McDonalds Corp.
- Information
- Last
- Buy
- Sell
173
146
263.20
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/12/2025 | 18:20:50.508 | 1 | 263.20 | |
| 1 | 263.20 | |||
| 1 | 263.20 | |||
| 01/12/2025 | 18:15:31.484 | 16 | 263.05 | |
| 16 | 263.05 | |||
| 16 | 263.05 | |||
| 01/12/2025 | 18:11:54.668 | 1 | 263.10 | |
| 1 | 263.10 | |||
| 1 | 263.10 | |||
| 01/12/2025 | 18:06:02.455 | 20 | 262.80 | |
| 20 | 262.80 | |||
| 20 | 262.80 | |||
| 01/12/2025 | 18:00:34.710 | 40 | 263.00 | |
| 40 | 263.00 | |||
| 40 | 263.00 | |||
| 01/12/2025 | 17:58:17.824 | 11 | 262.90 | |
| 11 | 262.90 | |||
| 11 | 262.90 | |||
| 01/12/2025 | 17:57:11.964 | 40 | 263.00 | |
| 40 | 263.00 | |||
| 40 | 263.00 | |||
| 01/12/2025 | 17:56:06.458 | 1 | 263.15 | |
| 1 | 263.15 | |||
| 1 | 263.15 | |||
| 01/12/2025 | 17:48:30.205 | 210 | 263.15 | |
| 210 | 263.15 | |||
| 210 | 263.15 | |||
| 01/12/2025 | 17:45:40.320 | 3 | 263.20 | |
| 3 | 263.20 | |||
| 3 | 263.20 | |||
| 01/12/2025 | 17:45:30.453 | 1 | 263.40 | |
| 1 | 263.40 | |||
| 1 | 263.40 | |||
| 01/12/2025 | 17:40:07.298 | 4 | 263.40 | |
| 4 | 263.40 | |||
| 4 | 263.40 | |||
| 01/12/2025 | 17:39:44.624 | 4 | 263.20 | |
| 4 | 263.20 | |||
| 4 | 263.20 | |||
| 01/12/2025 | 17:38:45.536 | 9 | 263.40 | |
| 9 | 263.40 | |||
| 9 | 263.40 | |||
| 01/12/2025 | 17:10:01.814 | 8 | 263.25 | |
| 8 | 263.25 | |||
| 8 | 263.25 | |||
| 01/12/2025 | 17:07:11.867 | 210 | 263.15 | |
| 210 | 263.15 | |||
| 210 | 263.15 | |||
| 01/12/2025 | 17:06:18.557 | 1 | 263.10 | |
| 1 | 263.10 | |||
| 1 | 263.10 | |||
| 01/12/2025 | 17:05:45.624 | 5 | 263.10 | |
| 5 | 263.10 | |||
| 5 | 263.10 | |||
| 01/12/2025 | 17:00:48.876 | 10 | 263.20 | |
| 10 | 263.20 | |||
| 10 | 263.20 | |||
| 01/12/2025 | 16:57:06.555 | 30 | 263.20 | |
| 30 | 263.20 | |||
| 30 | 263.20 | |||
| 01/12/2025 | 16:56:24.668 | 6 | 263.55 | |
| 6 | 263.55 | |||
| 6 | 263.55 | |||
| 01/12/2025 | 16:54:22.807 | 1 | 263.60 | |
| 1 | 263.60 | |||
| 1 | 263.60 | |||
| 01/12/2025 | 16:53:30.811 | 5 | 263.40 | |
| 5 | 263.40 | |||
| 5 | 263.40 | |||
| 01/12/2025 | 16:51:23.166 | 234 | 263.60 | |
| 234 | 263.60 | |||
| 234 | 263.60 | |||
| 01/12/2025 | 16:50:14.501 | 1 | 263.55 | |
| 1 | 263.55 | |||
