Lumen Technologies Inc.
- Information
- Last
- Buy
- Sell
295
247
3.1755
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/08/2025 | 21:52:48.698 | 300 | 3.1755 | |
| 300 | 3.1755 | |||
| 300 | 3.1755 | |||
| 01/08/2025 | 21:50:03.966 | 150 | 3.1815 | |
| 150 | 3.1815 | |||
| 150 | 3.1815 | |||
| 01/08/2025 | 21:49:57.976 | 500 | 3.1815 | |
| 500 | 3.1815 | |||
| 500 | 3.1815 | |||
| 01/08/2025 | 21:40:05.799 | 128 | 3.1565 | |
| 128 | 3.1565 | |||
| 128 | 3.1565 | |||
| 01/08/2025 | 21:38:55.416 | 300 | 3.14 | |
| 300 | 3.14 | |||
| 300 | 3.14 | |||
| 01/08/2025 | 21:28:37.125 | 100 | 3.1735 | |
| 100 | 3.1735 | |||
| 100 | 3.1735 | |||
| 01/08/2025 | 21:16:17.918 | 650 | 3.1385 | |
| 650 | 3.1385 | |||
| 650 | 3.1385 | |||
| 01/08/2025 | 21:14:18.533 | 180 | 3.1385 | |
| 180 | 3.1385 | |||
| 180 | 3.1385 | |||
| 01/08/2025 | 21:12:27.017 | 2 000 | 3.1395 | |
| 2 000 | 3.1395 | |||
| 2 000 | 3.1395 | |||
| 01/08/2025 | 21:09:02.937 | 1 000 | 3.1315 | |
| 1 000 | 3.1315 | |||
| 1 000 | 3.1315 | |||
| 01/08/2025 | 21:06:37.395 | 150 | 3.124 | |
| 150 | 3.124 | |||
| 150 | 3.124 | |||
| 01/08/2025 | 21:06:26.140 | 330 | 3.124 | |
| 330 | 3.124 | |||
| 330 | 3.124 | |||
| 01/08/2025 | 21:03:56.173 | 4 | 3.12 | |
| 4 | 3.12 | |||
| 4 | 3.12 | |||
| 01/08/2025 | 21:03:42.997 | 320 | 3.1245 | |
| 320 | 3.1245 | |||
| 320 | 3.1245 | |||
| 01/08/2025 | 21:02:35.337 | 638 | 3.134 | |
| 638 | 3.134 | |||
| 638 | 3.134 | |||
| 01/08/2025 | 20:57:41.406 | 200 | 3.1335 | |
| 200 | 3.1335 | |||
| 200 | 3.1335 | |||
| 01/08/2025 | 20:57:39.901 | 750 | 3.1335 | |
| 750 | 3.1335 | |||
| 750 | 3.1335 | |||
| 01/08/2025 | 20:50:23.439 | 33 | 3.156 | |
| 33 | 3.156 | |||
| 33 | 3.156 | |||
| 01/08/2025 | 20:47:40.232 | 1 666 | 3.15 | |
| 1 666 | 3.15 | |||
| 1 666 | 3.15 | |||
| 01/08/2025 | 20:46:41.022 | 96 | 3.1505 | |
| 96 | 3.1505 | |||
| 96 | 3.1505 | |||
| 01/08/2025 | 20:45:40.509 | 100 | 3.1825 | |
| 100 | 3.1825 | |||
| 100 | 3.1825 | |||
| 01/08/2025 | 20:40:22.219 | 500 | 3.182 | |
| 500 | 3.182 | |||
| 500 | 3.182 | |||
| 01/08/2025 | 20:36:39.652 | 1 500 | 3.1815 | |
| 1 500 | 3.1815 | |||
| 1 500 | 3.1815 | |||
| 01/08/2025 | 20:35:58.356 | 320 | 3.182 | |
| 320 | 3.182 | |||
| 320 | 3.182 | |||
| 01/08/2025 | 20:24:12.455 | 100 | 3.15 | |
| 100 | 3.15 | |||
| 100 | 3.15 | |||
| 01/08/2025 | 20:23:34.043 | 1 000 | 3.15 | |
| 1 000 | 3.15 | |||
| 1 000 | 3.15 | |||
| 01/08/2025 | 20:23:25.082 | 1 111 | 3.15 | |
| 1 111 | 3.15 | |||
| 1 111 | 3.15 | |||
| 01/08/2025 | 20:14:49.055 | 1 600 | 3.134 | |
| 1 600 | 3.134 | |||
| 1 600 | 3.134 | |||
| 01/08/2025 | 20:12:44.308 | 200 | 3.126 | |
| 200 | 3.126 | |||
| 200 | 3.126 | |||
| 01/08/2025 | 20:11:03.183 | 100 | 3.1255 | |
| 100 | 3.1255 | |||
| 100 | 3.1255 | |||
| 01/08/2025 | 20:10:30.055 | 160 | 3.1255 | |
| 160 | 3.1255 | |||
| 160 | 3.1255 | |||
| 01/08/2025 | 20:09:38.765 | 200 | 3.13 | |
