Coinbase Global Inc. Cl.A
- Information
- Last
- Buy
- Sell
701
586
208.35
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 31/05/2024 | 21:59:40.609 | 20 | 208.35 | |
| 20 | 208.35 | |||
| 20 | 208.35 | |||
| 31/05/2024 | 21:59:31.343 | 4 | 208.20 | |
| 4 | 208.20 | |||
| 4 | 208.20 | |||
| 31/05/2024 | 21:59:16.374 | 305 | 207.80 | |
| 300 | 207.80 | |||
| 5 | 207.80 | |||
| 305 | 207.80 | |||
| 31/05/2024 | 21:58:23.540 | 5 | 208.10 | |
| 5 | 208.10 | |||
| 5 | 208.10 | |||
| 31/05/2024 | 21:58:00.174 | 8 | 208.00 | |
| 8 | 208.00 | |||
| 8 | 208.00 | |||
| 31/05/2024 | 21:56:21.758 | 15 | 207.75 | |
| 15 | 207.75 | |||
| 15 | 207.75 | |||
| 31/05/2024 | 21:56:19.023 | 60 | 207.75 | |
| 60 | 207.75 | |||
| 60 | 207.75 | |||
| 31/05/2024 | 21:56:17.564 | 150 | 207.75 | |
| 150 | 207.75 | |||
| 150 | 207.75 | |||
| 31/05/2024 | 21:55:25.391 | 310 | 208.00 | |
| 310 | 208.00 | |||
| 310 | 208.00 | |||
| 31/05/2024 | 21:55:18.926 | 5 | 208.45 | |
| 5 | 208.45 | |||
| 5 | 208.45 | |||
| 31/05/2024 | 21:52:56.024 | 21 | 206.85 | |
| 21 | 206.85 | |||
| 21 | 206.85 | |||
| 31/05/2024 | 21:50:31.801 | 9 | 206.85 | |
| 9 | 206.85 | |||
| 9 | 206.85 | |||
| 31/05/2024 | 21:49:28.686 | 7 | 206.40 | |
| 7 | 206.40 | |||
| 7 | 206.40 | |||
| 31/05/2024 | 21:49:24.113 | 1 | 206.00 | |
| 1 | 206.00 | |||
| 1 | 206.00 | |||
| 31/05/2024 | 21:47:16.020 | 50 | 206.55 | |
| 50 | 206.55 | |||
| 50 | 206.55 | |||
| 31/05/2024 | 21:46:51.926 | 2 | 206.25 | |
| 2 | 206.25 | |||
| 2 | 206.25 | |||
| 31/05/2024 | 21:46:15.701 | 20 | 206.30 | |
| 20 | 206.30 | |||
| 20 | 206.30 | |||
| 31/05/2024 | 21:46:12.958 | 8 | 206.40 | |
| 8 | 206.40 | |||
| 8 | 206.40 | |||
| 31/05/2024 | 21:46:07.935 | 2 | 206.50 | |
| 2 | 206.50 | |||
| 2 | 206.50 | |||
| 31/05/2024 | 21:44:54.181 | 100 | 206.05 | |
| 100 | 206.05 | |||
| 100 | 206.05 | |||
| 31/05/2024 | 21:44:37.247 | 22 | 206.55 | |
| 22 | 206.55 | |||
| 22 | 206.55 | |||
| 31/05/2024 | 21:44:22.885 | 10 | 206.50 | |
| 10 | 206.50 | |||
| 10 | 206.50 | |||
| 31/05/2024 | 21:44:14.176 | 9 | 206.45 | |
| 9 | 206.45 | |||
| 9 | 206.45 | |||
| 31/05/2024 | 21:43:59.241 | 6 | 206.35 | |
| 6 | 206.35 | |||
| 6 | 206.35 | |||
| 31/05/2024 | 21:41:13.659 | 70 | 206.25 | |
| 70 | 206.25 | |||
| 70 | 206.25 | |||
| 31/05/2024 | 21:41:00.495 | 2 | 206.15 | |
| 2 | 206.15 | |||
| 2 | 206.15 | |||
| 31/05/2024 | 21:39:01.824 | 150 | 205.70 | |
| 150 | 205.70 | |||
| 150 | 205.70 | |||
| 31/05/2024 | 21:37:36.863 | 50 | 206.20 | |
| 50 | 206.20 | |||
| 50 | 206.20 | |||
| 31/05/2024 | 21:36:12.915 | 5 | 206.30 | |
| 5 | 206.30 | |||
| 5 | 206.30 | |||
| 31/05/2024 | 21:34:02.760 | 15 | 205.50 | |
| 15 | 205.50 | |||
| 15 | 205.50 | |||
| 31/05/2024 | 21:32:02.580 | 200 | 204.85 | |
| 200 | 204.85 | |||
| 200 | 204.85 | |||
| 31/05/2024 | 21:31:41.803 | 5 | 204.70 | |
| 5 | 204.70 | |||
| 5 | 204.70 | |||
| 31/05/2024 | 21:31:36.623 | 100 | 204.70 | |
| 100 | 204.70 | |||
| 100 | 204.70 | |||
| 31/05/2024 | 21:29:45.672 | 6 | 204.70 | |
| 6 | 204.70 | |||
| 6 | 204.70 | |||
| 31/05/2024 | 21:27:05.213 | 20 | 205.35 | |
| 20 | 205.35 | |||
| 20 | 205.35 | |||
| 31/05/2024 | 21:24:32.806 | 30 | 204.50 | |
| 30 | 204.50 | |||
| 30 | 204.50 | |||
| 31/05/2024 | 21:22:45.242 | 12 | 205.05 | |
| 12 | 205.05 | |||
| 12 | 205.05 | |||
| 31/05/2024 | 21:22:21.329 | 50 | 205.00 | |
| 50 | 205.00 | |||
| 50 | 205.00 | |||
| 31/05/2024 | 21:19:17.511 | 10 | 204.80 | |
| 10 | 204.80 | |||
| 10 | 204.80 | |||
| 31/05/2024 | 21:17:02.404 | 150 | 204.90 | |
| 150 | 204.90 | |||
| 150 | 204.90 | |||
| 31/05/2024 | 21:16:36.042 | 5 | 205.35 | |
