162.50 | |
| 11 | 162.50 | |||
| 11 | 162.50 | |||
| 01/12/2025 | 15:22:37.437 | 10 | 162.82 | |
| 10 | 162.82 | |||
| 10 | 162.82 | |||
| 01/12/2025 | 15:05:09.741 | 3 | 162.98 | |
| 3 | 162.98 | |||
| 3 | 162.98 | |||
| 01/12/2025 | 15:04:35.926 | 13 | 163.18 | |
| 13 | 163.18 | |||
| 13 | 163.18 | |||
| 01/12/2025 | 14:54:00.180 | 10 | 163.04 | |
| 10 | 163.04 | |||
| 10 | 163.04 | |||
| 01/12/2025 | 14:39:28.578 | 10 | 163.00 | |
| 10 | 163.00 | |||
| 10 | 163.00 | |||
| 01/12/2025 | 14:39:23.032 | 140 | 163.00 | |
| 140 | 163.00 | |||
| 140 | 163.00 | |||
| 01/12/2025 | 14:35:31.559 | 160 | 163.02 | |
| 140 | 163.02 | |||
| 20 | 163.02 | |||
| 160 | 163.02 | |||
| 01/12/2025 | 14:25:53.352 | 1 | 163.74 | |
| 1 | 163.74 | |||
| 1 | 163.74 | |||
| 01/12/2025 | 14:24:22.952 | 1 | 163.68 | |
| 1 | 163.68 | |||
| 1 | 163.68 | |||
| 01/12/2025 | 14:23:37.723 | 50 | 163.46 | |
| 50 | 163.46 | |||
| 50 | 163.46 | |||
| 01/12/2025 | 14:22:28.661 | 1 | 163.50 | |
| 1 | 163.50 | |||
| 1 | 163.50 | |||
| 01/12/2025 | 14:16:16.817 | 6 | 163.48 | |
| 6 | 163.48 | |||
| 6 | 163.48 | |||
| 01/12/2025 | 14:01:35.966 | 9 | 163.20 | |
| 9 | 163.20 | |||
| 9 | 163.20 | |||
| 01/12/2025 | 14:01:35.890 | 1 | 163.20 | |
| 1 | 163.20 | |||
| 1 | 163.20 | |||
| 01/12/2025 | 13:56:55.712 | 40 | 163.50 | |
| 40 | 163.50 | |||
| 40 | 163.50 | |||
| 01/12/2025 | 13:52:16.658 | 1 | 163.68 | |
| 1 | 163.68 | |||
| 1 | 163.68 | |||
| 01/12/2025 | 13:40:38.252 | 35 | 164.06 | |
| 35 | 164.06 | |||
| 35 | 164.06 | |||
| 01/12/2025 | 13:38:55.471 | 140 | 163.88 | |
| 140 | 163.88 | |||
| 140 | 163.88 | |||
| 01/12/2025 | 13:33:16.432 | 37 | 164.06 | |
| 37 | 164.06 | |||
| 37 | 164.06 | |||
| 01/12/2025 | 13:32:09.317 | 75 | 164.08 | |
| 75 | 164.08 | |||
| 75 | 164.08 | |||
| 01/12/2025 | 13:28:13.223 | 6 | 164.04 | |
| 6 | 164.04 | |||
| 6 | 164.04 | |||
| 01/12/2025 | 13:26:46.280 | 1 | 164.06 | |
| 1 | 164.06 | |||
| 1 | 164.06 | |||
| 01/12/2025 | 13:20:10.926 | 50 | 164.08 | |
| 50 | 164.08 | |||
| 50 | 164.08 | |||
| 01/12/2025 | 13:16:08.755 | 20 | 164.26 | |
| 20 | 164.26 | |||
| 20 | 164.26 | |||
| 01/12/2025 | 13:14:00.682 | 11 | 163.94 | |
| 11 | 163.94 | |||
| 11 | 163.94 | |||
| 01/12/2025 | 13:08:49.504 | 2 | 164.16 | |
| 2 | 164.16 | |||
| 2 | 164.16 | |||
| 01/12/2025 | 13:00:32.115 | 20 | 164.84 | |
| 20 | 164.84 | |||
| 20 | 164.84 | |||
| 01/12/2025 | 13:00:06.806 | 140 | 164.84 | |
| 140 | 164.84 | |||
| 140 | 164.84 | |||
| 01/12/2025 | 12:57:47.300 | 1 | 165.32 | |
| 1 | 165.32 | |||
| 1 | 165.32 | |||
| 01/12/2025 | 12:57:34.145 | 8 | 165.40 | |
| 8 | 165.40 | |||
| 8 | 165.40 | |||
| 01/12/2025 | 12:54:05.757 | 20 | 165.60 | |
| 20 | 165.60 | |||
| 20 | 165.60 | |||
| 01/12/2025 | 12:52:49.986 | 140 | 164.62 | |
| 140 | 164.62 | |||
| 140 | 164.62 | |||
| 01/12/2025 | 12:51:46.477 | 140 | 164.14 | |
| 140 | 164.14 | |||
| 140 | 164.14 | |||
| 01/12/2025 | 12:51:00.273 | 10 | 164.20 | |
| 10 | 164.20 | |||
| 10 | 164.20 | |||
| 01/12/2025 | 12:51:00.237 | 130 | 164.20 | |
| 130 | 164.20 | |||
| 130 | 164.20 | |||
