Broadcom Corp.
- Information
- Last
- Buy
- Sell
2746
2231
305.80
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 12/12/2025 | 21:58:58.132 | 100 | 305.80 | |
| 100 | 305.80 | |||
| 100 | 305.80 | |||
| 12/12/2025 | 21:58:53.806 | 6 | 306.25 | |
| 6 | 306.25 | |||
| 6 | 306.25 | |||
| 12/12/2025 | 21:58:29.811 | 50 | 305.55 | |
| 50 | 305.55 | |||
| 50 | 305.55 | |||
| 12/12/2025 | 21:58:13.724 | 1 | 306.20 | |
| 1 | 306.20 | |||
| 1 | 306.20 | |||
| 12/12/2025 | 21:58:09.023 | 3 | 306.25 | |
| 3 | 306.25 | |||
| 3 | 306.25 | |||
| 12/12/2025 | 21:57:59.527 | 10 | 306.60 | |
| 10 | 306.60 | |||
| 10 | 306.60 | |||
| 12/12/2025 | 21:57:54.500 | 100 | 306.65 | |
| 100 | 306.65 | |||
| 100 | 306.65 | |||
| 12/12/2025 | 21:57:38.479 | 2 | 306.80 | |
| 2 | 306.80 | |||
| 2 | 306.80 | |||
| 12/12/2025 | 21:57:22.643 | 83 | 306.55 | |
| 83 | 306.55 | |||
| 83 | 306.55 | |||
| 12/12/2025 | 21:56:44.115 | 2 | 306.85 | |
| 2 | 306.85 | |||
| 2 | 306.85 | |||
| 12/12/2025 | 21:56:33.328 | 9 | 307.00 | |
| 9 | 307.00 | |||
| 9 | 307.00 | |||
| 12/12/2025 | 21:56:25.588 | 2 | 307.30 | |
| 2 | 307.30 | |||
| 2 | 307.30 | |||
| 12/12/2025 | 21:55:57.677 | 2 | 307.05 | |
| 2 | 307.05 | |||
| 2 | 307.05 | |||
| 12/12/2025 | 21:55:42.669 | 13 | 306.75 | |
| 13 | 306.75 | |||
| 13 | 306.75 | |||
| 12/12/2025 | 21:54:58.211 | 3 | 306.30 | |
| 3 | 306.30 | |||
| 3 | 306.30 | |||
| 12/12/2025 | 21:54:11.011 | 140 | 305.50 | |
| 140 | 305.50 | |||
| 140 | 305.50 | |||
| 12/12/2025 | 21:54:10.526 | 60 | 305.50 | |
| 60 | 305.50 | |||
| 60 | 305.50 | |||
| 12/12/2025 | 21:53:50.457 | 2 | 305.45 | |
| 2 | 305.45 | |||
| 2 | 305.45 | |||
| 12/12/2025 | 21:53:29.184 | 10 | 305.40 | |
| 10 | 305.40 | |||
| 10 | 305.40 | |||
| 12/12/2025 | 21:53:13.201 | 109 | 305.00 | |
| 109 | 305.00 | |||
| 109 | 305.00 | |||
| 12/12/2025 | 21:52:18.637 | 10 | 305.15 | |
| 10 | 305.15 | |||
| 10 | 305.15 | |||
| 12/12/2025 | 21:50:34.272 | 30 | 304.45 | |
| 30 | 304.45 | |||
| 30 | 304.45 | |||
| 12/12/2025 | 21:50:32.439 | 10 | 304.40 | |
| 10 | 304.40 | |||
| 10 | 304.40 | |||
| 12/12/2025 | 21:49:53.347 | 10 | 304.35 | |
| 10 | 304.35 | |||
| 10 | 304.35 | |||
| 12/12/2025 | 21:49:50.925 | 15 | 304.50 | |
| 15 | 304.50 | |||
| 15 | 304.50 | |||
| 12/12/2025 | 21:49:22.182 | 7 | 305.10 | |
| 7 | 305.10 | |||
| 7 | 305.10 | |||
| 12/12/2025 | 21:49:20.552 | 100 | 305.10 | |
| 100 | 305.10 | |||
| 100 | 305.10 | |||
| 12/12/2025 | 21:48:48.165 | 2 | 305.20 | |
| 2 | 305.20 | |||
| 2 | 305.20 | |||
| 12/12/2025 | 21:48:32.954 | 100 | 304.90 | |
| 100 | 304.90 | |||
| 100 | 304.90 | |||
| 12/12/2025 | 21:47:32.579 | 33 | 304.80 | |
| 33 | 304.80 | |||
| 33 | 304.80 | |||
| 12/12/2025 | 21:47:30.650 | 5 | 304.70 | |
| 5 | 304.70 | |||
| 5 | 304.70 | |||
| 12/12/2025 | 21:47:06.512 | 24 | 304.80 | |
| 20 | 304.80 | |||
| 24 | 304.80 | |||
| 4 | 304.80 | |||
| 12/12/2025 | 21:46:38.423 | 280 | 305.00 | |
| 269 | 305.00 | |||
| 280 | 305.00 | |||
| 11 | 305.00 | |||
| 12/12/2025 | 21:44:34.994 | 15 | 304.50 | |
| 15 | 304.50 | |||
| 15 | 304.50 | |||
| 12/12/2025 | 21:44:16.613 | 3 | 304.35 | |
| 3 | 304.35 | |||
| 3 | 304.35 | |||
| 12/12/2025 | 21:44:01.648 | 5 | 303.85 | |
| 5 | 303.85 | |||
| 5 | 303.85 | |||
| 12/12/2025 | 21:43:51.308 | 25 | 304.45 | |
| 25 | 304.45 | |||
| 25 | 304.45 | |||
| 12/12/2025 | 21:43:48.901 | 33 | 303.90 | |
| 33 | 303.90 | |||
| 33 | 303.90 | |||
| 12/12/2025 | 21:43:06.685 | 3 | 303.70 | |
| 3 | 303.70 | |||
| 3 | 303.70 | |||
| 12/12/2025 | 21:42:14.428 | 150 | 304.15 | |