| 1 | 263.55 | |||
| 01/12/2025 | 16:47:14.943 | 34 | 263.85 | |
| 34 | 263.85 | |||
| 34 | 263.85 | |||
| 01/12/2025 | 16:44:33.247 | 32 | 263.80 | |
| 32 | 263.80 | |||
| 32 | 263.80 | |||
| 01/12/2025 | 16:43:12.750 | 2 | 263.75 | |
| 2 | 263.75 | |||
| 2 | 263.75 | |||
| 01/12/2025 | 16:38:02.581 | 1 | 263.15 | |
| 1 | 263.15 | |||
| 1 | 263.15 | |||
| 01/12/2025 | 16:35:45.779 | 10 | 263.00 | |
| 10 | 263.00 | |||
| 10 | 263.00 | |||
| 01/12/2025 | 16:35:13.248 | 4 | 263.20 | |
| 4 | 263.20 | |||
| 4 | 263.20 | |||
| 01/12/2025 | 16:34:24.305 | 26 | 263.25 | |
| 26 | 263.25 | |||
| 26 | 263.25 | |||
| 01/12/2025 | 16:31:41.476 | 7 | 263.45 | |
| 7 | 263.45 | |||
| 7 | 263.45 | |||
| 01/12/2025 | 16:30:33.676 | 4 | 263.50 | |
| 4 | 263.50 | |||
| 4 | 263.50 | |||
| 01/12/2025 | 16:26:30.582 | 12 | 264.05 | |
| 12 | 264.05 | |||
| 12 | 264.05 | |||
| 01/12/2025 | 16:25:59.762 | 300 | 264.00 | |
| 300 | 264.00 | |||
| 300 | 264.00 | |||
| 01/12/2025 | 16:20:51.748 | 30 | 263.95 | |
| 30 | 263.95 | |||
| 30 | 263.95 | |||
| 01/12/2025 | 16:15:31.449 | 100 | 263.70 | |
| 100 | 263.70 | |||
| 3 | 263.70 | |||
| 97 | 263.70 | |||
| 01/12/2025 | 16:13:16.421 | 3 | 262.85 | |
| 3 | 262.85 | |||
| 3 | 262.85 | |||
| 01/12/2025 | 16:12:28.025 | 50 | 263.00 | |
| 50 | 263.00 | |||
| 50 | 263.00 | |||
| 01/12/2025 | 16:06:57.081 | 1 | 262.95 | |
| 1 | 262.95 | |||
| 1 | 262.95 | |||
| 01/12/2025 | 16:04:15.609 | 50 | 263.15 | |
| 50 | 263.15 | |||
| 50 | 263.15 | |||
| 01/12/2025 | 16:02:03.414 | 9 | 263.35 | |
| 9 | 263.35 | |||
| 9 | 263.35 | |||
| 01/12/2025 | 16:01:50.646 | 2 | 263.55 | |
| 2 | 263.55 | |||
| 2 | 263.55 | |||
| 01/12/2025 | 16:00:07.238 | 1 | 263.80 | |
| 1 | 263.80 | |||
| 1 | 263.80 | |||
| 01/12/2025 | 15:56:44.851 | 29 | 263.80 | |
| 29 | 263.80 | |||
| 29 | 263.80 | |||
| 01/12/2025 | 15:56:24.087 | 20 | 264.00 | |
| 12 | 264.00 | |||
| 8 | 264.00 | |||
| 20 | 264.00 | |||
| 01/12/2025 | 15:54:45.172 | 1 | 264.55 | |
| 1 | 264.55 | |||
| 1 | 264.55 | |||
| 01/12/2025 | 15:51:02.583 | 1 | 264.55 | |
| 1 | 264.55 | |||
| 1 | 264.55 | |||
| 01/12/2025 | 15:48:21.213 | 1 | 264.55 | |
| 1 | 264.55 | |||
| 1 | 264.55 | |||
| 01/12/2025 | 15:47:09.981 | 3 | 264.25 | |