| 01/12/2025 | 12:50:49.586 | 140 | 164.20 | |
| 140 | 164.20 | |||
| 140 | 164.20 | |||
| 01/12/2025 | 12:48:50.474 | 140 | 164.20 | |
| 140 | 164.20 | |||
| 140 | 164.20 | |||
| 01/12/2025 | 12:48:02.712 | 26 | 164.20 | |
| 26 | 164.20 | |||
| 26 | 164.20 | |||
| 01/12/2025 | 12:29:59.281 | 80 | 162.42 | |
| 80 | 162.42 | |||
| 80 | 162.42 | |||
| 01/12/2025 | 12:24:42.113 | 10 | 162.86 | |
| 10 | 162.86 | |||
| 10 | 162.86 | |||
| 01/12/2025 | 12:23:17.347 | 3 | 162.28 | |
| 3 | 162.28 | |||
| 3 | 162.28 | |||
| 01/12/2025 | 12:21:22.234 | 1 | 162.80 | |
| 1 | 162.80 | |||
| 1 | 162.80 | |||
| 01/12/2025 | 12:18:46.913 | 7 | 162.76 | |
| 7 | 162.76 | |||
| 7 | 162.76 | |||
| 01/12/2025 | 12:16:02.062 | 2 | 163.02 | |
| 2 | 163.02 | |||
| 2 | 163.02 | |||
| 01/12/2025 | 12:11:20.977 | 5 | 162.46 | |
| 5 | 162.46 | |||
| 5 | 162.46 | |||
| 01/12/2025 | 12:09:31.470 | 2 | 162.04 | |
| 2 | 162.04 | |||
| 2 | 162.04 | |||
| 01/12/2025 | 12:05:16.198 | 2 | 162.42 | |
| 2 | 162.42 | |||
| 2 | 162.42 | |||
| 01/12/2025 | 12:02:15.904 | 15 | 162.02 | |
| 15 | 162.02 | |||
| 15 | 162.02 | |||
| 01/12/2025 | 12:01:32.656 | 80 | 162.36 | |
| 80 | 162.36 | |||
| 80 | 162.36 | |||
| 01/12/2025 | 12:00:06.028 | 80 | 162.28 | |
| 80 | 162.28 | |||
| 80 | 162.28 | |||
| 01/12/2025 | 11:59:04.609 | 80 | 162.40 | |
| 80 | 162.40 | |||
| 80 | 162.40 | |||
| 01/12/2025 | 11:57:24.591 | 80 | 162.36 | |
| 80 | 162.36 | |||
| 80 | 162.36 | |||
| 01/12/2025 | 11:56:13.730 | 80 | 162.36 | |
| 80 | 162.36 | |||
| 80 | 162.36 | |||
| 01/12/2025 | 11:53:24.269 | 80 | 162.42 | |
| 80 | 162.42 | |||
| 80 | 162.42 | |||
| 01/12/2025 | 11:49:31.911 | 80 | 162.54 | |
| 80 | 162.54 | |||
| 80 | 162.54 | |||
| 01/12/2025 | 11:48:15.996 | 80 | 162.46 | |
| 80 | 162.46 | |||
| 80 | 162.46 | |||
| 01/12/2025 | 11:38:26.915 | 80 | 161.84 | |
| 80 | 161.84 | |||
| 80 | 161.84 | |||
| 01/12/2025 | 11:22:24.766 | 10 | 161.80 | |
| 10 | 161.80 | |||
| 10 | 161.80 | |||
| 01/12/2025 | 11:11:33.254 | 181 | 161.74 | |
| 50 | 161.74 | |||
| 181 | 161.74 | |||
| 131 | 161.74 | |||
| 01/12/2025 | 11:08:49.546 | 1 | 162.02 | |
| 1 | 162.02 | |||
| 1 | 162.02 | |||
| 01/12/2025 | 11:08:26.500 | 1 | 161.72 | |
| 1 | 161.72 | |||
| 1 | 161.72 | |||
| 01/12/2025 | 11:04:05.362 | 50 | 162.04 | |
| 50 | 162.04 | |||
| 50 | 162.04 | |||
| 01/12/2025 | 10:58:05.334 | 7 | 161.62 | |
| 7 | 161.62 | |||
| 2 | 161.62 | |||
| 5 | 161.62 | |||
| 01/12/2025 | 10:46:10.935 | 50 | 161.92 | |
| 50 | 161.92 | |||
| 50 | 161.92 | |||
| 01/12/2025 | 10:38:50.514 | 30 | 162.16 | |
| 30 | 162.16 | |||
| 17 | 162.16 | |||
| 13 | 162.16 | |||
| 01/12/2025 | 10:32:10.035 | 8 | 161.90 | |
| 8 | 161.90 | |||
| 8 | 161.90 | |||
| 01/12/2025 | 10:29:58.743 | 44 | 161.86 | |
| 44 | 161.86 | |||
| 44 | 161.86 | |||
| 01/12/2025 | 10:27:13.696 | 10 | 161.98 | |
| 10 | 161.98 | |||
| 10 | 161.98 | |||
| 01/12/2025 | 10:16:07.141 | 3 | 161.62 | |
| 3 | 161.62 | |||
| 3 | 161.62 | |||
| 01/12/2025 | 10:03:35.653 | 25 | 161.88 | |
| 25 | 161.88 | |||
| 25 | 161.88 | |||
| 01/12/2025 | 09:57:14.989 | 20 | 162.00 | |