| 150 | 304.15 | |||
| 150 | 304.15 | |||
| 12/12/2025 | 21:41:52.600 | 100 | 303.80 | |
| 100 | 303.80 | |||
| 100 | 303.80 | |||
| 12/12/2025 | 21:40:52.260 | 1 | 304.40 | |
| 1 | 304.40 | |||
| 1 | 304.40 | |||
| 12/12/2025 | 21:40:35.662 | 10 | 304.45 | |
| 10 | 304.45 | |||
| 10 | 304.45 | |||
| 12/12/2025 | 21:40:16.960 | 13 | 304.45 | |
| 13 | 304.45 | |||
| 13 | 304.45 | |||
| 12/12/2025 | 21:38:55.393 | 20 | 304.60 | |
| 20 | 304.60 | |||
| 20 | 304.60 | |||
| 12/12/2025 | 21:38:47.834 | 10 | 304.75 | |
| 10 | 304.75 | |||
| 10 | 304.75 | |||
| 12/12/2025 | 21:38:06.527 | 3 | 304.65 | |
| 3 | 304.65 | |||
| 3 | 304.65 | |||
| 12/12/2025 | 21:37:34.408 | 5 | 304.80 | |
| 5 | 304.80 | |||
| 5 | 304.80 | |||
| 12/12/2025 | 21:37:34.326 | 5 | 304.80 | |
| 5 | 304.80 | |||
| 5 | 304.80 | |||
| 12/12/2025 | 21:36:17.377 | 4 | 303.35 | |
| 4 | 303.35 | |||
| 4 | 303.35 | |||
| 12/12/2025 | 21:36:13.515 | 85 | 303.35 | |
| 85 | 303.35 | |||
| 85 | 303.35 | |||
| 12/12/2025 | 21:36:11.635 | 4 | 303.40 | |
| 4 | 303.40 | |||
| 4 | 303.40 | |||
| 12/12/2025 | 21:36:08.433 | 5 | 303.45 | |
| 5 | 303.45 | |||
| 5 | 303.45 | |||
| 12/12/2025 | 21:35:25.886 | 10 | 303.85 | |
| 10 | 303.85 | |||
| 10 | 303.85 | |||
| 12/12/2025 | 21:33:43.903 | 5 | 304.00 | |
| 5 | 304.00 | |||
| 5 | 304.00 | |||
| 12/12/2025 | 21:33:14.992 | 9 | 304.15 | |
| 9 | 304.15 | |||
| 9 | 304.15 | |||
| 12/12/2025 | 21:33:08.905 | 30 | 303.65 | |
| 30 | 303.65 | |||
| 30 | 303.65 | |||
| 12/12/2025 | 21:32:02.976 | 17 | 303.45 | |
| 17 | 303.45 | |||
| 17 | 303.45 | |||
| 12/12/2025 | 21:31:53.880 | 8 | 303.95 | |
| 8 | 303.95 | |||
| 8 | 303.95 | |||
| 12/12/2025 | 21:31:28.773 | 5 | 304.05 | |
| 5 | 304.05 | |||
| 5 | 304.05 | |||
| 12/12/2025 | 21:29:50.812 | 5 | 304.00 | |
| 5 | 304.00 | |||
| 5 | 304.00 | |||
| 12/12/2025 | 21:29:00.608 | 10 | 303.45 | |
| 10 | 303.45 | |||
| 10 | 303.45 | |||
| 12/12/2025 | 21:28:58.644 | 1 | 303.80 | |
| 1 | 303.80 | |||
| 1 | 303.80 | |||
| 12/12/2025 | 21:28:48.742 | 8 | 303.80 | |
| 8 | 303.80 | |||
| 8 | 303.80 | |||
| 12/12/2025 | 21:28:25.194 | 23 | 303.50 | |
| 23 | 303.50 | |||
| 23 | 303.50 | |||
| 12/12/2025 | 21:27:17.479 | 10 | 302.60 | |
| 10 | 302.60 | |||
| 10 | 302.60 | |||
| 12/12/2025 | 21:27:17.375 | 5 | 302.60 | |
| 5 | 302.60 | |||
| 5 | 302.60 | |||
| 12/12/2025 | 21:26:10.501 | 5 | 302.75 | |
| 5 | 302.75 | |||
| 5 | 302.75 | |||
| 12/12/2025 | 21:25:48.797 | 1 | 302.80 | |
| 1 | 302.80 | |||
| 1 | 302.80 | |||
| 12/12/2025 | 21:25:44.712 | 19 | 302.85 | |
| 19 | 302.85 | |||
| 19 | 302.85 | |||
| 12/12/2025 | 21:25:11.313 | 10 | 303.20 | |
| 10 | 303.20 | |||
| 10 | 303.20 | |||
| 12/12/2025 | 21:25:00.564 | 5 | 303.20 | |
| 5 | 303.20 | |||
| 5 | 303.20 | |||
| 12/12/2025 | 21:24:32.949 | 5 | 303.30 | |
| 5 | 303.30 | |||
| 5 | 303.30 | |||
| 12/12/2025 | 21:24:31.801 | 38 | 303.30 | |
| 38 | 303.30 | |||
| 38 | 303.30 | |||
| 12/12/2025 | 21:24:26.937 | 2 | 303.50 | |
| 2 | 303.50 | |||
| 2 | 303.50 | |||
| 12/12/2025 | 21:22:42.315 | 46 | 303.10 | |
| 46 | 303.10 | |||
| 46 | 303.10 | |||
| 12/12/2025 | 21:22:41.458 | 15 | 302.80 | |
| 15 | 302.80 | |||
| 15 | 302.80 | |||
| 12/12/2025 | 21:22:36.198 | 42 | 303.10 | |
| 42 | 303.10 | |||
| 42 | 303.10 | |||
| 12/12/2025 | 21:21:30.926 | 47 | 303.00 | |
| 25 | 303.00 | |||
| 22 | 303.00 | |||
| 47 | 303.00 | |||
| 12/12/2025 | 21:21:15.885 | 20 | 303.05 | |
| 20 | 303.05 | |||
| 20 | 303.05 | |||
| 12/12/2025 | 21:21:06.400 | 40 | 303.20 | |
| 40 | 303.20 | |||
| 40 | 303.20 | |||