| 3 | 264.25 | |||
| 3 | 264.25 | |||
| 01/12/2025 | 15:46:15.089 | 1 | 264.65 | |
| 1 | 264.65 | |||
| 1 | 264.65 | |||
| 01/12/2025 | 15:45:51.280 | 240 | 264.70 | |
| 240 | 264.70 | |||
| 240 | 264.70 | |||
| 01/12/2025 | 15:39:47.857 | 7 | 264.85 | |
| 7 | 264.85 | |||
| 7 | 264.85 | |||
| 01/12/2025 | 15:38:54.125 | 5 | 264.85 | |
| 5 | 264.85 | |||
| 5 | 264.85 | |||
| 01/12/2025 | 15:38:51.246 | 114 | 265.15 | |
| 85 | 265.15 | |||
| 114 | 265.15 | |||
| 29 | 265.15 | |||
| 01/12/2025 | 15:38:16.559 | 85 | 264.70 | |
| 85 | 264.70 | |||
| 85 | 264.70 | |||
| 01/12/2025 | 15:37:42.686 | 4 | 264.50 | |
| 4 | 264.50 | |||
| 4 | 264.50 | |||
| 01/12/2025 | 15:37:30.845 | 10 | 264.75 | |
| 10 | 264.75 | |||
| 10 | 264.75 | |||
| 01/12/2025 | 15:37:30.762 | 50 | 264.75 | |
| 25 | 264.75 | |||
| 4 | 264.75 | |||
| 9 | 264.75 | |||
| 50 | 264.75 | |||
| 6 | 264.75 | |||
| 6 | 264.75 | |||
| 01/12/2025 | 15:34:18.092 | 3 | 265.60 | |
| 3 | 265.60 | |||
| 3 | 265.60 | |||
| 01/12/2025 | 15:30:48.892 | 43 | 265.55 | |
| 43 | 265.55 | |||
| 40 | 265.55 | |||
| 3 | 265.55 | |||
| 01/12/2025 | 15:12:06.898 | 11 | 267.25 | |
| 11 | 267.25 | |||
| 11 | 267.25 | |||
| 01/12/2025 | 15:03:06.464 | 5 | 266.80 | |
| 5 | 266.80 | |||
| 5 | 266.80 | |||
| 01/12/2025 | 14:55:00.382 | 1 | 267.15 | |
| 1 | 267.15 | |||
| 1 | 267.15 | |||
| 01/12/2025 | 14:50:39.504 | 3 | 267.20 | |
| 3 | 267.20 | |||
| 3 | 267.20 | |||
| 01/12/2025 | 14:43:47.315 | 1 | 267.10 | |
| 1 | 267.10 | |||
| 1 | 267.10 | |||
| 01/12/2025 | 14:41:46.972 | 2 | 266.70 | |
| 2 | 266.70 | |||
| 2 | 266.70 | |||
| 01/12/2025 | 14:34:31.264 | 25 | 266.70 | |
| 25 | 266.70 | |||
| 25 | 266.70 | |||
| 01/12/2025 | 14:27:30.851 | 10 | 267.40 | |
| 10 | 267.40 | |||
| 10 | 267.40 | |||
| 01/12/2025 | 14:01:37.961 | 2 | 266.70 | |
| 2 | 266.70 | |||
| 2 | 266.70 | |||
| 01/12/2025 | 14:00:49.478 | 4 | 267.30 | |
| 4 | 267.30 | |||
| 4 | 267.30 | |||
| 01/12/2025 | 13:56:08.254 | 1 | 267.40 | |
| 1 | 267.40 | |||
| 1 | 267.40 | |||
| 01/12/2025 | 13:43:05.779 | 2 | 267.10 | |
| 2 | 267.10 | |||
| 2 | 267.10 | |||
| 01/12/2025 | 13:30:05.358 | 5 | 266.85 | |
| 5 | 266.85 | |||
| 5 | 266.85 | |||
| 01/12/2025 | 13:25:52.107 | 10 | 267.60 | |