| 20 | 162.00 | |||
| 20 | 162.00 | |||
| 01/12/2025 | 09:51:48.816 | 5 | 161.66 | |
| 5 | 161.66 | |||
| 5 | 161.66 | |||
| 01/12/2025 | 09:51:29.657 | 10 | 161.66 | |
| 10 | 161.66 | |||
| 10 | 161.66 | |||
| 01/12/2025 | 09:38:57.713 | 1 | 162.24 | |
| 1 | 162.24 | |||
| 1 | 162.24 | |||
| 01/12/2025 | 09:36:33.706 | 8 | 162.04 | |
| 8 | 162.04 | |||
| 8 | 162.04 | |||
| 01/12/2025 | 09:32:40.105 | 26 | 161.52 | |
| 26 | 161.52 | |||
| 26 | 161.52 | |||
| 01/12/2025 | 09:32:19.732 | 33 | 161.52 | |
| 33 | 161.52 | |||
| 33 | 161.52 | |||
| 01/12/2025 | 09:30:52.896 | 3 | 162.26 | |
| 3 | 162.26 | |||
| 3 | 162.26 | |||
| 01/12/2025 | 09:30:36.905 | 14 | 162.26 | |
| 14 | 162.26 | |||
| 14 | 162.26 | |||
| 01/12/2025 | 09:26:35.894 | 2 | 162.32 | |
| 2 | 162.32 | |||
| 2 | 162.32 | |||
| 01/12/2025 | 09:16:07.088 | 1 | 162.08 | |
| 1 | 162.08 | |||
| 1 | 162.08 | |||
| 01/12/2025 | 09:01:01.767 | 17 | 161.70 | |
| 17 | 161.70 | |||
| 17 | 161.70 | |||
| 01/12/2025 | 08:52:41.249 | 35 | 162.34 | |
| 35 | 162.34 | |||
| 35 | 162.34 | |||
| 01/12/2025 | 08:52:09.317 | 5 | 161.70 | |
| 5 | 161.70 | |||
| 5 | 161.70 | |||
| 01/12/2025 | 08:51:57.038 | 7 | 162.34 | |
| 7 | 162.34 | |||
| 7 | 162.34 | |||
| 01/12/2025 | 08:45:58.677 | 2 | 162.46 | |
| 2 | 162.46 | |||
| 2 | 162.46 | |||
| 01/12/2025 | 08:30:31.886 | 126 | 161.80 | |
| 126 | 161.80 | |||
| 126 | 161.80 | |||
| 01/12/2025 | 08:30:28.415 | 126 | 161.82 | |
| 126 | 161.82 | |||
| 126 | 161.82 | |||
| 01/12/2025 | 08:30:17.754 | 126 | 161.82 | |
| 126 | 161.82 | |||
| 126 | 161.82 | |||
| 01/12/2025 | 08:30:05.476 | 126 | 161.82 | |
| 126 | 161.82 | |||
| 126 | 161.82 | |||
| 01/12/2025 | 08:29:37.170 | 3 | 161.82 | |
| 3 | 161.82 | |||
| 3 | 161.82 | |||
| 01/12/2025 | 08:28:06.826 | 1 | 161.70 | |
| 1 | 161.70 | |||
| 1 | 161.70 | |||
| 01/12/2025 | 08:25:18.692 | 23 | 161.70 | |
| 23 | 161.70 | |||
| 23 | 161.70 | |||
| 01/12/2025 | 08:24:48.341 | 4 | 161.70 | |
| 4 | 161.70 | |||
| 4 | 161.70 | |||
| 01/12/2025 | 08:19:29.679 | 3 | 162.46 | |
| 3 | 162.46 | |||
| 3 | 162.46 | |||
| 01/12/2025 | 08:16:00.201 | 50 | 161.70 | |
| 50 | 161.70 | |||
| 50 | 161.70 | |||
| 01/12/2025 | 08:15:14.424 | 50 | 162.46 | |
| 50 | 162.46 | |||
| 50 | 162.46 | |||
| 01/12/2025 | 08:13:28.780 | 30 | 162.12 | |
| 30 | 162.12 | |||
| 30 | 162.12 | |||
| 01/12/2025 | 08:13:27.967 | 1 | 161.70 | |
| 1 | 161.70 | |||
| 1 | 161.70 | |||
| 01/12/2025 | 08:06:26.347 | 50 | 162.46 | |
| 50 | 162.46 | |||
| 50 | 162.46 | |||
| 01/12/2025 | 08:02:32.661 | 70 | 162.46 | |
| 70 | 162.46 | |||
| 70 | 162.46 | |||
| 01/12/2025 | 08:01:38.253 | 2 | 161.82 | |
| 2 | 161.82 | |||
| 2 | 161.82 | |||
| 01/12/2025 | 08:00:35.922 | 2 | 161.70 | |
| 2 | 161.70 | |||
| 2 | 161.70 | |||
| 01/12/2025 | 08:00:07.937 | 2 | 162.46 | |
| 2 | 162.46 | |||
| 2 | 162.46 | |||
| 01/12/2025 | 07:46:32.141 | 2 | 162.02 | |
| 2 | 162.02 | |||
| 2 | 162.02 | |||
| 01/12/2025 | 07:40:48.844 | 100 | 162.46 | |
| 100 | 162.46 | |||
| 100 | 162.46 | |||
| 01/12/2025 | 07:40:28.837 | 45 | 162.00 | |
| 45 | 162.00 | |||