| 12/12/2025 | 21:20:45.129 | 11 | 302.80 | |
| 3 | 302.80 | |||
| 8 | 302.80 | |||
| 11 | 302.80 | |||
| 12/12/2025 | 21:20:45.011 | 18 | 302.80 | |
| 18 | 302.80 | |||
| 3 | 302.80 | |||
| 10 | 302.80 | |||
| 5 | 302.80 | |||
| 12/12/2025 | 21:20:44.943 | 10 | 303.25 | |
| 10 | 303.25 | |||
| 10 | 303.25 | |||
| 12/12/2025 | 21:20:05.626 | 100 | 303.80 | |
| 100 | 303.80 | |||
| 100 | 303.80 | |||
| 12/12/2025 | 21:19:49.290 | 41 | 303.80 | |
| 41 | 303.80 | |||
| 41 | 303.80 | |||
| 12/12/2025 | 21:19:28.028 | 8 | 304.00 | |
| 8 | 304.00 | |||
| 8 | 304.00 | |||
| 12/12/2025 | 21:18:47.232 | 40 | 304.15 | |
| 40 | 304.15 | |||
| 40 | 304.15 | |||
| 12/12/2025 | 21:18:28.492 | 33 | 304.10 | |
| 33 | 304.10 | |||
| 33 | 304.10 | |||
| 12/12/2025 | 21:17:50.517 | 50 | 304.35 | |
| 50 | 304.35 | |||
| 50 | 304.35 | |||
| 12/12/2025 | 21:16:49.883 | 150 | 304.85 | |
| 150 | 304.85 | |||
| 150 | 304.85 | |||
| 12/12/2025 | 21:15:20.175 | 5 | 304.80 | |
| 5 | 304.80 | |||
| 5 | 304.80 | |||
| 12/12/2025 | 21:15:04.387 | 12 | 304.75 | |
| 12 | 304.75 | |||
| 12 | 304.75 | |||
| 12/12/2025 | 21:14:52.856 | 20 | 304.70 | |
| 20 | 304.70 | |||
| 20 | 304.70 | |||
| 12/12/2025 | 21:14:47.822 | 50 | 304.40 | |
| 50 | 304.40 | |||
| 6 | 304.40 | |||
| 44 | 304.40 | |||
| 12/12/2025 | 21:13:50.974 | 26 | 305.00 | |
| 26 | 305.00 | |||
| 26 | 305.00 | |||
| 12/12/2025 | 21:13:41.467 | 25 | 305.00 | |
| 25 | 305.00 | |||
| 25 | 305.00 | |||
| 12/12/2025 | 21:13:35.965 | 4 | 304.95 | |
| 4 | 304.95 | |||
| 4 | 304.95 | |||
| 12/12/2025 | 21:12:28.777 | 5 | 304.40 | |
| 5 | 304.40 | |||
| 5 | 304.40 | |||
| 12/12/2025 | 21:12:13.103 | 159 | 304.60 | |
| 159 | 304.60 | |||
| 159 | 304.60 | |||
| 12/12/2025 | 21:10:42.114 | 5 | 304.40 | |
| 5 | 304.40 | |||
| 5 | 304.40 | |||
| 12/12/2025 | 21:10:14.798 | 13 | 304.55 | |
| 13 | 304.55 | |||
| 13 | 304.55 | |||
| 12/12/2025 | 21:09:54.819 | 5 | 304.55 | |
| 5 | 304.55 | |||
| 5 | 304.55 | |||
| 12/12/2025 | 21:09:52.955 | 10 | 304.35 | |
| 10 | 304.35 | |||
| 10 | 304.35 | |||
| 12/12/2025 | 21:09:22.876 | 10 | 304.30 | |
| 10 | 304.30 | |||
| 10 | 304.30 | |||
| 12/12/2025 | 21:09:15.608 | 5 | 304.25 | |
| 5 | 304.25 | |||
| 5 | 304.25 | |||
| 12/12/2025 | 21:09:14.520 | 23 | 303.75 | |
| 7 | 303.75 | |||
| 23 | 303.75 | |||
| 16 | 303.75 | |||
| 12/12/2025 | 21:09:14.442 | 6 | 303.75 | |
| 5 | 303.75 | |||
| 1 | 303.75 | |||
| 6 | 303.75 | |||
| 12/12/2025 | 21:09:14.387 | 10 | 304.20 | |
| 10 | 304.20 | |||
| 10 | 304.20 | |||
| 12/12/2025 | 21:09:08.682 | 13 | 304.35 | |
| 4 | 304.35 | |||
| 13 | 304.35 | |||
| 1 | 304.35 | |||
| 5 | 304.35 | |||
| 3 | 304.35 | |||
| 12/12/2025 | 21:05:07.394 | 543 | 304.70 | |
| 160 | 304.70 | |||
| 35 | 304.70 | |||
| 5 | 304.70 | |||
| 20 | 304.70 | |||
| 9 | 304.70 | |||
| 68 | 304.70 | |||
| 8 | 304.70 | |||
| 140 | 304.70 | |||
| 160 | 304.70 | |||
| 475 | 304.70 | |||
| 6 | 304.70 | |||
| 12/12/2025 | 21:05:07.245 | 352 | 304.75 | |
| 17 | 304.75 | |||
| 2 | 304.75 | |||
| 4 | 304.75 | |||
| 6 | 304.75 | |||
| 5 | 304.75 | |||
| 16 | 304.75 | |||
| 15 | 304.75 | |||
| 5 | 304.75 | |||
| 3 | 304.75 | |||
| 1 | 304.75 | |||
| 5 | 304.75 | |||
| 10 | 304.75 | |||
| 10 | 304.75 | |||
| 3 | 304.75 | |||
| 10 | 304.75 | |||
| 235 | 304.75 | |||
| 342 | 304.75 | |||
| 15 | 304.75 | |||
| 12/12/2025 | 21:05:07.150 | 50 | 305.00 | |
| 50 | 305.00 | |||
| 3 | 305.00 | |||
| 30 | 305.00 | |||
| 5 | 305.00 | |||
| 3 | 305.00 | |||
| 6 | 305.00 | |||
| 3 | 305.00 | |||
| 12/12/2025 | 21:04:27.215 | 13 | 305.20 | |