| 5 | 205.35 | |||
| 5 | 205.35 | |||
| 31/05/2024 | 21:15:29.949 | 20 | 205.35 | |
| 20 | 205.35 | |||
| 20 | 205.35 | |||
| 31/05/2024 | 21:13:26.473 | 160 | 205.50 | |
| 160 | 205.50 | |||
| 160 | 205.50 | |||
| 31/05/2024 | 21:12:49.876 | 10 | 204.90 | |
| 10 | 204.90 | |||
| 10 | 204.90 | |||
| 31/05/2024 | 21:11:27.203 | 5 | 205.40 | |
| 5 | 205.40 | |||
| 5 | 205.40 | |||
| 31/05/2024 | 21:06:53.801 | 10 | 205.00 | |
| 10 | 205.00 | |||
| 10 | 205.00 | |||
| 31/05/2024 | 21:01:18.689 | 50 | 204.20 | |
| 50 | 204.20 | |||
| 50 | 204.20 | |||
| 31/05/2024 | 20:58:24.751 | 10 | 204.50 | |
| 10 | 204.50 | |||
| 10 | 204.50 | |||
| 31/05/2024 | 20:56:15.824 | 8 | 204.00 | |
| 8 | 204.00 | |||
| 8 | 204.00 | |||
| 31/05/2024 | 20:54:17.675 | 9 | 204.25 | |
| 9 | 204.25 | |||
| 9 | 204.25 | |||
| 31/05/2024 | 20:51:28.842 | 18 | 204.80 | |
| 18 | 204.80 | |||
| 18 | 204.80 | |||
| 31/05/2024 | 20:50:32.511 | 5 | 204.80 | |
| 5 | 204.80 | |||
| 5 | 204.80 | |||
| 31/05/2024 | 20:48:48.372 | 50 | 204.35 | |
| 50 | 204.35 | |||
| 50 | 204.35 | |||
| 31/05/2024 | 20:48:48.180 | 9 | 205.00 | |
| 9 | 205.00 | |||
| 9 | 205.00 | |||
| 31/05/2024 | 20:45:46.741 | 4 | 205.30 | |
| 4 | 205.30 | |||
| 4 | 205.30 | |||
| 31/05/2024 | 20:43:31.571 | 100 | 204.65 | |
| 100 | 204.65 | |||
| 100 | 204.65 | |||
| 31/05/2024 | 20:42:57.130 | 6 | 205.00 | |
| 6 | 205.00 | |||
| 6 | 205.00 | |||
| 31/05/2024 | 20:41:10.553 | 10 | 205.25 | |
| 9 | 205.25 | |||
| 1 | 205.25 | |||
| 10 | 205.25 | |||
| 31/05/2024 | 20:38:46.258 | 50 | 205.05 | |
| 50 | 205.05 | |||
| 50 | 205.05 | |||
| 31/05/2024 | 20:38:45.613 | 5 | 205.05 | |
| 5 | 205.05 | |||
| 5 | 205.05 | |||
| 31/05/2024 | 20:29:36.681 | 4 | 205.00 | |
| 4 | 205.00 | |||
| 4 | 205.00 | |||
| 31/05/2024 | 20:23:32.121 | 1 | 205.15 | |
| 1 | 205.15 | |||
| 1 | 205.15 | |||
| 31/05/2024 | 20:23:31.719 | 3 | 205.60 | |
| 3 | 205.60 | |||
| 3 | 205.60 | |||
| 31/05/2024 | 20:21:33.851 | 40 | 205.50 | |
| 40 | 205.50 | |||
| 40 | 205.50 | |||
| 31/05/2024 | 20:11:21.804 | 10 | 205.70 | |
| 10 | 205.70 | |||
| 10 | 205.70 | |||
| 31/05/2024 | 20:08:49.822 | 2 | 204.80 | |
| 2 | 204.80 | |||
| 2 | 204.80 | |||
| 31/05/2024 | 20:00:54.682 | 9 | 205.35 | |
| 9 | 205.35 | |||
| 9 | 205.35 | |||
| 31/05/2024 | 20:00:36.409 | 20 | 205.70 | |
| 20 | 205.70 | |||
| 20 | 205.70 | |||
| 31/05/2024 | 19:58:49.284 | 1 | 205.00 | |
| 1 | 205.00 | |||
| 1 | 205.00 | |||
| 31/05/2024 | 19:58:41.184 | 1 | 204.50 | |
| 1 | 204.50 | |||
| 1 | 204.50 | |||
| 31/05/2024 | 19:58:40.991 | 60 | 205.00 | |
| 10 | 205.00 | |||
| 60 | 205.00 | |||
| 10 | 205.00 | |||
| 20 | 205.00 | |||
| 8 | 205.00 | |||
| 12 | 205.00 | |||
| 31/05/2024 | 19:57:30.104 | 3 | 205.35 | |
| 3 | 205.35 | |||
| 3 | 205.35 | |||
| 31/05/2024 | 19:55:51.764 | 10 | 205.70 | |
| 10 | 205.70 | |||
| 10 | 205.70 | |||
| 31/05/2024 | 19:55:29.150 | 1 | 205.85 | |
| 1 | 205.85 | |||
| 1 | 205.85 | |||
| 31/05/2024 | 19:48:01.013 | 15 | 206.30 | |
| 15 | 206.30 | |||
| 15 | 206.30 | |||
| 31/05/2024 | 19:42:44.127 | 33 | 206.00 | |
| 3 | 206.00 | |||
| 33 | 206.00 | |||
| 30 | 206.00 | |||
| 31/05/2024 | 19:41:38.679 | 25 | 206.65 | |
| 25 | 206.65 | |||
| 25 | 206.65 | |||
| 31/05/2024 | 19:39:55.149 | 1 | 207.00 | |
| 1 | 207.00 | |||
| 1 | 207.00 | |||
| 31/05/2024 | 19:36:58.910 | 5 | 206.75 | |
| 5 | 206.75 | |||
| 5 | 206.75 | |||
| 31/05/2024 | 19:32:46.637 | 1 | 207.50 | |
| 1 | 207.50 | |||
| 1 | 207.50 | |||
| 31/05/2024 | 19:32:40.629 | 10 | 207.50 | |
| 10 | 207.50 | |||
| 10 | 207.50 | |||
| 31/05/2024 | 19:30:49.577 | 17 | 207.10 | |