| 5 | 162.00 | |||
| 40 | 162.00 | |||
| 01/12/2025 | 07:40:27.433 | 10 | 162.04 | |
| 10 | 162.04 | |||
| 10 | 162.04 | |||
| 01/12/2025 | 07:40:14.918 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:40:14.314 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:40:13.732 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:40:13.103 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:40:12.498 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:40:11.893 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:40:11.288 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:40:10.684 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:40:10.079 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:40:09.475 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:40:08.871 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:40:08.267 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:40:07.662 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:40:07.059 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:40:06.453 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:40:05.848 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:40:05.244 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:40:04.541 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:40:03.937 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:40:03.332 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:40:02.726 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:40:02.121 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:40:01.519 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:40:00.914 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:40:00.309 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:59.705 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:59.001 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:58.395 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:57.790 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:57.185 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:56.583 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:55.977 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:55.376 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:54.693 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:54.064 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:53.459 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:52.855 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:52.247 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:51.643 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:50.939 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:50.329 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:49.722 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:49.118 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:48.514 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:47.908 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:47.328 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:46.699 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:46.093 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:45.489 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:44.785 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:44.180 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:43.576 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:42.970 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:42.367 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:41.764 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:41.082 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:40.453 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:39.745 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:39.038 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:38.435 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:37.831 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:37.227 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:36.621 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:36.018 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:35.378 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:34.631 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:34.002 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:33.398 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:32.793 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:32.190 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:31.608 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:31.079 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:30.496 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:29.767 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:29.163 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:28.660 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:28.119 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:27.515 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:26.767 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:26.139 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:25.636 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:25.132 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:24.499 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:23.895 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:23.290 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:22.686 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:22.103 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:21.476 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:20.871 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:20.268 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:19.663 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:19.058 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:18.453 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:17.748 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:39:17.144 | 1 | 162.06 | |
| 1 | 162.06 | |||
| 1 | 162.06 | |||
| 01/12/2025 | 07:37:08.971 | 1 | 162.02 | |
| 1 | 162.02 | |||
| 1 | 162.02 | |||
| 01/12/2025 | 07:37:08.469 | 1 | 162.02 | |
| 1 | 162.02 | |||