| 13 | 305.20 | |||
| 13 | 305.20 | |||
| 12/12/2025 | 21:03:56.368 | 4 | 305.30 | |
| 4 | 305.30 | |||
| 4 | 305.30 | |||
| 12/12/2025 | 21:03:45.972 | 5 | 305.30 | |
| 5 | 305.30 | |||
| 5 | 305.30 | |||
| 12/12/2025 | 21:03:32.837 | 1 | 305.30 | |
| 1 | 305.30 | |||
| 1 | 305.30 | |||
| 12/12/2025 | 21:02:55.148 | 40 | 305.45 | |
| 40 | 305.45 | |||
| 40 | 305.45 | |||
| 12/12/2025 | 21:01:52.464 | 4 | 305.30 | |
| 4 | 305.30 | |||
| 4 | 305.30 | |||
| 12/12/2025 | 21:01:50.417 | 60 | 305.05 | |
| 60 | 305.05 | |||
| 60 | 305.05 | |||
| 12/12/2025 | 21:01:34.358 | 9 | 305.05 | |
| 5 | 305.05 | |||
| 9 | 305.05 | |||
| 4 | 305.05 | |||
| 12/12/2025 | 21:01:34.240 | 61 | 305.05 | |
| 20 | 305.05 | |||
| 11 | 305.05 | |||
| 50 | 305.05 | |||
| 41 | 305.05 | |||
| 12/12/2025 | 21:01:34.195 | 98 | 305.50 | |
| 98 | 305.50 | |||
| 98 | 305.50 | |||
| 12/12/2025 | 21:00:53.051 | 4 | 305.70 | |
| 4 | 305.70 | |||
| 4 | 305.70 | |||
| 12/12/2025 | 20:59:33.950 | 6 | 305.70 | |
| 6 | 305.70 | |||
| 6 | 305.70 | |||
| 12/12/2025 | 20:59:12.851 | 4 | 305.85 | |
| 4 | 305.85 | |||
| 4 | 305.85 | |||
| 12/12/2025 | 20:58:46.599 | 10 | 305.80 | |
| 10 | 305.80 | |||
| 10 | 305.80 | |||
| 12/12/2025 | 20:58:18.955 | 2 | 305.80 | |
| 2 | 305.80 | |||
| 2 | 305.80 | |||
| 12/12/2025 | 20:57:41.934 | 20 | 305.90 | |
| 20 | 305.90 | |||
| 20 | 305.90 | |||
| 12/12/2025 | 20:56:53.665 | 10 | 306.10 | |
| 10 | 306.10 | |||
| 10 | 306.10 | |||
| 12/12/2025 | 20:56:05.847 | 17 | 305.95 | |
| 17 | 305.95 | |||
| 17 | 305.95 | |||
| 12/12/2025 | 20:55:46.031 | 6 | 305.75 | |
| 6 | 305.75 | |||
| 6 | 305.75 | |||
| 12/12/2025 | 20:55:28.284 | 10 | 305.90 | |
| 10 | 305.90 | |||
| 10 | 305.90 | |||
| 12/12/2025 | 20:55:00.926 | 3 | 305.75 | |
| 3 | 305.75 | |||
| 3 | 305.75 | |||
| 12/12/2025 | 20:54:50.989 | 60 | 306.00 | |
| 60 | 306.00 | |||
| 60 | 306.00 | |||
| 12/12/2025 | 20:54:46.514 | 1 | 305.95 | |
| 1 | 305.95 | |||
| 1 | 305.95 | |||
| 12/12/2025 | 20:53:04.446 | 10 | 305.90 | |
| 10 | 305.90 | |||
| 10 | 305.90 | |||
| 12/12/2025 | 20:51:40.625 | 3 | 305.90 | |
| 3 | 305.90 | |||
| 3 | 305.90 | |||
| 12/12/2025 | 20:51:31.950 | 10 | 306.00 | |
| 10 | 306.00 | |||
| 10 | 306.00 | |||
| 12/12/2025 | 20:50:40.538 | 99 | 306.00 | |
| 98 | 306.00 | |||
| 1 | 306.00 | |||
| 99 | 306.00 | |||
| 12/12/2025 | 20:50:34.900 | 10 | 306.10 | |
| 10 | 306.10 | |||
| 10 | 306.10 | |||
| 12/12/2025 | 20:50:12.533 | 100 | 306.20 | |
| 100 | 306.20 | |||
| 100 | 306.20 | |||
| 12/12/2025 | 20:50:10.629 | 1 | 306.25 | |
| 1 | 306.25 | |||
| 1 | 306.25 | |||
| 12/12/2025 | 20:50:04.868 | 200 | 306.30 | |
| 200 | 306.30 | |||
| 197 | 306.30 | |||
| 3 | 306.30 | |||
| 12/12/2025 | 20:47:48.993 | 17 | 306.15 | |
| 17 | 306.15 | |||
| 17 | 306.15 | |||
| 12/12/2025 | 20:47:29.508 | 7 | 306.35 | |
| 7 | 306.35 | |||
| 7 | 306.35 | |||
| 12/12/2025 | 20:47:29.356 | 35 | 306.35 | |
| 35 | 306.35 | |||
| 35 | 306.35 | |||
| 12/12/2025 | 20:47:28.110 | 8 | 306.40 | |
| 8 | 306.40 | |||
| 8 | 306.40 | |||
| 12/12/2025 | 20:47:12.055 | 1 | 306.40 | |
| 1 | 306.40 | |||
| 1 | 306.40 | |||
| 12/12/2025 | 20:47:05.455 | 4 | 306.50 | |
| 4 | 306.50 | |||
| 4 | 306.50 | |||
| 12/12/2025 | 20:46:54.714 | 8 | 306.60 | |
| 8 | 306.60 | |||
| 8 | 306.60 | |||
| 12/12/2025 | 20:46:51.825 | 3 | 306.70 | |
| 3 | 306.70 | |||
| 3 | 306.70 | |||
| 12/12/2025 | 20:46:31.590 | 10 | 306.70 | |
| 10 | 306.70 | |||
| 10 | 306.70 | |||
| 12/12/2025 | 20:45:24.103 | 10 | 306.90 | |
| 10 | 306.90 | |||
| 10 | 306.90 | |||