| 200 | 3.13 | |||
| 200 | 3.13 | |||
| 01/08/2025 | 20:06:40.826 | 1 262 | 3.1525 | |
| 1 262 | 3.1525 | |||
| 1 262 | 3.1525 | |||
| 01/08/2025 | 20:04:28.332 | 50 | 3.161 | |
| 50 | 3.161 | |||
| 50 | 3.161 | |||
| 01/08/2025 | 19:59:14.419 | 600 | 3.1695 | |
| 600 | 3.1695 | |||
| 600 | 3.1695 | |||
| 01/08/2025 | 19:56:04.013 | 5 000 | 3.15 | |
| 5 000 | 3.15 | |||
| 5 000 | 3.15 | |||
| 01/08/2025 | 19:51:52.350 | 2 000 | 3.1615 | |
| 2 000 | 3.1615 | |||
| 2 000 | 3.1615 | |||
| 01/08/2025 | 19:49:04.148 | 405 | 3.136 | |
| 405 | 3.136 | |||
| 405 | 3.136 | |||
| 01/08/2025 | 19:47:46.991 | 70 | 3.136 | |
| 70 | 3.136 | |||
| 70 | 3.136 | |||
| 01/08/2025 | 19:42:53.671 | 800 | 3.1355 | |
| 800 | 3.1355 | |||
| 800 | 3.1355 | |||
| 01/08/2025 | 19:41:29.259 | 300 | 3.127 | |
| 300 | 3.127 | |||
| 300 | 3.127 | |||
| 01/08/2025 | 19:39:53.151 | 100 | 3.1275 | |
| 100 | 3.1275 | |||
| 100 | 3.1275 | |||
| 01/08/2025 | 19:36:10.333 | 50 | 3.122 | |
| 50 | 3.122 | |||
| 50 | 3.122 | |||
| 01/08/2025 | 19:35:50.196 | 25 | 3.122 | |
| 25 | 3.122 | |||
| 25 | 3.122 | |||
| 01/08/2025 | 19:28:35.230 | 100 | 3.126 | |
| 100 | 3.126 | |||
| 100 | 3.126 | |||
| 01/08/2025 | 19:28:03.801 | 140 | 3.13 | |
| 140 | 3.13 | |||
| 140 | 3.13 | |||
| 01/08/2025 | 19:25:17.857 | 100 | 3.1585 | |
| 100 | 3.1585 | |||
| 100 | 3.1585 | |||
| 01/08/2025 | 19:22:43.134 | 833 | 3.1305 | |
| 833 | 3.1305 | |||
| 833 | 3.1305 | |||
| 01/08/2025 | 19:15:47.856 | 250 | 3.1385 | |
| 250 | 3.1385 | |||
| 250 | 3.1385 | |||
| 01/08/2025 | 19:11:47.581 | 315 | 3.18 | |
| 315 | 3.18 | |||
| 315 | 3.18 | |||
| 01/08/2025 | 19:11:47.443 | 199 | 3.19 | |
| 199 | 3.19 | |||
| 199 | 3.19 | |||
| 01/08/2025 | 19:11:47.377 | 100 | 3.204 | |
| 100 | 3.204 | |||
| 100 | 3.204 | |||
| 01/08/2025 | 19:07:30.430 | 90 | 3.213 | |
| 90 | 3.213 | |||
| 90 | 3.213 | |||
| 01/08/2025 | 19:04:37.568 | 155 | 3.2205 | |
| 155 | 3.2205 | |||
| 155 | 3.2205 | |||
| 01/08/2025 | 18:36:14.579 | 500 | 3.3035 | |
| 500 | 3.3035 | |||
| 500 | 3.3035 | |||
| 01/08/2025 | 18:32:23.593 | 500 | 3.287 | |
| 500 | 3.287 | |||
| 500 | 3.287 | |||
| 01/08/2025 | 18:29:50.042 | 100 | 3.287 | |
| 100 | 3.287 | |||
| 100 | 3.287 | |||
| 01/08/2025 | 18:28:02.279 | 30 | 3.2855 | |
| 30 | 3.2855 | |||
| 30 | 3.2855 | |||
| 01/08/2025 | 18:27:32.057 | 650 | 3.2855 | |
| 650 | 3.2855 | |||
| 650 | 3.2855 | |||
| 01/08/2025 | 18:24:27.913 | 100 | 3.2575 | |
| 100 | 3.2575 | |||
| 100 | 3.2575 | |||
| 01/08/2025 | 18:24:12.082 | 1 100 | 3.2575 | |
| 1 100 | 3.2575 | |||
| 1 100 | 3.2575 | |||
| 01/08/2025 | 18:15:54.279 | 35 | 3.205 | |
| 35 | 3.205 | |||
| 35 | 3.205 | |||
| 01/08/2025 | 18:14:39.858 | 250 | 3.1875 | |
| 250 | 3.1875 | |||
| 250 | 3.1875 | |||
| 01/08/2025 | 18:12:14.282 | 500 | 3.135 | |
| 500 | 3.135 | |||
| 500 | 3.135 | |||
| 01/08/2025 | 18:10:23.945 | 2 000 | 3.1175 | |