| 17 | 207.10 | |||
| 17 | 207.10 | |||
| 31/05/2024 | 19:27:50.353 | 43 | 207.00 | |
| 43 | 207.00 | |||
| 43 | 207.00 | |||
| 31/05/2024 | 19:26:40.861 | 15 | 207.00 | |
| 15 | 207.00 | |||
| 15 | 207.00 | |||
| 31/05/2024 | 19:24:18.031 | 2 | 206.80 | |
| 2 | 206.80 | |||
| 2 | 206.80 | |||
| 31/05/2024 | 19:21:07.039 | 30 | 206.75 | |
| 30 | 206.75 | |||
| 30 | 206.75 | |||
| 31/05/2024 | 19:18:15.273 | 20 | 206.65 | |
| 20 | 206.65 | |||
| 20 | 206.65 | |||
| 31/05/2024 | 19:11:40.937 | 10 | 206.45 | |
| 10 | 206.45 | |||
| 10 | 206.45 | |||
| 31/05/2024 | 19:09:32.527 | 25 | 205.65 | |
| 25 | 205.65 | |||
| 25 | 205.65 | |||
| 31/05/2024 | 19:07:05.588 | 100 | 206.45 | |
| 100 | 206.45 | |||
| 100 | 206.45 | |||
| 31/05/2024 | 19:04:52.419 | 24 | 206.50 | |
| 24 | 206.50 | |||
| 24 | 206.50 | |||
| 31/05/2024 | 19:04:41.056 | 23 | 206.55 | |
| 23 | 206.55 | |||
| 23 | 206.55 | |||
| 31/05/2024 | 19:03:06.768 | 4 | 206.65 | |
| 4 | 206.65 | |||
| 4 | 206.65 | |||
| 31/05/2024 | 19:02:48.594 | 210 | 206.65 | |
| 210 | 206.65 | |||
| 210 | 206.65 | |||
| 31/05/2024 | 18:59:39.411 | 1 | 205.50 | |
| 1 | 205.50 | |||
| 1 | 205.50 | |||
| 31/05/2024 | 18:59:19.746 | 97 | 205.85 | |
| 97 | 205.85 | |||
| 97 | 205.85 | |||
| 31/05/2024 | 18:54:33.450 | 4 | 204.95 | |
| 4 | 204.95 | |||
| 4 | 204.95 | |||
| 31/05/2024 | 18:53:29.162 | 60 | 205.20 | |
| 60 | 205.20 | |||
| 60 | 205.20 | |||
| 31/05/2024 | 18:51:36.971 | 10 | 205.00 | |
| 10 | 205.00 | |||
| 10 | 205.00 | |||
| 31/05/2024 | 18:51:01.468 | 5 | 204.95 | |
| 5 | 204.95 | |||
| 5 | 204.95 | |||
| 31/05/2024 | 18:48:14.775 | 20 | 204.70 | |
| 20 | 204.70 | |||
| 20 | 204.70 | |||
| 31/05/2024 | 18:47:08.764 | 200 | 205.25 | |
| 200 | 205.25 | |||
| 200 | 205.25 | |||
| 31/05/2024 | 18:46:46.727 | 50 | 205.60 | |
| 50 | 205.60 | |||
| 50 | 205.60 | |||
| 31/05/2024 | 18:45:02.271 | 10 | 205.25 | |
| 10 | 205.25 | |||
| 10 | 205.25 | |||
| 31/05/2024 | 18:44:46.061 | 100 | 205.00 | |
| 100 | 205.00 | |||
| 100 | 205.00 | |||
| 31/05/2024 | 18:43:10.375 | 10 | 205.10 | |
| 10 | 205.10 | |||
| 10 | 205.10 | |||
| 31/05/2024 | 18:42:21.651 | 100 | 205.50 | |
| 100 | 205.50 | |||
| 100 | 205.50 | |||
| 31/05/2024 | 18:40:57.689 | 44 | 204.75 | |
| 44 | 204.75 | |||
| 44 | 204.75 | |||
| 31/05/2024 | 18:40:51.282 | 100 | 204.95 | |
| 100 | 204.95 | |||
| 100 | 204.95 | |||
| 31/05/2024 | 18:40:40.748 | 120 | 205.05 | |
| 120 | 205.05 | |||
| 120 | 205.05 | |||
| 31/05/2024 | 18:40:28.183 | 5 | 204.50 | |
| 5 | 204.50 | |||
| 5 | 204.50 | |||
| 31/05/2024 | 18:39:50.527 | 1 | 205.50 | |
| 1 | 205.50 | |||
| 1 | 205.50 | |||
| 31/05/2024 | 18:39:03.566 | 7 | 204.95 | |
| 7 | 204.95 | |||
| 7 | 204.95 | |||
| 31/05/2024 | 18:37:53.719 | 15 | 204.70 | |
| 15 | 204.70 | |||
| 15 | 204.70 | |||
| 31/05/2024 | 18:37:44.741 | 32 | 204.30 | |
| 32 | 204.30 | |||
| 32 | 204.30 | |||
| 31/05/2024 | 18:35:03.611 | 15 | 205.00 | |
| 15 | 205.00 | |||
| 15 | 205.00 | |||
| 31/05/2024 | 18:34:49.343 | 20 | 205.05 | |
| 20 | 205.05 | |||
| 20 | 205.05 | |||
| 31/05/2024 | 18:34:07.656 | 100 | 204.35 | |
| 100 | 204.35 | |||
| 100 | 204.35 | |||
| 31/05/2024 | 18:31:58.199 | 100 | 204.55 | |
| 100 | 204.55 | |||
| 100 | 204.55 | |||
| 31/05/2024 | 18:31:25.591 | 2 | 204.40 | |
| 2 | 204.40 | |||
| 2 | 204.40 | |||
| 31/05/2024 | 18:31:04.160 | 3 | 204.45 | |
| 3 | 204.45 | |||
| 3 | 204.45 | |||
| 31/05/2024 | 18:30:22.687 | 10 | 203.90 | |
| 10 | 203.90 | |||
| 10 | 203.90 | |||
| 31/05/2024 | 18:29:05.852 | 1 | 203.35 | |
| 1 | 203.35 | |||
| 1 | 203.35 | |||
| 31/05/2024 | 18:28:46.662 | 20 | 203.70 | |