| 12/12/2025 | 20:45:19.529 | 12 | 306.65 | |
| 12 | 306.65 | |||
| 12 | 306.65 | |||
| 12/12/2025 | 20:44:29.471 | 4 | 306.75 | |
| 4 | 306.75 | |||
| 4 | 306.75 | |||
| 12/12/2025 | 20:42:28.208 | 2 | 307.15 | |
| 2 | 307.15 | |||
| 2 | 307.15 | |||
| 12/12/2025 | 20:41:52.899 | 3 | 307.50 | |
| 3 | 307.50 | |||
| 3 | 307.50 | |||
| 12/12/2025 | 20:39:10.372 | 1 | 306.90 | |
| 1 | 306.90 | |||
| 1 | 306.90 | |||
| 12/12/2025 | 20:39:09.147 | 1 | 306.85 | |
| 1 | 306.85 | |||
| 1 | 306.85 | |||
| 12/12/2025 | 20:39:08.924 | 100 | 306.85 | |
| 100 | 306.85 | |||
| 100 | 306.85 | |||
| 12/12/2025 | 20:38:46.386 | 55 | 306.65 | |
| 55 | 306.65 | |||
| 55 | 306.65 | |||
| 12/12/2025 | 20:36:52.813 | 2 | 307.05 | |
| 2 | 307.05 | |||
| 2 | 307.05 | |||
| 12/12/2025 | 20:36:35.779 | 5 | 306.90 | |
| 5 | 306.90 | |||
| 5 | 306.90 | |||
| 12/12/2025 | 20:36:12.151 | 4 | 306.85 | |
| 4 | 306.85 | |||
| 4 | 306.85 | |||
| 12/12/2025 | 20:35:33.516 | 2 | 307.00 | |
| 2 | 307.00 | |||
| 2 | 307.00 | |||
| 12/12/2025 | 20:33:55.805 | 1 | 307.20 | |
| 1 | 307.20 | |||
| 1 | 307.20 | |||
| 12/12/2025 | 20:33:40.153 | 2 | 307.15 | |
| 2 | 307.15 | |||
| 2 | 307.15 | |||
| 12/12/2025 | 20:33:01.514 | 7 | 306.85 | |
| 7 | 306.85 | |||
| 7 | 306.85 | |||
| 12/12/2025 | 20:32:33.017 | 6 | 306.95 | |
| 6 | 306.95 | |||
| 6 | 306.95 | |||
| 12/12/2025 | 20:32:31.763 | 10 | 306.45 | |
| 10 | 306.45 | |||
| 10 | 306.45 | |||
| 12/12/2025 | 20:32:11.562 | 5 | 306.85 | |
| 5 | 306.85 | |||
| 5 | 306.85 | |||
| 12/12/2025 | 20:31:34.522 | 2 | 306.85 | |
| 2 | 306.85 | |||
| 2 | 306.85 | |||
| 12/12/2025 | 20:31:27.475 | 2 | 306.60 | |
| 2 | 306.60 | |||
| 2 | 306.60 | |||
| 12/12/2025 | 20:31:02.184 | 5 | 306.60 | |
| 5 | 306.60 | |||
| 5 | 306.60 | |||
| 12/12/2025 | 20:29:00.740 | 3 | 306.00 | |
| 3 | 306.00 | |||
| 3 | 306.00 | |||
| 12/12/2025 | 20:28:00.605 | 4 | 306.00 | |
| 4 | 306.00 | |||
| 4 | 306.00 | |||
| 12/12/2025 | 20:27:20.205 | 15 | 306.10 | |
| 15 | 306.10 | |||
| 15 | 306.10 | |||
| 12/12/2025 | 20:27:02.142 | 3 | 306.15 | |
| 3 | 306.15 | |||
| 3 | 306.15 | |||
| 12/12/2025 | 20:27:01.857 | 1 | 306.15 | |
| 1 | 306.15 | |||
| 1 | 306.15 | |||
| 12/12/2025 | 20:25:44.279 | 38 | 306.15 | |
| 38 | 306.15 | |||
| 38 | 306.15 | |||
| 12/12/2025 | 20:23:39.643 | 10 | 306.50 | |
| 10 | 306.50 | |||
| 10 | 306.50 | |||
| 12/12/2025 | 20:23:31.636 | 6 | 305.90 | |
| 6 | 305.90 | |||
| 6 | 305.90 | |||
| 12/12/2025 | 20:23:29.220 | 13 | 306.00 | |
| 3 | 306.00 | |||
| 13 | 306.00 | |||
| 10 | 306.00 | |||
| 12/12/2025 | 20:23:05.040 | 6 | 306.15 | |
| 6 | 306.15 | |||
| 6 | 306.15 | |||
| 12/12/2025 | 20:22:55.443 | 53 | 306.00 | |
| 16 | 306.00 | |||
| 32 | 306.00 | |||
| 5 | 306.00 | |||
| 53 | 306.00 | |||
| 12/12/2025 | 20:22:41.577 | 34 | 306.20 | |
| 34 | 306.20 | |||
| 34 | 306.20 | |||
| 12/12/2025 | 20:22:11.543 | 200 | 306.20 | |
| 200 | 306.20 | |||
| 200 | 306.20 | |||
| 12/12/2025 | 20:21:33.482 | 15 | 306.60 | |
| 15 | 306.60 | |||
| 15 | 306.60 | |||
| 12/12/2025 | 20:21:19.341 | 30 | 306.25 | |
| 30 | 306.25 | |||
| 30 | 306.25 | |||
| 12/12/2025 | 20:20:11.253 | 7 | 306.60 | |
| 7 | 306.60 | |||
| 7 | 306.60 | |||
| 12/12/2025 | 20:19:43.479 | 6 | 306.40 | |
| 6 | 306.40 | |||
| 6 | 306.40 | |||
| 12/12/2025 | 20:19:25.120 | 1 | 306.50 | |
| 1 | 306.50 | |||
| 1 | 306.50 | |||
| 12/12/2025 | 20:19:14.533 | 5 | 306.75 | |
| 5 | 306.75 | |||
| 5 | 306.75 | |||
| 12/12/2025 | 20:18:48.026 | 4 | 306.90 | |
| 4 | 306.90 | |||
| 4 | 306.90 | |||
| 12/12/2025 | 20:18:44.808 | 8 | 306.90 | |