| 10 | 267.60 | |||
| 10 | 267.60 | |||
| 01/12/2025 | 13:03:59.458 | 133 | 267.70 | |
| 133 | 267.70 | |||
| 133 | 267.70 | |||
| 01/12/2025 | 12:52:42.694 | 2 | 267.70 | |
| 2 | 267.70 | |||
| 2 | 267.70 | |||
| 01/12/2025 | 12:47:48.601 | 1 | 267.70 | |
| 1 | 267.70 | |||
| 1 | 267.70 | |||
| 01/12/2025 | 12:47:32.294 | 1 | 267.55 | |
| 1 | 267.55 | |||
| 1 | 267.55 | |||
| 01/12/2025 | 12:38:08.617 | 10 | 267.70 | |
| 10 | 267.70 | |||
| 10 | 267.70 | |||
| 01/12/2025 | 12:33:19.490 | 5 | 267.60 | |
| 5 | 267.60 | |||
| 5 | 267.60 | |||
| 01/12/2025 | 12:30:07.530 | 130 | 267.70 | |
| 130 | 267.70 | |||
| 130 | 267.70 | |||
| 01/12/2025 | 12:13:39.816 | 3 | 267.75 | |
| 3 | 267.75 | |||
| 3 | 267.75 | |||
| 01/12/2025 | 12:13:25.630 | 3 | 267.95 | |
| 3 | 267.95 | |||
| 3 | 267.95 | |||
| 01/12/2025 | 12:11:26.841 | 61 | 267.95 | |
| 61 | 267.95 | |||
| 61 | 267.95 | |||
| 01/12/2025 | 12:11:22.143 | 20 | 267.95 | |
| 20 | 267.95 | |||
| 20 | 267.95 | |||
| 01/12/2025 | 12:09:22.096 | 1 | 267.95 | |
| 1 | 267.95 | |||
| 1 | 267.95 | |||
| 01/12/2025 | 12:07:57.783 | 6 | 267.75 | |
| 6 | 267.75 | |||
| 6 | 267.75 | |||
| 01/12/2025 | 11:58:19.492 | 1 | 267.90 | |
| 1 | 267.90 | |||
| 1 | 267.90 | |||
| 01/12/2025 | 11:54:38.922 | 2 | 267.75 | |
| 2 | 267.75 | |||
| 2 | 267.75 | |||
| 01/12/2025 | 11:53:40.941 | 2 | 267.95 | |
| 2 | 267.95 | |||
| 2 | 267.95 | |||
| 01/12/2025 | 11:45:24.557 | 1 | 267.85 | |
| 1 | 267.85 | |||
| 1 | 267.85 | |||
| 01/12/2025 | 11:40:24.355 | 1 | 268.10 | |
| 1 | 268.10 | |||
| 1 | 268.10 | |||
| 01/12/2025 | 11:39:58.862 | 20 | 267.75 | |
| 20 | 267.75 | |||
| 20 | 267.75 | |||
| 01/12/2025 | 11:39:53.642 | 40 | 268.10 | |
| 40 | 268.10 | |||
| 40 | 268.10 | |||
| 01/12/2025 | 11:27:31.803 | 3 | 267.75 | |
| 3 | 267.75 | |||
| 3 | 267.75 | |||
| 01/12/2025 | 11:18:55.949 | 8 | 267.75 | |
| 8 | 267.75 | |||
| 8 | 267.75 | |||
| 01/12/2025 | 11:09:26.781 | 114 | 268.00 | |
| 114 | 268.00 | |||
| 114 | 268.00 | |||
| 01/12/2025 | 11:08:45.555 | 2 | 268.00 | |
| 2 | 268.00 | |||
| 2 | 268.00 | |||
| 01/12/2025 | 11:07:18.836 | 3 | 268.10 | |
| 3 | 268.10 | |||
| 3 | 268.10 | |||
| 01/12/2025 | 11:00:19.959 | 1 | 268.25 | |
| 1 | 268.25 | |||