| 2 000 | 3.1175 | |||
| 2 000 | 3.1175 | |||
| 01/08/2025 | 18:10:19.602 | 150 | 3.1175 | |
| 150 | 3.1175 | |||
| 150 | 3.1175 | |||
| 01/08/2025 | 18:08:06.516 | 200 | 3.1105 | |
| 200 | 3.1105 | |||
| 200 | 3.1105 | |||
| 01/08/2025 | 18:02:49.789 | 100 | 3.0835 | |
| 100 | 3.0835 | |||
| 100 | 3.0835 | |||
| 01/08/2025 | 18:02:04.750 | 600 | 3.092 | |
| 600 | 3.092 | |||
| 600 | 3.092 | |||
| 01/08/2025 | 18:01:16.027 | 50 | 3.0835 | |
| 50 | 3.0835 | |||
| 50 | 3.0835 | |||
| 01/08/2025 | 17:56:24.909 | 6 285 | 3.1155 | |
| 6 285 | 3.1155 | |||
| 6 285 | 3.1155 | |||
| 01/08/2025 | 17:56:24.790 | 6 500 | 3.1155 | |
| 6 500 | 3.1155 | |||
| 6 500 | 3.1155 | |||
| 01/08/2025 | 17:55:20.263 | 200 | 3.133 | |
| 200 | 3.133 | |||
| 200 | 3.133 | |||
| 01/08/2025 | 17:53:48.978 | 300 | 3.1075 | |
| 300 | 3.1075 | |||
| 300 | 3.1075 | |||
| 01/08/2025 | 17:51:55.916 | 193 | 3.09 | |
| 193 | 3.09 | |||
| 193 | 3.09 | |||
| 01/08/2025 | 17:51:47.123 | 300 | 3.09 | |
| 300 | 3.09 | |||
| 300 | 3.09 | |||
| 01/08/2025 | 17:50:47.645 | 250 | 3.0815 | |
| 250 | 3.0815 | |||
| 250 | 3.0815 | |||
| 01/08/2025 | 17:47:42.510 | 300 | 3.0915 | |
| 300 | 3.0915 | |||
| 300 | 3.0915 | |||
| 01/08/2025 | 17:47:00.646 | 2 000 | 3.0925 | |
| 2 000 | 3.0925 | |||
| 2 000 | 3.0925 | |||
| 01/08/2025 | 17:46:13.441 | 3 | 3.10 | |
| 3 | 3.10 | |||
| 3 | 3.10 | |||
| 01/08/2025 | 17:43:00.195 | 650 | 3.076 | |
| 650 | 3.076 | |||
| 650 | 3.076 | |||
| 01/08/2025 | 17:39:28.385 | 211 | 3.093 | |
| 211 | 3.093 | |||
| 211 | 3.093 | |||
| 01/08/2025 | 17:39:16.410 | 650 | 3.102 | |
| 650 | 3.102 | |||
| 650 | 3.102 | |||
| 01/08/2025 | 17:38:33.953 | 62 | 3.084 | |
| 62 | 3.084 | |||
| 62 | 3.084 | |||
| 01/08/2025 | 17:37:37.864 | 50 | 3.0925 | |
| 50 | 3.0925 | |||
| 50 | 3.0925 | |||
| 01/08/2025 | 17:36:22.030 | 1 300 | 3.119 | |
| 1 300 | 3.119 | |||
| 1 300 | 3.119 | |||
| 01/08/2025 | 17:35:26.837 | 160 | 3.1285 | |
| 160 | 3.1285 | |||
| 160 | 3.1285 | |||
| 01/08/2025 | 17:33:34.040 | 2 190 | 3.15 | |
| 960 | 3.15 | |||
| 830 | 3.15 | |||
| 400 | 3.15 | |||
| 2 190 | 3.15 | |||
| 01/08/2025 | 17:32:17.008 | 500 | 3.165 | |
| 500 | 3.165 | |||
| 500 | 3.165 | |||
| 01/08/2025 | 17:32:03.453 | 22 | 3.165 | |
| 22 | 3.165 | |||
| 22 | 3.165 | |||
| 01/08/2025 | 17:25:30.586 | 500 | 3.208 | |
| 500 | 3.208 | |||
| 500 | 3.208 | |||
| 01/08/2025 | 17:23:50.694 | 180 | 3.21 | |
| 180 | 3.21 | |||
| 180 | 3.21 | |||
| 01/08/2025 | 17:19:12.066 | 40 | 3.216 | |
| 40 | 3.216 | |||
| 40 | 3.216 | |||
| 01/08/2025 | 17:17:55.649 | 124 | 3.215 | |
| 124 | 3.215 | |||
| 124 | 3.215 | |||
| 01/08/2025 | 17:13:39.369 | 101 | 3.1975 | |
| 101 | 3.1975 | |||
| 101 | 3.1975 | |||
| 01/08/2025 | 17:13:06.047 | 300 | 3.1975 | |
| 300 | 3.1975 | |||
| 300 | 3.1975 | |||
| 01/08/2025 | 17:10:59.247 | 750 | 3.17 | |
| 750 | 3.17 | |||