| 8 | 306.90 | |||
| 8 | 306.90 | |||
| 12/12/2025 | 20:18:35.166 | 80 | 307.00 | |
| 80 | 307.00 | |||
| 80 | 307.00 | |||
| 12/12/2025 | 20:18:29.831 | 32 | 307.15 | |
| 32 | 307.15 | |||
| 32 | 307.15 | |||
| 12/12/2025 | 20:17:45.397 | 2 | 306.90 | |
| 2 | 306.90 | |||
| 2 | 306.90 | |||
| 12/12/2025 | 20:17:19.055 | 1 | 306.75 | |
| 1 | 306.75 | |||
| 1 | 306.75 | |||
| 12/12/2025 | 20:17:13.251 | 2 | 306.65 | |
| 2 | 306.65 | |||
| 2 | 306.65 | |||
| 12/12/2025 | 20:17:09.273 | 4 | 306.70 | |
| 4 | 306.70 | |||
| 4 | 306.70 | |||
| 12/12/2025 | 20:16:55.495 | 8 | 307.00 | |
| 8 | 307.00 | |||
| 8 | 307.00 | |||
| 12/12/2025 | 20:16:53.077 | 22 | 307.05 | |
| 22 | 307.05 | |||
| 22 | 307.05 | |||
| 12/12/2025 | 20:16:49.578 | 3 | 307.15 | |
| 3 | 307.15 | |||
| 3 | 307.15 | |||
| 12/12/2025 | 20:16:30.514 | 10 | 307.20 | |
| 10 | 307.20 | |||
| 10 | 307.20 | |||
| 12/12/2025 | 20:16:14.834 | 4 | 307.10 | |
| 4 | 307.10 | |||
| 4 | 307.10 | |||
| 12/12/2025 | 20:15:52.691 | 45 | 307.00 | |
| 45 | 307.00 | |||
| 45 | 307.00 | |||
| 12/12/2025 | 20:15:21.153 | 6 | 307.05 | |
| 6 | 307.05 | |||
| 6 | 307.05 | |||
| 12/12/2025 | 20:14:30.980 | 3 | 306.80 | |
| 3 | 306.80 | |||
| 3 | 306.80 | |||
| 12/12/2025 | 20:14:29.930 | 2 | 306.85 | |
| 2 | 306.85 | |||
| 2 | 306.85 | |||
| 12/12/2025 | 20:13:57.357 | 5 | 306.90 | |
| 5 | 306.90 | |||
| 5 | 306.90 | |||
| 12/12/2025 | 20:13:22.725 | 2 | 306.95 | |
| 2 | 306.95 | |||
| 2 | 306.95 | |||
| 12/12/2025 | 20:13:13.489 | 2 | 306.95 | |
| 2 | 306.95 | |||
| 2 | 306.95 | |||
| 12/12/2025 | 20:12:39.698 | 3 | 307.05 | |
| 3 | 307.05 | |||
| 3 | 307.05 | |||
| 12/12/2025 | 20:11:32.368 | 44 | 307.00 | |
| 10 | 307.00 | |||
| 15 | 307.00 | |||
| 2 | 307.00 | |||
| 10 | 307.00 | |||
| 2 | 307.00 | |||
| 44 | 307.00 | |||
| 5 | 307.00 | |||
| 12/12/2025 | 20:11:17.789 | 16 | 307.25 | |
| 16 | 307.25 | |||
| 16 | 307.25 | |||
| 12/12/2025 | 20:09:35.901 | 10 | 307.15 | |
| 10 | 307.15 | |||
| 10 | 307.15 | |||
| 12/12/2025 | 20:09:26.322 | 14 | 307.25 | |
| 14 | 307.25 | |||
| 14 | 307.25 | |||
| 12/12/2025 | 20:09:06.890 | 11 | 307.40 | |
| 11 | 307.40 | |||
| 11 | 307.40 | |||
| 12/12/2025 | 20:08:53.142 | 10 | 307.50 | |
| 10 | 307.50 | |||
| 10 | 307.50 | |||
| 12/12/2025 | 20:07:32.585 | 22 | 307.75 | |
| 22 | 307.75 | |||
| 22 | 307.75 | |||
| 12/12/2025 | 20:07:32.152 | 3 | 307.45 | |
| 3 | 307.45 | |||
| 3 | 307.45 | |||
| 12/12/2025 | 20:07:24.332 | 6 | 307.45 | |
| 6 | 307.45 | |||
| 6 | 307.45 | |||
| 12/12/2025 | 20:07:03.765 | 1 | 307.70 | |
| 1 | 307.70 | |||
| 1 | 307.70 | |||
| 12/12/2025 | 20:06:58.497 | 5 | 307.75 | |
| 5 | 307.75 | |||
| 5 | 307.75 | |||
| 12/12/2025 | 20:06:35.524 | 4 | 307.85 | |
| 4 | 307.85 | |||
| 4 | 307.85 | |||
| 12/12/2025 | 20:06:18.741 | 10 | 307.90 | |
| 10 | 307.90 | |||
| 10 | 307.90 | |||
| 12/12/2025 | 20:05:53.986 | 50 | 308.25 | |
| 50 | 308.25 | |||
| 50 | 308.25 | |||
| 12/12/2025 | 20:05:09.257 | 15 | 308.20 | |
| 15 | 308.20 | |||
| 15 | 308.20 | |||
| 12/12/2025 | 20:04:19.315 | 1 | 308.20 | |
| 1 | 308.20 | |||
| 1 | 308.20 | |||
| 12/12/2025 | 20:04:02.602 | 8 | 307.95 | |
| 8 | 307.95 | |||
| 8 | 307.95 | |||
| 12/12/2025 | 20:02:48.957 | 3 | 307.90 | |
| 3 | 307.90 | |||
| 3 | 307.90 | |||
| 12/12/2025 | 20:00:54.737 | 10 | 307.90 | |
| 10 | 307.90 | |||
| 10 | 307.90 | |||
| 12/12/2025 | 20:00:42.369 | 17 | 308.05 | |
| 17 | 308.05 | |||
| 17 | 308.05 | |||
| 12/12/2025 | 19:59:44.521 | 7 | 307.25 | |
| 2 | 307.25 | |||
| 5 | 307.25 | |||
| 7 | 307.25 | |||