| 20 | 203.70 | |||
| 20 | 203.70 | |||
| 31/05/2024 | 18:28:29.303 | 2 | 203.60 | |
| 2 | 203.60 | |||
| 2 | 203.60 | |||
| 31/05/2024 | 18:27:05.402 | 20 | 203.65 | |
| 20 | 203.65 | |||
| 20 | 203.65 | |||
| 31/05/2024 | 18:26:34.995 | 50 | 203.60 | |
| 50 | 203.60 | |||
| 50 | 203.60 | |||
| 31/05/2024 | 18:26:17.561 | 400 | 203.60 | |
| 400 | 203.60 | |||
| 400 | 203.60 | |||
| 31/05/2024 | 18:26:10.986 | 600 | 203.45 | |
| 600 | 203.45 | |||
| 600 | 203.45 | |||
| 31/05/2024 | 18:25:16.563 | 19 | 203.50 | |
| 19 | 203.50 | |||
| 19 | 203.50 | |||
| 31/05/2024 | 18:23:10.392 | 50 | 202.90 | |
| 50 | 202.90 | |||
| 50 | 202.90 | |||
| 31/05/2024 | 18:20:06.283 | 26 | 202.40 | |
| 10 | 202.40 | |||
| 26 | 202.40 | |||
| 6 | 202.40 | |||
| 10 | 202.40 | |||
| 31/05/2024 | 18:19:26.551 | 8 | 202.40 | |
| 8 | 202.40 | |||
| 8 | 202.40 | |||
| 31/05/2024 | 18:19:07.120 | 60 | 203.10 | |
| 60 | 203.10 | |||
| 60 | 203.10 | |||
| 31/05/2024 | 18:18:34.970 | 6 | 202.85 | |
| 6 | 202.85 | |||
| 6 | 202.85 | |||
| 31/05/2024 | 18:18:34.814 | 50 | 202.85 | |
| 50 | 202.85 | |||
| 40 | 202.85 | |||
| 5 | 202.85 | |||
| 5 | 202.85 | |||
| 31/05/2024 | 18:17:53.989 | 100 | 203.90 | |
| 100 | 203.90 | |||
| 100 | 203.90 | |||
| 31/05/2024 | 18:16:43.354 | 25 | 203.45 | |
| 25 | 203.45 | |||
| 25 | 203.45 | |||
| 31/05/2024 | 18:16:43.222 | 83 | 204.00 | |
| 73 | 204.00 | |||
| 83 | 204.00 | |||
| 10 | 204.00 | |||
| 31/05/2024 | 18:15:41.853 | 500 | 204.60 | |
| 500 | 204.60 | |||
| 500 | 204.60 | |||
| 31/05/2024 | 18:15:19.414 | 10 | 204.60 | |
| 10 | 204.60 | |||
| 10 | 204.60 | |||
| 31/05/2024 | 18:14:53.423 | 1 | 204.70 | |
| 1 | 204.70 | |||
| 1 | 204.70 | |||
| 31/05/2024 | 18:13:52.067 | 500 | 204.70 | |
| 500 | 204.70 | |||
| 500 | 204.70 | |||
| 31/05/2024 | 18:13:22.979 | 50 | 204.00 | |
| 50 | 204.00 | |||
| 50 | 204.00 | |||
| 31/05/2024 | 18:12:50.475 | 9 | 204.00 | |
| 9 | 204.00 | |||
| 9 | 204.00 | |||
| 31/05/2024 | 18:12:12.723 | 79 | 203.75 | |
| 79 | 203.75 | |||
| 79 | 203.75 | |||
| 31/05/2024 | 18:11:58.083 | 40 | 203.50 | |
| 10 | 203.50 | |||
| 10 | 203.50 | |||
| 30 | 203.50 | |||
| 30 | 203.50 | |||
| 31/05/2024 | 18:11:57.884 | 60 | 204.00 | |
| 60 | 204.00 | |||
| 35 | 204.00 | |||
| 25 | 204.00 | |||
| 31/05/2024 | 18:11:54.674 | 15 | 204.10 | |
| 15 | 204.10 | |||
| 15 | 204.10 | |||
| 31/05/2024 | 18:11:49.121 | 2 | 204.30 | |
| 2 | 204.30 | |||
| 2 | 204.30 | |||
| 31/05/2024 | 18:10:00.731 | 44 | 204.35 | |
| 44 | 204.35 | |||
| 44 | 204.35 | |||
| 31/05/2024 | 18:09:42.491 | 10 | 204.05 | |
| 10 | 204.05 | |||
| 10 | 204.05 | |||
| 31/05/2024 | 18:09:37.655 | 20 | 204.50 | |
| 20 | 204.50 | |||
| 20 | 204.50 | |||
| 31/05/2024 | 18:09:36.300 | 5 | 204.50 | |
| 5 | 204.50 | |||
| 5 | 204.50 | |||
| 31/05/2024 | 18:09:04.926 | 30 | 204.30 | |
| 30 | 204.30 | |||
| 30 | 204.30 | |||
| 31/05/2024 | 18:08:39.794 | 2 | 204.55 | |
| 2 | 204.55 | |||
| 2 | 204.55 | |||
| 31/05/2024 | 18:08:22.122 | 15 | 204.20 | |
| 15 | 204.20 | |||
| 15 | 204.20 | |||
| 31/05/2024 | 18:07:35.639 | 45 | 204.20 | |
| 45 | 204.20 | |||
| 45 | 204.20 | |||
| 31/05/2024 | 18:07:22.962 | 100 | 204.30 | |
| 100 | 204.30 | |||
| 100 | 204.30 | |||
| 31/05/2024 | 18:06:40.176 | 114 | 204.45 | |
| 107 | 204.45 | |||
| 114 | 204.45 | |||
| 3 | 204.45 | |||
| 4 | 204.45 | |||
| 31/05/2024 | 18:06:40.040 | 19 | 204.45 | |
| 19 | 204.45 | |||
| 19 | 204.45 | |||
| 31/05/2024 | 18:06:36.940 | 518 | 205.00 | |
| 5 | 205.00 | |||
| 10 | 205.00 | |||
| 12 | 205.00 | |||
| 10 | 205.00 | |||
| 10 | 205.00 | |||
| 50 | 205.00 | |||
| 55 | 205.00 | |||