| 750 | 3.17 | |||
| 01/08/2025 | 17:07:08.516 | 50 | 3.1795 | |
| 50 | 3.1795 | |||
| 50 | 3.1795 | |||
| 01/08/2025 | 17:05:20.785 | 1 000 | 3.17 | |
| 1 000 | 3.17 | |||
| 1 000 | 3.17 | |||
| 01/08/2025 | 17:04:12.049 | 1 000 | 3.179 | |
| 1 000 | 3.179 | |||
| 1 000 | 3.179 | |||
| 01/08/2025 | 17:02:52.443 | 25 | 3.172 | |
| 25 | 3.172 | |||
| 25 | 3.172 | |||
| 01/08/2025 | 17:02:13.344 | 20 | 3.172 | |
| 20 | 3.172 | |||
| 20 | 3.172 | |||
| 01/08/2025 | 17:02:07.586 | 1 000 | 3.1625 | |
| 1 000 | 3.1625 | |||
| 1 000 | 3.1625 | |||
| 01/08/2025 | 17:01:56.853 | 350 | 3.17 | |
| 350 | 3.17 | |||
| 350 | 3.17 | |||
| 01/08/2025 | 17:01:21.377 | 333 | 3.1505 | |
| 333 | 3.1505 | |||
| 333 | 3.1505 | |||
| 01/08/2025 | 17:01:11.708 | 500 | 3.18 | |
| 500 | 3.18 | |||
| 500 | 3.18 | |||
| 01/08/2025 | 16:58:58.206 | 500 | 3.2055 | |
| 500 | 3.2055 | |||
| 500 | 3.2055 | |||
| 01/08/2025 | 16:57:23.073 | 800 | 3.20 | |
| 800 | 3.20 | |||
| 800 | 3.20 | |||
| 01/08/2025 | 16:56:20.016 | 557 | 3.1805 | |
| 557 | 3.1805 | |||
| 557 | 3.1805 | |||
| 01/08/2025 | 16:55:41.759 | 100 | 3.214 | |
| 100 | 3.214 | |||
| 100 | 3.214 | |||
| 01/08/2025 | 16:53:54.642 | 250 | 3.2145 | |
| 250 | 3.2145 | |||
| 250 | 3.2145 | |||
| 01/08/2025 | 16:52:48.426 | 50 | 3.22 | |
| 50 | 3.22 | |||
| 50 | 3.22 | |||
| 01/08/2025 | 16:52:05.783 | 153 | 3.223 | |
| 153 | 3.223 | |||
| 153 | 3.223 | |||
| 01/08/2025 | 16:50:57.930 | 300 | 3.2005 | |
| 300 | 3.2005 | |||
| 300 | 3.2005 | |||
| 01/08/2025 | 16:48:29.438 | 300 | 3.248 | |
| 300 | 3.248 | |||
| 300 | 3.248 | |||
| 01/08/2025 | 16:44:17.807 | 500 | 3.263 | |
| 500 | 3.263 | |||
| 500 | 3.263 | |||
| 01/08/2025 | 16:43:10.014 | 2 500 | 3.2635 | |
| 2 500 | 3.2635 | |||
| 2 500 | 3.2635 | |||
| 01/08/2025 | 16:42:00.413 | 500 | 3.28 | |
| 500 | 3.28 | |||
| 500 | 3.28 | |||
| 01/08/2025 | 16:41:42.278 | 100 | 3.2895 | |
| 100 | 3.2895 | |||
| 100 | 3.2895 | |||
| 01/08/2025 | 16:40:54.491 | 2 000 | 3.2995 | |
| 2 000 | 3.2995 | |||
| 2 000 | 3.2995 | |||
| 01/08/2025 | 16:37:38.142 | 2 250 | 3.2895 | |
| 2 250 | 3.2895 | |||
| 2 250 | 3.2895 | |||
| 01/08/2025 | 16:37:20.526 | 300 | 3.2895 | |
| 300 | 3.2895 | |||
| 300 | 3.2895 | |||
| 01/08/2025 | 16:35:53.005 | 240 | 3.315 | |
| 240 | 3.315 | |||
| 240 | 3.315 | |||
| 01/08/2025 | 16:34:56.665 | 100 | 3.3225 | |
| 100 | 3.3225 | |||
| 100 | 3.3225 | |||
| 01/08/2025 | 16:31:45.265 | 1 000 | 3.289 | |
| 1 000 | 3.289 | |||
| 1 000 | 3.289 | |||
| 01/08/2025 | 16:30:26.483 | 305 | 3.263 | |
| 305 | 3.263 | |||
| 305 | 3.263 | |||
| 01/08/2025 | 16:29:33.869 | 2 000 | 3.28 | |
| 2 000 | 3.28 | |||
| 2 000 | 3.28 | |||
| 01/08/2025 | 16:29:02.768 | 150 | 3.2715 | |
| 150 | 3.2715 | |||
| 150 | 3.2715 | |||
| 01/08/2025 | 16:28:39.168 | 7 | 3.2545 | |
| 7 | 3.2545 | |||
| 7 | 3.2545 | |||
| 01/08/2025 | 16:28:23.460 | 430 | 3.219 | |
| 430 | 3.219 | |||