| 1 | 268.25 | |||
| 01/12/2025 | 10:47:19.729 | 3 | 268.00 | |
| 3 | 268.00 | |||
| 3 | 268.00 | |||
| 01/12/2025 | 10:37:17.982 | 1 | 268.00 | |
| 1 | 268.00 | |||
| 1 | 268.00 | |||
| 01/12/2025 | 10:32:17.114 | 38 | 268.25 | |
| 38 | 268.25 | |||
| 38 | 268.25 | |||
| 01/12/2025 | 10:24:36.861 | 35 | 268.05 | |
| 35 | 268.05 | |||
| 35 | 268.05 | |||
| 01/12/2025 | 10:24:33.947 | 80 | 268.05 | |
| 80 | 268.05 | |||
| 80 | 268.05 | |||
| 01/12/2025 | 10:22:01.666 | 10 | 268.05 | |
| 10 | 268.05 | |||
| 10 | 268.05 | |||
| 01/12/2025 | 10:15:55.756 | 80 | 268.05 | |
| 80 | 268.05 | |||
| 80 | 268.05 | |||
| 01/12/2025 | 10:15:21.383 | 30 | 268.10 | |
| 30 | 268.10 | |||
| 30 | 268.10 | |||
| 01/12/2025 | 10:15:12.509 | 80 | 268.10 | |
| 80 | 268.10 | |||
| 80 | 268.10 | |||
| 01/12/2025 | 10:11:59.824 | 20 | 268.25 | |
| 20 | 268.25 | |||
| 20 | 268.25 | |||
| 01/12/2025 | 10:05:51.772 | 40 | 267.15 | |
| 40 | 267.15 | |||
| 40 | 267.15 | |||
| 01/12/2025 | 09:56:59.463 | 1 | 267.85 | |
| 1 | 267.85 | |||
| 1 | 267.85 | |||
| 01/12/2025 | 09:56:32.447 | 1 | 267.85 | |
| 1 | 267.85 | |||
| 1 | 267.85 | |||
| 01/12/2025 | 09:41:58.653 | 1 | 268.70 | |
| 1 | 268.70 | |||
| 1 | 268.70 | |||
| 01/12/2025 | 09:40:21.566 | 3 | 267.60 | |
| 3 | 267.60 | |||
| 3 | 267.60 | |||
| 01/12/2025 | 09:38:29.918 | 37 | 268.00 | |
| 37 | 268.00 | |||
| 37 | 268.00 | |||
| 01/12/2025 | 09:36:35.586 | 37 | 268.15 | |
| 37 | 268.15 | |||
| 37 | 268.15 | |||
| 01/12/2025 | 09:34:32.014 | 8 | 267.45 | |
| 8 | 267.45 | |||
| 8 | 267.45 | |||
| 01/12/2025 | 09:34:21.578 | 15 | 268.00 | |
| 15 | 268.00 | |||
| 15 | 268.00 | |||
| 01/12/2025 | 09:32:55.849 | 192 | 268.50 | |
| 192 | 268.50 | |||
| 192 | 268.50 | |||
| 01/12/2025 | 09:32:26.957 | 19 | 268.20 | |
| 19 | 268.20 | |||
| 18 | 268.20 | |||
| 1 | 268.20 | |||
| 01/12/2025 | 09:30:53.095 | 2 | 268.10 | |
| 2 | 268.10 | |||
| 2 | 268.10 | |||
| 01/12/2025 | 09:27:53.503 | 28 | 267.40 | |
| 28 | 267.40 | |||
| 28 | 267.40 | |||
| 01/12/2025 | 09:11:08.653 | 1 | 268.70 | |
| 1 | 268.70 | |||
| 1 | 268.70 | |||
| 01/12/2025 | 09:05:48.928 | 1 | 269.25 | |
| 1 | 269.25 | |||
| 1 | 269.25 | |||
| 01/12/2025 | 09:05:24.797 | 1 | 268.25 | |