| 7 | 205.00 | |||
| 25 | 205.00 | |||
| 30 | 205.00 | |||
| 15 | 205.00 | |||
| 19 | 205.00 | |||
| 30 | 205.00 | |||
| 27 | 205.00 | |||
| 518 | 205.00 | |||
| 3 | 205.00 | |||
| 210 | 205.00 | |||
| 31/05/2024 | 18:06:36.122 | 20 | 205.10 | |
| 20 | 205.10 | |||
| 20 | 205.10 | |||
| 31/05/2024 | 18:06:15.130 | 100 | 205.40 | |
| 100 | 205.40 | |||
| 100 | 205.40 | |||
| 31/05/2024 | 18:05:33.465 | 5 | 205.45 | |
| 5 | 205.45 | |||
| 5 | 205.45 | |||
| 31/05/2024 | 18:04:57.986 | 20 | 205.80 | |
| 20 | 205.80 | |||
| 20 | 205.80 | |||
| 31/05/2024 | 18:04:32.020 | 35 | 206.00 | |
| 35 | 206.00 | |||
| 35 | 206.00 | |||
| 31/05/2024 | 18:03:22.035 | 50 | 206.40 | |
| 50 | 206.40 | |||
| 50 | 206.40 | |||
| 31/05/2024 | 18:02:47.540 | 50 | 206.65 | |
| 50 | 206.65 | |||
| 50 | 206.65 | |||
| 31/05/2024 | 18:02:36.498 | 2 | 206.85 | |
| 2 | 206.85 | |||
| 2 | 206.85 | |||
| 31/05/2024 | 18:02:00.128 | 55 | 206.40 | |
| 55 | 206.40 | |||
| 55 | 206.40 | |||
| 31/05/2024 | 18:00:00.232 | 400 | 205.90 | |
| 400 | 205.90 | |||
| 400 | 205.90 | |||
| 31/05/2024 | 17:59:52.552 | 162 | 205.75 | |
| 162 | 205.75 | |||
| 162 | 205.75 | |||
| 31/05/2024 | 17:58:46.131 | 60 | 206.00 | |
| 15 | 206.00 | |||
| 60 | 206.00 | |||
| 3 | 206.00 | |||
| 17 | 206.00 | |||
| 15 | 206.00 | |||
| 10 | 206.00 | |||
| 31/05/2024 | 17:58:45.948 | 45 | 206.00 | |
| 1 | 206.00 | |||
| 8 | 206.00 | |||
| 15 | 206.00 | |||
| 35 | 206.00 | |||
| 21 | 206.00 | |||
| 10 | 206.00 | |||
| 31/05/2024 | 17:57:45.111 | 10 | 207.05 | |
| 10 | 207.05 | |||
| 10 | 207.05 | |||
| 31/05/2024 | 17:57:19.009 | 2 | 207.10 | |
| 2 | 207.10 | |||
| 2 | 207.10 | |||
| 31/05/2024 | 17:57:10.390 | 40 | 207.00 | |
| 20 | 207.00 | |||
| 40 | 207.00 | |||
| 20 | 207.00 | |||
| 31/05/2024 | 17:56:22.294 | 3 | 207.25 | |
| 3 | 207.25 | |||
| 3 | 207.25 | |||
| 31/05/2024 | 17:56:07.678 | 65 | 206.80 | |
| 15 | 206.80 | |||
| 50 | 206.80 | |||
| 65 | 206.80 | |||
| 31/05/2024 | 17:55:20.950 | 10 | 206.85 | |
| 10 | 206.85 | |||
| 10 | 206.85 | |||
| 31/05/2024 | 17:54:17.871 | 20 | 208.00 | |
| 20 | 208.00 | |||
| 20 | 208.00 | |||
| 31/05/2024 | 17:54:10.489 | 6 | 208.20 | |
| 6 | 208.20 | |||
| 1 | 208.20 | |||
| 5 | 208.20 | |||
| 31/05/2024 | 17:52:35.241 | 2 | 208.25 | |
| 2 | 208.25 | |||
| 2 | 208.25 | |||
| 31/05/2024 | 17:50:52.534 | 25 | 208.20 | |
| 25 | 208.20 | |||
| 25 | 208.20 | |||
| 31/05/2024 | 17:49:28.996 | 1 | 208.60 | |
| 1 | 208.60 | |||
| 1 | 208.60 | |||
| 31/05/2024 | 17:49:28.421 | 20 | 208.60 | |
| 20 | 208.60 | |||
| 20 | 208.60 | |||
| 31/05/2024 | 17:44:40.267 | 30 | 208.40 | |
| 30 | 208.40 | |||
| 30 | 208.40 | |||
| 31/05/2024 | 17:39:17.611 | 2 | 208.45 | |
| 2 | 208.45 | |||
| 2 | 208.45 | |||
| 31/05/2024 | 17:35:48.024 | 10 | 208.00 | |
| 10 | 208.00 | |||
| 10 | 208.00 | |||
| 31/05/2024 | 17:34:43.184 | 12 | 207.90 | |
| 12 | 207.90 | |||
| 12 | 207.90 | |||
| 31/05/2024 | 17:34:38.319 | 15 | 207.50 | |
| 15 | 207.50 | |||
| 15 | 207.50 | |||
| 31/05/2024 | 17:34:22.771 | 2 | 207.75 | |
| 2 | 207.75 | |||
| 2 | 207.75 | |||
| 31/05/2024 | 17:34:07.349 | 561 | 207.20 | |
| 561 | 207.20 | |||
| 561 | 207.20 | |||
| 31/05/2024 | 17:34:05.850 | 30 | 207.85 | |
| 30 | 207.85 | |||
| 30 | 207.85 | |||
| 31/05/2024 | 17:34:05.687 | 7 | 207.85 | |
| 7 | 207.85 | |||
| 7 | 207.85 | |||
| 31/05/2024 | 17:33:33.453 | 40 | 207.85 | |
| 40 | 207.85 | |||
| 40 | 207.85 | |||
| 31/05/2024 | 17:32:49.835 | 100 | 208.00 | |
| 100 | 208.00 | |||
| 100 | 208.00 | |||
| 31/05/2024 | 17:32:47.774 | 190 | 207.50 | |
| 190 | 207.50 | |||
| 190 | 207.50 | |||