| 430 | 3.219 | |||
| 01/08/2025 | 16:26:10.196 | 50 | 3.155 | |
| 50 | 3.155 | |||
| 50 | 3.155 | |||
| 01/08/2025 | 16:24:22.703 | 500 | 3.1465 | |
| 500 | 3.1465 | |||
| 500 | 3.1465 | |||
| 01/08/2025 | 16:24:06.643 | 650 | 3.1545 | |
| 650 | 3.1545 | |||
| 650 | 3.1545 | |||
| 01/08/2025 | 16:23:07.456 | 100 | 3.104 | |
| 100 | 3.104 | |||
| 100 | 3.104 | |||
| 01/08/2025 | 16:22:51.424 | 30 | 3.104 | |
| 30 | 3.104 | |||
| 30 | 3.104 | |||
| 01/08/2025 | 16:22:27.660 | 52 | 3.1095 | |
| 52 | 3.1095 | |||
| 52 | 3.1095 | |||
| 01/08/2025 | 16:22:08.836 | 49 | 3.10 | |
| 49 | 3.10 | |||
| 49 | 3.10 | |||
| 01/08/2025 | 16:21:28.606 | 50 | 3.1125 | |
| 50 | 3.1125 | |||
| 50 | 3.1125 | |||
| 01/08/2025 | 16:21:01.020 | 1 500 | 3.114 | |
| 1 500 | 3.114 | |||
| 1 500 | 3.114 | |||
| 01/08/2025 | 16:19:17.920 | 444 | 3.063 | |
| 444 | 3.063 | |||
| 444 | 3.063 | |||
| 01/08/2025 | 16:13:11.707 | 330 | 3.0375 | |
| 330 | 3.0375 | |||
| 330 | 3.0375 | |||
| 01/08/2025 | 16:12:39.036 | 120 | 2.9815 | |
| 120 | 2.9815 | |||
| 120 | 2.9815 | |||
| 01/08/2025 | 16:12:30.190 | 100 | 3.0125 | |
| 100 | 3.0125 | |||
| 100 | 3.0125 | |||
| 01/08/2025 | 16:12:24.353 | 150 | 3.0125 | |
| 150 | 3.0125 | |||
| 150 | 3.0125 | |||
| 01/08/2025 | 16:12:22.756 | 200 | 3.0125 | |
| 200 | 3.0125 | |||
| 200 | 3.0125 | |||
| 01/08/2025 | 16:11:58.690 | 260 | 3.0125 | |
| 260 | 3.0125 | |||
| 260 | 3.0125 | |||
| 01/08/2025 | 16:11:06.247 | 500 | 3.0205 | |
| 500 | 3.0205 | |||
| 500 | 3.0205 | |||
| 01/08/2025 | 16:09:42.484 | 65 | 2.952 | |
| 65 | 2.952 | |||
| 65 | 2.952 | |||
| 01/08/2025 | 16:09:07.909 | 500 | 2.969 | |
| 500 | 2.969 | |||
| 500 | 2.969 | |||
| 01/08/2025 | 16:06:58.455 | 40 | 2.9425 | |
| 40 | 2.9425 | |||
| 40 | 2.9425 | |||
| 01/08/2025 | 16:05:26.223 | 100 | 2.941 | |
| 100 | 2.941 | |||
| 100 | 2.941 | |||
| 01/08/2025 | 16:04:53.348 | 175 | 2.942 | |
| 175 | 2.942 | |||
| 175 | 2.942 | |||
| 01/08/2025 | 16:04:39.399 | 1 000 | 2.941 | |
| 1 000 | 2.941 | |||
| 1 000 | 2.941 | |||
| 01/08/2025 | 16:04:04.337 | 1 411 | 2.903 | |
| 411 | 2.903 | |||
| 1 411 | 2.903 | |||
| 1 000 | 2.903 | |||
| 01/08/2025 | 16:04:02.225 | 1 000 | 2.9405 | |
| 1 000 | 2.9405 | |||
| 1 000 | 2.9405 | |||
| 01/08/2025 | 16:03:50.473 | 330 | 2.95 | |
| 330 | 2.95 | |||
| 330 | 2.95 | |||
| 01/08/2025 | 16:03:24.766 | 100 | 2.9665 | |
| 100 | 2.9665 | |||
| 100 | 2.9665 | |||
| 01/08/2025 | 15:58:40.624 | 200 | 2.969 | |
| 200 | 2.969 | |||
| 200 | 2.969 | |||
| 01/08/2025 | 15:57:44.954 | 850 | 2.95 | |
| 850 | 2.95 | |||
| 150 | 2.95 | |||
| 600 | 2.95 | |||
| 100 | 2.95 | |||
| 01/08/2025 | 15:57:40.948 | 50 | 2.952 | |
| 50 | 2.952 | |||
| 50 | 2.952 | |||
| 01/08/2025 | 15:57:10.476 | 600 | 2.96 | |
| 600 | 2.96 | |||
| 600 | 2.96 | |||
| 01/08/2025 | 15:57:10.398 | 68 | 2.97 | |
| 68 | 2.97 | |||
| 68 | 2.97 | |||