| 1 | 162.02 | |||
| 01/12/2025 | 07:37:07.864 | 1 | 162.02 | |
| 1 | 162.02 | |||
| 1 | 162.02 | |||
| 01/12/2025 | 07:37:07.261 | 1 | 162.02 | |
| 1 | 162.02 | |||
| 1 | 162.02 | |||
| 01/12/2025 | 07:37:06.656 | 1 | 162.02 | |
| 1 | 162.02 | |||
| 1 | 162.02 | |||
| 01/12/2025 | 07:37:06.046 | 1 | 162.02 | |
| 1 | 162.02 | |||
| 1 | 162.02 | |||
| 01/12/2025 | 07:37:05.440 | 1 | 162.02 | |
| 1 | 162.02 | |||
| 1 | 162.02 | |||
| 01/12/2025 | 07:37:04.829 | 1 | 162.02 | |
| 1 | 162.02 | |||
| 1 | 162.02 | |||
| 01/12/2025 | 07:37:04.158 | 1 | 162.02 | |
| 1 | 162.02 | |||
| 1 | 162.02 | |||
| 01/12/2025 | 07:37:03.510 | 1 | 162.02 | |
| 1 | 162.02 | |||
| 1 | 162.02 | |||
| 01/12/2025 | 07:37:02.793 | 1 | 162.02 | |
| 1 | 162.02 | |||
| 1 | 162.02 | |||
| 01/12/2025 | 07:37:02.214 | 1 | 162.02 | |
| 1 | 162.02 | |||
| 1 | 162.02 | |||
| 01/12/2025 | 07:37:01.579 | 1 | 162.02 | |
| 1 | 162.02 | |||
| 1 | 162.02 | |||
| 01/12/2025 | 07:37:00.968 | 1 | 162.02 | |
| 1 | 162.02 | |||
| 1 | 162.02 | |||
| 01/12/2025 | 07:37:00.387 | 1 | 162.02 | |
| 1 | 162.02 | |||
| 1 | 162.02 | |||
| 01/12/2025 | 07:36:59.752 | 1 | 162.02 | |
| 1 | 162.02 | |||
| 1 | 162.02 | |||
| 01/12/2025 | 07:36:59.148 | 1 | 162.02 | |
| 1 | 162.02 | |||
| 1 | 162.02 | |||
| 01/12/2025 | 07:36:58.644 | 1 | 162.02 | |
| 1 | 162.02 | |||
| 1 | 162.02 | |||
| 01/12/2025 | 07:36:58.039 | 1 | 162.02 | |
| 1 | 162.02 | |||
| 1 | 162.02 | |||
| 01/12/2025 | 07:36:57.434 | 1 | 162.02 | |
| 1 | 162.02 | |||
| 1 | 162.02 | |||
| 01/12/2025 | 07:36:56.828 | 1 | 162.02 | |
| 1 | 162.02 | |||
| 1 | 162.02 | |||
| 01/12/2025 | 07:36:56.323 | 1 | 162.02 | |
| 1 | 162.02 | |||
| 1 | 162.02 | |||
| 01/12/2025 | 07:36:55.717 | 1 | 162.02 | |
| 1 | 162.02 | |||
| 1 | 162.02 | |||
| 01/12/2025 | 07:36:55.113 | 1 | 162.02 | |
| 1 | 162.02 | |||
| 1 | 162.02 | |||
| 01/12/2025 | 07:36:54.508 | 1 | 162.02 | |
| 1 | 162.02 | |||
| 1 | 162.02 | |||
| 01/12/2025 | 07:36:49.478 | 1 | 162.02 | |
| 1 | 162.02 | |||
| 1 | 162.02 | |||
| 01/12/2025 | 07:33:36.705 | 200 | 162.46 | |
| 200 | 162.46 | |||
| 200 | 162.46 | |||
| 01/12/2025 | 07:30:15.140 | 14 | 162.46 | |
| 14 | 162.46 | |||
| 14 | 162.46 | |||
| 01/12/2025 | 07:30:07.365 | 407 | 162.46 | |
| 30 | 162.46 | |||
| 15 | 162.46 | |||
| 11 | 162.46 | |||
| 13 | 162.46 | |||
| 25 | 162.46 | |||
| 407 | 162.46 | |||
| 10 | 162.46 | |||
| 100 | 162.46 | |||
| 20 | 162.46 | |||
| 6 | 162.46 | |||
| 8 | 162.46 | |||
| 4 | 162.46 | |||
| 15 | 162.46 | |||
| 20 | 162.46 | |||
| 10 | 162.46 | |||
| 7 | 162.46 | |||
| 36 | 162.46 | |||
| 2 | 162.46 | |||
| 60 | 162.46 | |||
| 15 | 162.46 |
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: 1 443.00
Ask: 1 446.00
Turnover: 106 235 TEUR -
Nvidia Corp.
Bid: 154.90 / Ask: 155.06
Turnover: 44 917 TEUR -
Airbus SE
Bid: 192.70 / Ask: 193.66
Turnover: 32 273 TEUR -
Alphabet Inc. Class A
Bid: 271.20 / Ask: 271.65
Turnover: 19 744 TEUR -
Novo-Nordisk AS
Bid: 41.715 / Ask: 41.86
Turnover: 17 222 TEUR
Realtime Quotes
Last Update:
01/12/2025 @ 22:00:00
Last Update:
01/12/2025 @ 22:00:00