| 31/05/2024 | 17:32:11.854 | 563 | 207.35 | |
| 563 | 207.35 | |||
| 563 | 207.35 | |||
| 31/05/2024 | 17:31:18.614 | 50 | 207.55 | |
| 50 | 207.55 | |||
| 50 | 207.55 | |||
| 31/05/2024 | 17:30:49.398 | 15 | 208.00 | |
| 15 | 208.00 | |||
| 15 | 208.00 | |||
| 31/05/2024 | 17:30:13.035 | 10 | 208.25 | |
| 10 | 208.25 | |||
| 10 | 208.25 | |||
| 31/05/2024 | 17:29:39.368 | 107 | 208.65 | |
| 107 | 208.65 | |||
| 107 | 208.65 | |||
| 31/05/2024 | 17:28:52.419 | 20 | 208.50 | |
| 20 | 208.50 | |||
| 20 | 208.50 | |||
| 31/05/2024 | 17:26:19.836 | 80 | 208.40 | |
| 80 | 208.40 | |||
| 80 | 208.40 | |||
| 31/05/2024 | 17:22:28.367 | 1 | 208.85 | |
| 1 | 208.85 | |||
| 1 | 208.85 | |||
| 31/05/2024 | 17:21:09.193 | 19 | 209.35 | |
| 19 | 209.35 | |||
| 19 | 209.35 | |||
| 31/05/2024 | 17:19:06.405 | 100 | 208.85 | |
| 100 | 208.85 | |||
| 100 | 208.85 | |||
| 31/05/2024 | 17:18:51.661 | 50 | 208.80 | |
| 50 | 208.80 | |||
| 50 | 208.80 | |||
| 31/05/2024 | 17:17:59.400 | 15 | 208.75 | |
| 15 | 208.75 | |||
| 15 | 208.75 | |||
| 31/05/2024 | 17:17:36.629 | 40 | 208.55 | |
| 40 | 208.55 | |||
| 40 | 208.55 | |||
| 31/05/2024 | 17:16:44.067 | 102 | 208.70 | |
| 102 | 208.70 | |||
| 102 | 208.70 | |||
| 31/05/2024 | 17:16:21.900 | 32 | 208.15 | |
| 32 | 208.15 | |||
| 32 | 208.15 | |||
| 31/05/2024 | 17:15:35.467 | 20 | 208.00 | |
| 20 | 208.00 | |||
| 20 | 208.00 | |||
| 31/05/2024 | 17:15:08.339 | 5 | 208.50 | |
| 5 | 208.50 | |||
| 5 | 208.50 | |||
| 31/05/2024 | 17:14:55.196 | 6 | 207.80 | |
| 6 | 207.80 | |||
| 6 | 207.80 | |||
| 31/05/2024 | 17:14:34.830 | 1 | 208.35 | |
| 1 | 208.35 | |||
| 1 | 208.35 | |||
| 31/05/2024 | 17:14:22.144 | 105 | 208.45 | |
| 105 | 208.45 | |||
| 105 | 208.45 | |||
| 31/05/2024 | 17:11:19.193 | 100 | 208.30 | |
| 100 | 208.30 | |||
| 100 | 208.30 | |||
| 31/05/2024 | 17:11:17.605 | 95 | 208.35 | |
| 95 | 208.35 | |||
| 95 | 208.35 | |||
| 31/05/2024 | 17:10:03.537 | 150 | 208.65 | |
| 150 | 208.65 | |||
| 150 | 208.65 | |||
| 31/05/2024 | 17:08:49.490 | 150 | 208.00 | |
| 135 | 208.00 | |||
| 150 | 208.00 | |||
| 15 | 208.00 | |||
| 31/05/2024 | 17:08:33.086 | 35 | 208.30 | |
| 35 | 208.30 | |||
| 35 | 208.30 | |||
| 31/05/2024 | 17:06:41.930 | 5 | 209.25 | |
| 5 | 209.25 | |||
| 5 | 209.25 | |||
| 31/05/2024 | 17:06:30.554 | 500 | 209.20 | |
| 500 | 209.20 | |||
| 500 | 209.20 | |||
| 31/05/2024 | 17:06:24.360 | 25 | 208.85 | |
| 25 | 208.85 | |||
| 25 | 208.85 | |||
| 31/05/2024 | 17:05:50.366 | 7 | 209.30 | |
| 7 | 209.30 | |||
| 7 | 209.30 | |||
| 31/05/2024 | 17:05:44.706 | 49 | 208.90 | |
| 49 | 208.90 | |||
| 49 | 208.90 | |||
| 31/05/2024 | 17:03:39.406 | 24 | 209.75 | |
| 24 | 209.75 | |||
| 24 | 209.75 | |||
| 31/05/2024 | 17:02:57.591 | 10 | 209.60 | |
| 10 | 209.60 | |||
| 10 | 209.60 | |||
| 31/05/2024 | 17:00:32.841 | 100 | 210.30 | |
| 100 | 210.30 | |||
| 100 | 210.30 | |||
| 31/05/2024 | 17:00:14.409 | 20 | 210.50 | |
| 20 | 210.50 | |||
| 20 | 210.50 | |||
| 31/05/2024 | 16:59:45.063 | 12 | 210.55 | |
| 12 | 210.55 | |||
| 12 | 210.55 | |||
| 31/05/2024 | 16:59:38.825 | 15 | 210.55 | |
| 15 | 210.55 | |||
| 15 | 210.55 | |||
| 31/05/2024 | 16:58:59.465 | 20 | 210.60 | |
| 20 | 210.60 | |||
| 20 | 210.60 | |||
| 31/05/2024 | 16:58:49.454 | 6 | 210.25 | |
| 6 | 210.25 | |||
| 6 | 210.25 | |||
| 31/05/2024 | 16:57:36.016 | 5 | 210.80 | |
| 5 | 210.80 | |||
| 5 | 210.80 | |||
| 31/05/2024 | 16:57:33.483 | 20 | 210.80 | |
| 20 | 210.80 | |||
| 20 | 210.80 | |||
| 31/05/2024 | 16:54:20.005 | 10 | 209.35 | |
| 10 | 209.35 | |||
| 10 | 209.35 | |||
| 31/05/2024 | 16:54:19.869 | 8 | 209.35 | |
| 8 | 209.35 | |||