| 12/12/2025 | 19:59:40.819 | 10 | 307.60 | |
| 10 | 307.60 | |||
| 10 | 307.60 | |||
| 12/12/2025 | 19:59:37.349 | 20 | 307.60 | |
| 20 | 307.60 | |||
| 20 | 307.60 | |||
| 12/12/2025 | 19:59:14.673 | 3 | 307.85 | |
| 3 | 307.85 | |||
| 3 | 307.85 | |||
| 12/12/2025 | 19:59:12.813 | 1 | 307.85 | |
| 1 | 307.85 | |||
| 1 | 307.85 | |||
| 12/12/2025 | 19:58:15.827 | 25 | 307.95 | |
| 25 | 307.95 | |||
| 25 | 307.95 | |||
| 12/12/2025 | 19:57:19.376 | 11 | 308.05 | |
| 11 | 308.05 | |||
| 11 | 308.05 | |||
| 12/12/2025 | 19:56:06.972 | 2 | 307.85 | |
| 2 | 307.85 | |||
| 2 | 307.85 | |||
| 12/12/2025 | 19:55:58.079 | 60 | 307.50 | |
| 60 | 307.50 | |||
| 60 | 307.50 | |||
| 12/12/2025 | 19:54:45.756 | 18 | 307.80 | |
| 18 | 307.80 | |||
| 18 | 307.80 | |||
| 12/12/2025 | 19:54:40.275 | 9 | 307.70 | |
| 9 | 307.70 | |||
| 9 | 307.70 | |||
| 12/12/2025 | 19:53:48.229 | 5 | 307.75 | |
| 5 | 307.75 | |||
| 5 | 307.75 | |||
| 12/12/2025 | 19:53:25.953 | 405 | 307.80 | |
| 405 | 307.80 | |||
| 405 | 307.80 | |||
| 12/12/2025 | 19:53:21.661 | 10 | 307.80 | |
| 10 | 307.80 | |||
| 10 | 307.80 | |||
| 12/12/2025 | 19:53:14.709 | 3 | 307.80 | |
| 3 | 307.80 | |||
| 3 | 307.80 | |||
| 12/12/2025 | 19:53:03.648 | 2 | 307.80 | |
| 2 | 307.80 | |||
| 2 | 307.80 | |||
| 12/12/2025 | 19:52:25.777 | 1 | 307.85 | |
| 1 | 307.85 | |||
| 1 | 307.85 | |||
| 12/12/2025 | 19:52:04.858 | 7 | 307.75 | |
| 7 | 307.75 | |||
| 7 | 307.75 | |||
| 12/12/2025 | 19:51:31.376 | 3 | 307.85 | |
| 3 | 307.85 | |||
| 3 | 307.85 | |||
| 12/12/2025 | 19:50:42.827 | 2 | 307.85 | |
| 2 | 307.85 | |||
| 2 | 307.85 | |||
| 12/12/2025 | 19:50:26.776 | 10 | 307.75 | |
| 10 | 307.75 | |||
| 10 | 307.75 | |||
| 12/12/2025 | 19:50:21.025 | 20 | 307.45 | |
| 20 | 307.45 | |||
| 14 | 307.45 | |||
| 4 | 307.45 | |||
| 2 | 307.45 | |||
| 12/12/2025 | 19:50:20.642 | 10 | 307.80 | |
| 10 | 307.80 | |||
| 10 | 307.80 | |||
| 12/12/2025 | 19:49:28.101 | 2 | 307.70 | |
| 2 | 307.70 | |||
| 2 | 307.70 | |||
| 12/12/2025 | 19:49:16.543 | 20 | 307.65 | |
| 20 | 307.65 | |||
| 20 | 307.65 | |||
| 12/12/2025 | 19:49:12.459 | 5 | 307.75 | |
| 5 | 307.75 | |||
| 5 | 307.75 | |||
| 12/12/2025 | 19:48:53.041 | 123 | 308.00 | |
| 123 | 308.00 | |||
| 34 | 308.00 | |||
| 25 | 308.00 | |||
| 3 | 308.00 | |||
| 2 | 308.00 | |||
| 19 | 308.00 | |||
| 20 | 308.00 | |||
| 20 | 308.00 | |||
| 12/12/2025 | 19:48:39.405 | 1 | 307.80 | |
| 1 | 307.80 | |||
| 1 | 307.80 | |||
| 12/12/2025 | 19:48:12.858 | 10 | 308.00 | |
| 3 | 308.00 | |||
| 5 | 308.00 | |||
| 10 | 308.00 | |||
| 2 | 308.00 | |||
| 12/12/2025 | 19:48:09.122 | 10 | 308.10 | |
| 10 | 308.10 | |||
| 10 | 308.10 | |||
| 12/12/2025 | 19:48:05.985 | 25 | 308.10 | |
| 25 | 308.10 | |||
| 25 | 308.10 | |||
| 12/12/2025 | 19:48:03.764 | 4 | 308.10 | |
| 4 | 308.10 | |||
| 4 | 308.10 | |||
| 12/12/2025 | 19:47:59.711 | 2 | 308.15 | |
| 2 | 308.15 | |||
| 2 | 308.15 | |||
| 12/12/2025 | 19:47:57.746 | 3 | 308.20 | |
| 3 | 308.20 | |||
| 3 | 308.20 | |||
| 12/12/2025 | 19:46:27.739 | 3 | 308.40 | |
| 3 | 308.40 | |||
| 3 | 308.40 | |||
| 12/12/2025 | 19:45:58.371 | 11 | 308.50 | |
| 11 | 308.50 | |||
| 11 | 308.50 | |||
| 12/12/2025 | 19:45:26.037 | 25 | 308.70 | |
| 25 | 308.70 | |||
| 25 | 308.70 | |||
| 12/12/2025 | 19:45:19.970 | 10 | 308.65 | |
| 10 | 308.65 | |||
| 10 | 308.65 | |||
| 12/12/2025 | 19:45:02.718 | 3 | 308.25 | |
| 3 | 308.25 | |||
| 3 | 308.25 | |||
| 12/12/2025 | 19:44:30.927 | 1 | 308.70 | |
| 1 | 308.70 | |||
| 1 | 308.70 | |||
| 12/12/2025 | 19:44:06.116 | 10 | 308.85 | |
| 10 | 308.85 | |||