| 01/08/2025 | 15:57:10.332 | 104 | 2.974 | |
| 104 | 2.974 | |||
| 104 | 2.974 | |||
| 01/08/2025 | 15:57:10.277 | 101 | 2.9775 | |
| 101 | 2.9775 | |||
| 101 | 2.9775 | |||
| 01/08/2025 | 15:55:21.898 | 56 | 3.0045 | |
| 56 | 3.0045 | |||
| 56 | 3.0045 | |||
| 01/08/2025 | 15:54:43.986 | 70 | 3.039 | |
| 70 | 3.039 | |||
| 70 | 3.039 | |||
| 01/08/2025 | 15:53:33.491 | 500 | 3.022 | |
| 500 | 3.022 | |||
| 500 | 3.022 | |||
| 01/08/2025 | 15:52:53.469 | 400 | 3.023 | |
| 400 | 3.023 | |||
| 400 | 3.023 | |||
| 01/08/2025 | 15:51:07.872 | 1 000 | 2.9775 | |
| 1 000 | 2.9775 | |||
| 1 000 | 2.9775 | |||
| 01/08/2025 | 15:51:02.901 | 334 | 2.9945 | |
| 334 | 2.9945 | |||
| 334 | 2.9945 | |||
| 01/08/2025 | 15:50:22.124 | 700 | 2.9865 | |
| 700 | 2.9865 | |||
| 700 | 2.9865 | |||
| 01/08/2025 | 15:50:15.695 | 500 | 2.995 | |
| 500 | 2.995 | |||
| 500 | 2.995 | |||
| 01/08/2025 | 15:50:15.305 | 386 | 2.9745 | |
| 386 | 2.9745 | |||
| 386 | 2.9745 | |||
| 01/08/2025 | 15:50:15.174 | 3 130 | 3.00 | |
| 1 200 | 3.00 | |||
| 320 | 3.00 | |||
| 250 | 3.00 | |||
| 3 130 | 3.00 | |||
| 650 | 3.00 | |||
| 160 | 3.00 | |||
| 100 | 3.00 | |||
| 100 | 3.00 | |||
| 350 | 3.00 | |||
| 01/08/2025 | 15:50:15.134 | 1 500 | 3.01 | |
| 1 500 | 3.01 | |||
| 1 500 | 3.01 | |||
| 01/08/2025 | 15:49:41.159 | 1 000 | 3.0215 | |
| 1 000 | 3.0215 | |||
| 1 000 | 3.0215 | |||
| 01/08/2025 | 15:48:27.413 | 20 | 3.0215 | |
| 20 | 3.0215 | |||
| 20 | 3.0215 | |||
| 01/08/2025 | 15:47:59.627 | 500 | 3.031 | |
| 500 | 3.031 | |||
| 500 | 3.031 | |||
| 01/08/2025 | 15:47:14.604 | 55 | 3.031 | |
| 55 | 3.031 | |||
| 55 | 3.031 | |||
| 01/08/2025 | 15:45:46.318 | 65 | 3.079 | |
| 65 | 3.079 | |||
| 65 | 3.079 | |||
| 01/08/2025 | 15:45:05.850 | 100 | 3.0965 | |
| 100 | 3.0965 | |||
| 100 | 3.0965 | |||
| 01/08/2025 | 15:44:54.516 | 2 000 | 3.0965 | |
| 2 000 | 3.0965 | |||
| 2 000 | 3.0965 | |||
| 01/08/2025 | 15:43:41.227 | 330 | 3.0715 | |
| 330 | 3.0715 | |||
| 330 | 3.0715 | |||
| 01/08/2025 | 15:43:21.465 | 1 000 | 3.0715 | |
| 1 000 | 3.0715 | |||
| 1 000 | 3.0715 | |||
| 01/08/2025 | 15:42:26.207 | 700 | 3.0545 | |
| 700 | 3.0545 | |||
| 700 | 3.0545 | |||
| 01/08/2025 | 15:41:50.915 | 1 000 | 3.09 | |
| 1 000 | 3.09 | |||
| 1 000 | 3.09 | |||
| 01/08/2025 | 15:39:23.259 | 543 | 3.0665 | |
| 43 | 3.0665 | |||
| 543 | 3.0665 | |||
| 500 | 3.0665 | |||
| 01/08/2025 | 15:39:23.167 | 2 500 | 3.10 | |
| 2 500 | 3.10 | |||
| 1 000 | 3.10 | |||
| 1 000 | 3.10 | |||
| 500 | 3.10 | |||
| 01/08/2025 | 15:39:18.354 | 1 773 | 3.11 | |
| 1 773 | 3.11 | |||
| 1 608 | 3.11 | |||
| 165 | 3.11 | |||
| 01/08/2025 | 15:38:19.100 | 1 180 | 3.1385 | |
| 1 180 | 3.1385 | |||
| 1 180 | 3.1385 | |||
| 01/08/2025 | 15:38:09.977 | 320 | 3.13 | |
| 320 | 3.13 | |||
| 320 | 3.13 | |||
| 01/08/2025 | 15:37:13.426 | 2 000 | 3.15 | |
| 2 000 | 3.15 | |||
| 2 000 | 3.15 | |||