| 8 | 209.35 | |||
| 31/05/2024 | 16:53:22.750 | 25 | 209.55 | |
| 25 | 209.55 | |||
| 25 | 209.55 | |||
| 31/05/2024 | 16:53:16.027 | 2 | 209.60 | |
| 2 | 209.60 | |||
| 2 | 209.60 | |||
| 31/05/2024 | 16:53:09.959 | 25 | 209.55 | |
| 25 | 209.55 | |||
| 25 | 209.55 | |||
| 31/05/2024 | 16:52:59.618 | 14 | 210.00 | |
| 14 | 210.00 | |||
| 14 | 210.00 | |||
| 31/05/2024 | 16:51:36.160 | 100 | 209.00 | |
| 100 | 209.00 | |||
| 100 | 209.00 | |||
| 31/05/2024 | 16:51:35.625 | 5 | 209.15 | |
| 5 | 209.15 | |||
| 5 | 209.15 | |||
| 31/05/2024 | 16:51:31.567 | 170 | 209.15 | |
| 170 | 209.15 | |||
| 170 | 209.15 | |||
| 31/05/2024 | 16:50:55.162 | 135 | 209.00 | |
| 135 | 209.00 | |||
| 135 | 209.00 | |||
| 31/05/2024 | 16:49:01.657 | 15 | 208.15 | |
| 15 | 208.15 | |||
| 15 | 208.15 | |||
| 31/05/2024 | 16:48:46.544 | 19 | 208.45 | |
| 19 | 208.45 | |||
| 19 | 208.45 | |||
| 31/05/2024 | 16:48:27.447 | 10 | 208.40 | |
| 10 | 208.40 | |||
| 10 | 208.40 | |||
| 31/05/2024 | 16:48:18.508 | 100 | 208.10 | |
| 100 | 208.10 | |||
| 100 | 208.10 | |||
| 31/05/2024 | 16:48:10.133 | 5 | 207.70 | |
| 5 | 207.70 | |||
| 5 | 207.70 | |||
| 31/05/2024 | 16:48:04.749 | 46 | 208.25 | |
| 46 | 208.25 | |||
| 46 | 208.25 | |||
| 31/05/2024 | 16:47:24.826 | 15 | 207.05 | |
| 15 | 207.05 | |||
| 15 | 207.05 | |||
| 31/05/2024 | 16:46:55.938 | 10 | 207.80 | |
| 10 | 207.80 | |||
| 10 | 207.80 | |||
| 31/05/2024 | 16:46:31.977 | 5 | 208.30 | |
| 5 | 208.30 | |||
| 5 | 208.30 | |||
| 31/05/2024 | 16:46:17.510 | 20 | 208.50 | |
| 20 | 208.50 | |||
| 20 | 208.50 | |||
| 31/05/2024 | 16:46:15.138 | 2 | 208.70 | |
| 2 | 208.70 | |||
| 2 | 208.70 | |||
| 31/05/2024 | 16:46:04.337 | 5 | 209.00 | |
| 5 | 209.00 | |||
| 5 | 209.00 | |||
| 31/05/2024 | 16:45:07.921 | 4 | 208.60 | |
| 4 | 208.60 | |||
| 4 | 208.60 | |||
| 31/05/2024 | 16:45:05.686 | 1 | 207.70 | |
| 1 | 207.70 | |||
| 1 | 207.70 | |||
| 31/05/2024 | 16:44:35.294 | 24 | 206.90 | |
| 24 | 206.90 | |||
| 24 | 206.90 | |||
| 31/05/2024 | 16:44:17.789 | 75 | 206.65 | |
| 75 | 206.65 | |||
| 10 | 206.65 | |||
| 65 | 206.65 | |||
| 31/05/2024 | 16:44:11.100 | 25 | 206.85 | |
| 25 | 206.85 | |||
| 25 | 206.85 | |||
| 31/05/2024 | 16:43:10.158 | 300 | 207.85 | |
| 300 | 207.85 | |||
| 300 | 207.85 | |||
| 31/05/2024 | 16:42:32.129 | 10 | 208.05 | |
| 10 | 208.05 | |||
| 10 | 208.05 | |||
| 31/05/2024 | 16:42:28.002 | 3 | 208.20 | |
| 3 | 208.20 | |||
| 3 | 208.20 | |||
| 31/05/2024 | 16:42:12.584 | 15 | 207.50 | |
| 15 | 207.50 | |||
| 15 | 207.50 | |||
| 31/05/2024 | 16:41:45.335 | 26 | 208.10 | |
| 26 | 208.10 | |||
| 26 | 208.10 | |||
| 31/05/2024 | 16:41:18.992 | 100 | 207.45 | |
| 100 | 207.45 | |||
| 100 | 207.45 | |||
| 31/05/2024 | 16:41:10.562 | 400 | 206.90 | |
| 400 | 206.90 | |||
| 400 | 206.90 | |||
| 31/05/2024 | 16:40:23.004 | 2 | 207.00 | |
| 2 | 207.00 | |||
| 2 | 207.00 | |||
| 31/05/2024 | 16:40:16.368 | 56 | 206.70 | |
| 56 | 206.70 | |||
| 56 | 206.70 | |||
| 31/05/2024 | 16:40:16.268 | 2 | 206.70 | |
| 2 | 206.70 | |||
| 2 | 206.70 | |||
| 31/05/2024 | 16:39:57.303 | 50 | 207.75 | |
| 50 | 207.75 | |||
| 50 | 207.75 | |||
| 31/05/2024 | 16:39:00.614 | 15 | 207.90 | |
| 15 | 207.90 | |||
| 15 | 207.90 | |||
| 31/05/2024 | 16:38:51.739 | 50 | 208.00 | |
| 50 | 208.00 | |||
| 50 | 208.00 | |||
| 31/05/2024 | 16:38:45.961 | 10 | 208.00 | |
| 10 | 208.00 | |||
| 10 | 208.00 | |||
| 31/05/2024 | 16:37:19.017 | 15 | 207.50 | |
| 15 | 207.50 | |||
| 15 | 207.50 | |||
| 31/05/2024 | 16:37:16.384 | 97 | 208.00 | |
| 97 | 208.00 | |||
| 75 | 208.00 | |||
| 22 | 208.00 | |||