| 1 | 268.25 | |||
| 1 | 268.25 | |||
| 01/12/2025 | 08:40:08.876 | 25 | 268.25 | |
| 25 | 268.25 | |||
| 25 | 268.25 | |||
| 01/12/2025 | 08:35:53.538 | 20 | 268.25 | |
| 20 | 268.25 | |||
| 20 | 268.25 | |||
| 01/12/2025 | 08:33:19.345 | 75 | 268.25 | |
| 75 | 268.25 | |||
| 75 | 268.25 | |||
| 01/12/2025 | 08:33:18.936 | 32 | 268.25 | |
| 32 | 268.25 | |||
| 32 | 268.25 | |||
| 01/12/2025 | 08:26:15.314 | 6 | 268.00 | |
| 6 | 268.00 | |||
| 6 | 268.00 | |||
| 01/12/2025 | 08:23:12.168 | 6 | 268.00 | |
| 6 | 268.00 | |||
| 6 | 268.00 | |||
| 01/12/2025 | 08:22:55.774 | 14 | 268.00 | |
| 14 | 268.00 | |||
| 14 | 268.00 | |||
| 01/12/2025 | 08:18:17.204 | 4 | 268.00 | |
| 4 | 268.00 | |||
| 4 | 268.00 | |||
| 01/12/2025 | 08:09:34.961 | 25 | 268.00 | |
| 25 | 268.00 | |||
| 25 | 268.00 | |||
| 01/12/2025 | 08:06:39.392 | 3 | 268.00 | |
| 3 | 268.00 | |||
| 3 | 268.00 | |||
| 01/12/2025 | 08:06:16.813 | 1 | 269.50 | |
| 1 | 269.50 | |||
| 1 | 269.50 | |||
| 01/12/2025 | 08:02:34.082 | 1 | 268.00 | |
| 1 | 268.00 | |||
| 1 | 268.00 | |||
| 01/12/2025 | 08:00:53.253 | 2 | 269.50 | |
| 2 | 269.50 | |||
| 2 | 269.50 | |||
| 01/12/2025 | 08:00:42.470 | 2 | 268.00 | |
| 2 | 268.00 | |||
| 2 | 268.00 | |||
| 01/12/2025 | 07:57:31.021 | 2 | 269.50 | |
| 2 | 269.50 | |||
| 2 | 269.50 | |||
| 01/12/2025 | 07:48:45.719 | 1 | 268.00 | |
| 1 | 268.00 | |||
| 1 | 268.00 | |||
| 01/12/2025 | 07:31:52.490 | 6 | 268.70 | |
| 6 | 268.70 | |||
| 6 | 268.70 | |||
| 01/12/2025 | 07:31:47.061 | 90 | 268.65 | |
| 1 | 268.65 | |||
| 10 | 268.65 | |||
| 1 | 268.65 | |||
| 40 | 268.65 | |||
| 6 | 268.65 | |||
| 10 | 268.65 | |||
| 12 | 268.65 | |||
| 10 | 268.65 | |||
| 7 | 268.65 | |||
| 10 | 268.65 | |||
| 2 | 268.65 | |||
| 70 | 268.65 | |||
| 1 | 268.65 |
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: 1 452.50
Ask: 1 454.50
Turnover: 101 320 TEUR -
Nvidia Corp.
Bid: 154.56 / Ask: 154.64
Turnover: 39 291 TEUR -
Airbus SE
Bid: 193.00 / Ask: 193.96
Turnover: 30 589 TEUR -
Alphabet Inc. Class A
Bid: 273.05 / Ask: 273.20
Turnover: 17 566 TEUR -
Siemens Energy AG
Bid: 112.75 / Ask: 113.00
Turnover: 15 249 TEUR
Realtime Quotes
Last Update:
01/12/2025 @ 18:24:05
Last Update:
01/12/2025 @ 18:24:05