| 10 | 308.85 | |||
| 12/12/2025 | 19:43:57.211 | 8 | 309.10 | |
| 8 | 309.10 | |||
| 8 | 309.10 | |||
| 12/12/2025 | 19:43:37.492 | 2 | 309.10 | |
| 2 | 309.10 | |||
| 2 | 309.10 | |||
| 12/12/2025 | 19:42:10.449 | 15 | 309.35 | |
| 15 | 309.35 | |||
| 15 | 309.35 | |||
| 12/12/2025 | 19:40:31.844 | 7 | 309.85 | |
| 7 | 309.85 | |||
| 7 | 309.85 | |||
| 12/12/2025 | 19:40:30.071 | 17 | 309.90 | |
| 17 | 309.90 | |||
| 17 | 309.90 | |||
| 12/12/2025 | 19:39:19.980 | 19 | 309.00 | |
| 19 | 309.00 | |||
| 19 | 309.00 | |||
| 12/12/2025 | 19:38:41.572 | 10 | 309.25 | |
| 10 | 309.25 | |||
| 10 | 309.25 | |||
| 12/12/2025 | 19:38:25.740 | 17 | 309.00 | |
| 10 | 309.00 | |||
| 3 | 309.00 | |||
| 14 | 309.00 | |||
| 4 | 309.00 | |||
| 3 | 309.00 | |||
| 12/12/2025 | 19:37:16.766 | 17 | 309.05 | |
| 17 | 309.05 | |||
| 17 | 309.05 | |||
| 12/12/2025 | 19:37:08.353 | 5 | 309.40 | |
| 5 | 309.40 | |||
| 5 | 309.40 | |||
| 12/12/2025 | 19:37:00.933 | 10 | 309.40 | |
| 10 | 309.40 | |||
| 10 | 309.40 | |||
| 12/12/2025 | 19:36:51.117 | 5 | 309.45 | |
| 5 | 309.45 | |||
| 5 | 309.45 | |||
| 12/12/2025 | 19:35:34.912 | 10 | 309.55 | |
| 10 | 309.55 | |||
| 10 | 309.55 | |||
| 12/12/2025 | 19:34:54.524 | 20 | 309.50 | |
| 20 | 309.50 | |||
| 20 | 309.50 | |||
| 12/12/2025 | 19:33:46.842 | 25 | 309.25 | |
| 25 | 309.25 | |||
| 25 | 309.25 | |||
| 12/12/2025 | 19:33:42.071 | 5 | 309.75 | |
| 5 | 309.75 | |||
| 5 | 309.75 | |||
| 12/12/2025 | 19:33:36.522 | 4 | 309.70 | |
| 4 | 309.70 | |||
| 4 | 309.70 | |||
| 12/12/2025 | 19:33:30.567 | 1 | 309.75 | |
| 1 | 309.75 | |||
| 1 | 309.75 | |||
| 12/12/2025 | 19:32:58.700 | 40 | 309.75 | |
| 40 | 309.75 | |||
| 40 | 309.75 | |||
| 12/12/2025 | 19:32:53.287 | 2 | 309.85 | |
| 2 | 309.85 | |||
| 2 | 309.85 | |||
| 12/12/2025 | 19:32:23.691 | 5 | 309.75 | |
| 5 | 309.75 | |||
| 5 | 309.75 | |||
| 12/12/2025 | 19:32:07.019 | 10 | 309.80 | |
| 10 | 309.80 | |||
| 10 | 309.80 | |||
| 12/12/2025 | 19:31:52.444 | 2 | 309.85 | |
| 2 | 309.85 | |||
| 2 | 309.85 | |||
| 12/12/2025 | 19:31:11.279 | 12 | 310.00 | |
| 12 | 310.00 | |||
| 12 | 310.00 | |||
| 12/12/2025 | 19:30:12.877 | 1 | 310.00 | |
| 1 | 310.00 | |||
| 1 | 310.00 | |||
| 12/12/2025 | 19:30:06.495 | 30 | 310.10 | |
| 30 | 310.10 | |||
| 30 | 310.10 | |||
| 12/12/2025 | 19:29:21.991 | 3 | 309.95 | |
| 3 | 309.95 | |||
| 3 | 309.95 | |||
| 12/12/2025 | 19:28:44.362 | 4 | 309.85 | |
| 4 | 309.85 | |||
| 4 | 309.85 | |||
| 12/12/2025 | 19:28:24.522 | 1 | 309.50 | |
| 1 | 309.50 | |||
| 1 | 309.50 | |||
| 12/12/2025 | 19:28:07.390 | 5 | 309.55 | |
| 5 | 309.55 | |||
| 5 | 309.55 | |||
| 12/12/2025 | 19:27:02.030 | 10 | 309.75 | |
| 10 | 309.75 | |||
| 10 | 309.75 | |||
| 12/12/2025 | 19:26:36.737 | 10 | 309.85 | |
| 10 | 309.85 | |||
| 10 | 309.85 | |||
| 12/12/2025 | 19:26:26.718 | 2 | 310.05 | |
| 2 | 310.05 | |||
| 2 | 310.05 | |||
| 12/12/2025 | 19:25:56.120 | 1 | 309.85 | |
| 1 | 309.85 | |||
| 1 | 309.85 | |||
| 12/12/2025 | 19:25:45.465 | 1 | 309.85 | |
| 1 | 309.85 | |||
| 1 | 309.85 |
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 CET (UTC+1)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 617.50
Ask: 1 620.00
Turnover: 62 797 TEUR -
Nvidia Corp.
Bid: 149.04 / Ask: 149.16
Turnover: 35 673 TEUR -
Siemens Energy AG
Bid: 119.00 / Ask: 119.70
Turnover: 28 793 TEUR -
Allianz SE
Bid: 381.20 / Ask: 381.60
Turnover: 25 396 TEUR -
Broadcom Corp.
Bid: 305.80 / Ask: 307.60
Turnover: 22 623 TEUR
Realtime Quotes
Last Update:
12/12/2025 @ 22:00:00
Last Update:
12/12/2025 @ 22:00:00