| 31/05/2024 | 16:37:00.198 | 100 | 209.50 | |
| 100 | 209.50 | |||
| 100 | 209.50 | |||
| 31/05/2024 | 16:36:49.322 | 10 | 209.10 | |
| 10 | 209.10 | |||
| 10 | 209.10 | |||
| 31/05/2024 | 16:36:15.272 | 100 | 209.00 | |
| 100 | 209.00 | |||
| 100 | 209.00 | |||
| 31/05/2024 | 16:35:28.478 | 10 | 209.00 | |
| 10 | 209.00 | |||
| 10 | 209.00 | |||
| 31/05/2024 | 16:35:24.021 | 5 | 209.20 | |
| 5 | 209.20 | |||
| 5 | 209.20 | |||
| 31/05/2024 | 16:34:54.159 | 168 | 209.50 | |
| 168 | 209.50 | |||
| 168 | 209.50 | |||
| 31/05/2024 | 16:34:41.677 | 6 | 209.00 | |
| 6 | 209.00 | |||
| 6 | 209.00 | |||
| 31/05/2024 | 16:33:59.147 | 1 | 209.20 | |
| 1 | 209.20 | |||
| 1 | 209.20 | |||
| 31/05/2024 | 16:33:45.978 | 45 | 209.05 | |
| 45 | 209.05 | |||
| 45 | 209.05 | |||
| 31/05/2024 | 16:33:29.240 | 100 | 209.05 | |
| 100 | 209.05 | |||
| 100 | 209.05 | |||
| 31/05/2024 | 16:31:57.106 | 50 | 208.95 | |
| 50 | 208.95 | |||
| 50 | 208.95 | |||
| 31/05/2024 | 16:31:54.470 | 32 | 209.15 | |
| 32 | 209.15 | |||
| 32 | 209.15 | |||
| 31/05/2024 | 16:31:39.524 | 12 | 208.40 | |
| 12 | 208.40 | |||
| 12 | 208.40 | |||
| 31/05/2024 | 16:31:08.417 | 50 | 208.05 | |
| 50 | 208.05 | |||
| 50 | 208.05 | |||
| 31/05/2024 | 16:30:26.717 | 60 | 207.75 | |
| 60 | 207.75 | |||
| 60 | 207.75 | |||
| 31/05/2024 | 16:30:24.666 | 10 | 207.70 | |
| 10 | 207.70 | |||
| 10 | 207.70 | |||
| 31/05/2024 | 16:30:15.835 | 162 | 207.50 | |
| 162 | 207.50 | |||
| 162 | 207.50 | |||
| 31/05/2024 | 16:30:14.665 | 50 | 207.80 | |
| 50 | 207.80 | |||
| 50 | 207.80 | |||
| 31/05/2024 | 16:30:03.740 | 100 | 208.10 | |
| 100 | 208.10 | |||
| 100 | 208.10 | |||
| 31/05/2024 | 16:29:25.109 | 90 | 209.60 | |
| 90 | 209.60 | |||
| 90 | 209.60 | |||
| 31/05/2024 | 16:29:10.781 | 50 | 209.00 | |
| 50 | 209.00 | |||
| 50 | 209.00 | |||
| 31/05/2024 | 16:29:03.423 | 6 | 209.05 | |
| 6 | 209.05 | |||
| 6 | 209.05 | |||
| 31/05/2024 | 16:28:49.336 | 2 | 209.25 | |
| 2 | 209.25 | |||
| 2 | 209.25 | |||
| 31/05/2024 | 16:28:38.519 | 50 | 209.20 | |
| 50 | 209.20 | |||
| 50 | 209.20 | |||
| 31/05/2024 | 16:28:37.481 | 162 | 209.40 | |
| 162 | 209.40 | |||
| 162 | 209.40 | |||
| 31/05/2024 | 16:28:05.788 | 13 | 209.10 | |
| 13 | 209.10 | |||
| 13 | 209.10 | |||
| 31/05/2024 | 16:26:42.281 | 130 | 207.45 | |
| 3 | 207.45 | |||
| 130 | 207.45 | |||
| 113 | 207.45 | |||
| 14 | 207.45 | |||
| 31/05/2024 | 16:26:42.158 | 33 | 207.45 | |
| 33 | 207.45 | |||
| 33 | 207.45 | |||
| 31/05/2024 | 16:26:42.019 | 10 | 208.00 | |
| 10 | 208.00 | |||
| 10 | 208.00 | |||
| 31/05/2024 | 16:26:36.908 | 100 | 208.50 | |
| 100 | 208.50 | |||
| 100 | 208.50 | |||
| 31/05/2024 | 16:26:32.879 | 5 | 208.55 | |
| 5 | 208.55 | |||
| 5 | 208.55 | |||
| 31/05/2024 | 16:26:25.585 | 30 | 208.80 | |
| 30 | 208.80 | |||
| 30 | 208.80 | |||
| 31/05/2024 | 16:26:24.712 | 20 | 208.55 | |
| 20 | 208.55 | |||
| 20 | 208.55 | |||
| 31/05/2024 | 16:26:20.408 | 5 | 208.55 | |
| 5 | 208.55 | |||
| 5 | 208.55 | |||
| 31/05/2024 | 16:25:25.235 | 5 | 209.40 | |
| 5 | 209.40 | |||
| 5 | 209.40 | |||
| 31/05/2024 | 16:25:08.020 | 134 | 208.90 | |
| 134 | 208.90 | |||
| 134 | 208.90 |
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
-
Nvidia Corp.
Bid: 1 010.60
Ask: 1 012.00
Turnover: 140 150 TEUR -
Rheinmetall AG
Bid: 526.00 / Ask: 527.20
Turnover: 24 644 TEUR -
Microsoft Corp.
Bid: 381.90 / Ask: 382.50
Turnover: 24 034 TEUR -
Dell Technologies Inc. Shares C
Bid: 128.56 / Ask: 129.06
Turnover: 19 835 TEUR -
Amazon.com Inc.
Bid: 162.26 / Ask: 162.30
Turnover: 18 902 TEUR
Realtime Quotes
Last Update:
31/05/2024 @ 22:00:00
Last Update:
31/05/2024 @ 22:00:00