| 01/08/2025 | 15:36:49.303 | 300 | 3.1305 | |
| 300 | 3.1305 | |||
| 300 | 3.1305 | |||
| 01/08/2025 | 15:36:49.232 | 555 | 3.16 | |
| 555 | 3.16 | |||
| 555 | 3.16 | |||
| 01/08/2025 | 15:36:43.440 | 250 | 3.18 | |
| 250 | 3.18 | |||
| 250 | 3.18 | |||
| 01/08/2025 | 15:36:04.267 | 1 000 | 3.1805 | |
| 1 000 | 3.1805 | |||
| 1 000 | 3.1805 | |||
| 01/08/2025 | 15:35:57.804 | 3 704 | 3.20 | |
| 250 | 3.20 | |||
| 1 000 | 3.20 | |||
| 100 | 3.20 | |||
| 20 | 3.20 | |||
| 240 | 3.20 | |||
| 800 | 3.20 | |||
| 333 | 3.20 | |||
| 200 | 3.20 | |||
| 3 371 | 3.20 | |||
| 100 | 3.20 | |||
| 600 | 3.20 | |||
| 394 | 3.20 | |||
| 01/08/2025 | 15:35:57.733 | 958 | 3.21 | |
| 958 | 3.21 | |||
| 78 | 3.21 | |||
| 630 | 3.21 | |||
| 250 | 3.21 | |||
| 01/08/2025 | 15:35:57.679 | 750 | 3.22 | |
| 750 | 3.22 | |||
| 750 | 3.22 | |||
| 01/08/2025 | 15:35:53.396 | 150 | 3.23 | |
| 150 | 3.23 | |||
| 150 | 3.23 | |||
| 01/08/2025 | 15:35:53.334 | 157 | 3.2375 | |
| 132 | 3.2375 | |||
| 157 | 3.2375 | |||
| 25 | 3.2375 | |||
| 01/08/2025 | 15:35:53.223 | 274 | 3.24 | |
| 30 | 3.24 | |||
| 274 | 3.24 | |||
| 90 | 3.24 | |||
| 154 | 3.24 | |||
| 01/08/2025 | 15:35:53.149 | 50 | 3.25 | |
| 50 | 3.25 | |||
| 50 | 3.25 | |||
| 01/08/2025 | 15:35:53.075 | 155 | 3.26 | |
| 155 | 3.26 | |||
| 155 | 3.26 | |||
| 01/08/2025 | 15:35:53.022 | 1 122 | 3.28 | |
| 1 122 | 3.28 | |||
| 1 122 | 3.28 | |||
| 01/08/2025 | 15:35:35.907 | 6 500 | 3.28 | |
| 6 500 | 3.28 | |||
| 6 500 | 3.28 | |||
| 01/08/2025 | 15:35:35.172 | 330 | 3.29 | |
| 330 | 3.29 | |||
| 330 | 3.29 | |||
| 01/08/2025 | 15:35:35.099 | 1 268 | 3.30 | |
| 918 | 3.30 | |||
| 200 | 3.30 | |||
| 150 | 3.30 | |||
| 1 268 | 3.30 | |||
| 01/08/2025 | 15:35:34.680 | 500 | 3.33 | |
| 500 | 3.33 | |||
| 500 | 3.33 | |||
| 01/08/2025 | 15:35:32.965 | 2 047 | 3.341 | |
| 2 047 | 3.341 | |||
| 2 047 | 3.341 | |||
| 01/08/2025 | 15:35:01.052 | 7 200 | 3.3515 | |
| 6 000 | 3.3515 | |||
| 7 200 | 3.3515 | |||
| 1 200 | 3.3515 | |||
| 01/08/2025 | 15:32:10.620 | 7 750 | 3.398 | |
| 581 | 3.398 | |||
| 150 | 3.398 | |||
| 6 000 | 3.398 | |||
| 150 | 3.398 | |||
| 500 | 3.398 | |||
| 720 | 3.398 | |||
| 500 | 3.398 | |||
| 100 | 3.398 | |||
| 800 | 3.398 | |||
| 4 999 | 3.398 | |||
| 1 000 | 3.398 | |||
| 01/08/2025 | 15:27:41.732 | 850 | 3.535 | |
| 500 | 3.535 | |||
| 100 | 3.535 | |||
| 250 | 3.535 | |||
| 850 | 3.535 | |||
| 01/08/2025 | 15:16:32.226 | 830 | 3.625 | |
| 830 | 3.625 | |||
| 830 | 3.625 | |||
| 01/08/2025 | 15:16:21.806 | 920 | 3.625 | |
| 920 | 3.625 | |||
| 920 | 3.625 | |||
| 01/08/2025 | 14:06:34.514 | 100 | 3.7175 | |
| 100 | 3.7175 | |||
| 100 | 3.7175 | |||
| 01/08/2025 | 13:59:52.755 | 100 | 3.661 | |
| 100 | 3.661 | |||
| 100 | 3.661 | |||
| 01/08/2025 | 13:58:51.727 | 819 | 3.6915 | |
| 819 | 3.6915 | |||
| 819 | 3.6915 | |||
| 01/08/2025 | 13:40:56.423 | 700 | 3.6575 | |
| 700 | 3.6575 | |||
| 700 | 3.6575 | |||
| 01/08/2025 | 13:18:02.718 | 530 | 3.62 | |
| 530 | 3.62 | |||
| 530 | 3.62 | |||
| 01/08/2025 | 13:18:02.490 | 910 | 3.62 | |
| 910 | 3.62 | |||
| 910 | 3.62 | |||
| 01/08/2025 | 13:18:02.216 | 910 | 3.62 | |
| 910 | 3.62 | |||
| 910 | 3.62 | |||
| 01/08/2025 | 13:17:40.136 | 30 | 3.6595 | |
| 30 | 3.6595 | |||
| 30 | 3.6595 | |||
| 01/08/2025 | 12:56:04.483 | 50 | 3.67 | |
| 50 | 3.67 | |||
| 50 | 3.67 | |||
| 01/08/2025 | 12:49:49.996 | 20 | 3.7245 | |
| 20 | 3.7245 | |||
| 20 | 3.7245 | |||
| 01/08/2025 | 12:07:28.029 | 27 | 3.7295 | |
| 27 | 3.7295 | |||
| 27 | 3.7295 | |||
| 01/08/2025 | 11:30:37.497 | 3 | 3.7265 | |
| 3 | 3.7265 | |||
| 3 | 3.7265 | |||
| 01/08/2025 | 11:10:42.094 | 206 | 3.6795 | |
| 206 | 3.6795 | |||
| 206 | 3.6795 | |||
| 01/08/2025 | 11:00:18.993 | 350 | 3.7215 | |
| 350 | 3.7215 | |||
| 350 | 3.7215 | |||
| 01/08/2025 | 10:55:34.715 | 100 | 3.7215 | |
| 100 | 3.7215 | |||
| 100 | 3.7215 | |||
| 01/08/2025 | 10:18:35.424 | 250 | 3.722 | |
| 250 | 3.722 | |||
| 250 | 3.722 | |||
| 01/08/2025 | 10:09:11.793 | 106 | 3.777 | |
| 106 | 3.777 | |||
| 106 | 3.777 | |||
| 01/08/2025 | 09:44:02.657 | 250 | 3.713 | |
| 250 | 3.713 | |||
| 250 | 3.713 | |||
| 01/08/2025 | 09:36:37.035 | 100 | 3.6885 | |
| 100 | 3.6885 | |||
| 100 | 3.6885 | |||
| 01/08/2025 | 09:36:15.173 | 900 | 3.6885 | |
| 900 | 3.6885 | |||
| 900 | 3.6885 | |||
| 01/08/2025 | 09:35:36.371 | 78 | 3.68 | |
| 78 | 3.68 | |||
| 78 | 3.68 | |||
| 01/08/2025 | 09:34:14.716 | 500 | 3.68 | |
| 500 | 3.68 | |||
| 500 | 3.68 | |||
| 01/08/2025 | 09:31:20.470 | 44 | 3.6935 | |
| 44 | 3.6935 | |||
| 44 | 3.6935 | |||
| 01/08/2025 | 08:46:27.468 | 170 | 3.68 | |
| 170 | 3.68 | |||
| 170 | 3.68 | |||
| 01/08/2025 | 08:28:43.870 | 25 | 3.68 | |
| 25 | 3.68 | |||
| 25 | 3.68 | |||
| 01/08/2025 | 08:23:40.557 | 1 300 | 3.635 | |
| 1 300 | 3.635 | |||
| 1 300 | 3.635 | |||
| 01/08/2025 | 08:23:07.445 | 193 | 3.685 | |
| 193 | 3.685 | |||
| 193 | 3.685 | |||
| 01/08/2025 | 08:23:00.131 | 600 | 3.70 | |
| 600 | 3.70 | |||
| 300 | 3.70 | |||
| 300 | 3.70 | |||
| 01/08/2025 | 08:22:53.352 | 300 | 3.7005 | |
| 300 | 3.7005 | |||
| 300 | 3.7005 | |||
| 01/08/2025 | 08:22:47.454 | 750 | 3.735 | |
| 750 | 3.735 | |||
| 750 | 3.735 | |||
| 01/08/2025 | 07:52:11.144 | 550 | 3.80 | |
| 550 | 3.80 | |||
| 550 | 3.80 | |||
| 01/08/2025 | 07:33:24.097 | 63 | 3.806 | |
| 63 | 3.806 | |||
| 63 | 3.806 |
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
-
Amazon.com Inc.
Bid: 185.94 / Ask: 186.04
Turnover: 94 735 TEUR -
Nvidia Corp.
Bid: 150.10 / Ask: 150.18
Turnover: 86 914 TEUR -
Novo-Nordisk AS
Bid: 41.62 / Ask: 41.805
Turnover: 61 708 TEUR -
Rheinmetall AG
Bid: 1 703.00
Ask: 1 708.00
Turnover: 57 305 TEUR -
Allianz SE
Bid: 334.50 / Ask: 335.20
Turnover: 40 386 TEUR
Realtime Quotes
Last Update:
01/08/2025 @ 22:00:00
Last Update:
01/08/2025 @ 22:00:00