Micron Technology Inc.
- Information
- Last
- Buy
- Sell
329
312
203.75
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 05/12/2025 | 21:57:21.670 | 15 | 203.75 | |
| 15 | 203.75 | |||
| 15 | 203.75 | |||
| 05/12/2025 | 21:53:49.238 | 25 | 204.60 | |
| 25 | 204.60 | |||
| 25 | 204.60 | |||
| 05/12/2025 | 21:41:27.676 | 15 | 204.15 | |
| 15 | 204.15 | |||
| 15 | 204.15 | |||
| 05/12/2025 | 21:40:16.502 | 30 | 204.05 | |
| 30 | 204.05 | |||
| 30 | 204.05 | |||
| 05/12/2025 | 21:33:12.729 | 50 | 204.85 | |
| 50 | 204.85 | |||
| 50 | 204.85 | |||
| 05/12/2025 | 21:29:40.942 | 10 | 205.10 | |
| 10 | 205.10 | |||
| 10 | 205.10 | |||
| 05/12/2025 | 21:18:19.726 | 15 | 204.15 | |
| 15 | 204.15 | |||
| 15 | 204.15 | |||
| 05/12/2025 | 21:17:38.628 | 5 | 203.80 | |
| 5 | 203.80 | |||
| 5 | 203.80 | |||
| 05/12/2025 | 21:12:08.034 | 5 | 204.00 | |
| 5 | 204.00 | |||
| 5 | 204.00 | |||
| 05/12/2025 | 21:08:14.706 | 20 | 204.00 | |
| 20 | 204.00 | |||
| 20 | 204.00 | |||
| 05/12/2025 | 21:06:11.928 | 100 | 204.00 | |
| 100 | 204.00 | |||
| 100 | 204.00 | |||
| 05/12/2025 | 20:54:24.495 | 10 | 203.90 | |
| 10 | 203.90 | |||
| 10 | 203.90 | |||
| 05/12/2025 | 20:40:36.024 | 24 | 203.70 | |
| 24 | 203.70 | |||
| 24 | 203.70 | |||
| 05/12/2025 | 20:37:37.171 | 75 | 203.40 | |
| 75 | 203.40 | |||
| 75 | 203.40 | |||
| 05/12/2025 | 20:33:33.753 | 25 | 203.30 | |
| 25 | 203.30 | |||
| 25 | 203.30 | |||
| 05/12/2025 | 20:30:50.414 | 30 | 203.60 | |
| 30 | 203.60 | |||
| 30 | 203.60 | |||
| 05/12/2025 | 20:30:37.873 | 50 | 203.75 | |
| 50 | 203.75 | |||
| 50 | 203.75 | |||
| 05/12/2025 | 20:27:59.583 | 10 | 204.25 | |
| 10 | 204.25 | |||
| 10 | 204.25 | |||
| 05/12/2025 | 20:15:37.924 | 25 | 203.60 | |
| 25 | 203.60 | |||
| 25 | 203.60 | |||
| 05/12/2025 | 20:12:48.900 | 25 | 203.45 | |
| 25 | 203.45 | |||
| 25 | 203.45 | |||
| 05/12/2025 | 20:02:26.169 | 100 | 204.35 | |
| 100 | 204.35 | |||
| 100 | 204.35 | |||
| 05/12/2025 | 20:01:47.058 | 65 | 204.45 | |
| 65 | 204.45 | |||
| 65 | 204.45 | |||
| 05/12/2025 | 19:55:36.034 | 50 | 205.20 | |
| 50 | 205.20 | |||
| 50 | 205.20 | |||
| 05/12/2025 | 19:50:58.274 | 100 | 204.70 | |
| 100 | 204.70 | |||
| 100 | 204.70 | |||
| 05/12/2025 | 19:47:16.505 | 3 | 204.65 | |
| 3 | 204.65 | |||
| 3 | 204.65 | |||
| 05/12/2025 | 19:46:25.580 | 100 | 204.90 | |
| 100 | 204.90 | |||
| 100 | 204.90 | |||
| 05/12/2025 | 19:44:17.692 | 15 | 204.95 | |
| 15 | 204.95 | |||
| 15 | 204.95 | |||
| 05/12/2025 | 19:43:30.280 | 1 | 205.15 | |
| 1 | 205.15 | |||
| 1 | 205.15 | |||
| 05/12/2025 | 19:40:14.568 | 20 | 205.20 | |
| 20 | 205.20 | |||
| 20 | 205.20 | |||
| 05/12/2025 | 19:38:00.152 | 10 | 205.35 | |
| 10 | 205.35 | |||
| 10 | 205.35 | |||
| 05/12/2025 | 19:33:53.916 | 2 | 205.25 | |
| 2 | 205.25 | |||
| 2 | 205.25 | |||
| 05/12/2025 | 19:29:01.326 | 200 | 205.35 | |
| 200 | 205.35 | |||
| 200 | 205.35 | |||
| 05/12/2025 | 19:28:14.495 | 10 | 205.55 | |
| 10 | 205.55 | |||
| 10 | 205.55 | |||
| 05/12/2025 | 19:27:08.322 | 1 | 205.65 | |
| 1 | 205.65 | |||
| 1 | 205.65 | |||
| 05/12/2025 | 19:26:50.610 | 5 | 205.80 | |
| 5 | 205.80 | |||
| 5 | 205.80 | |||
| 05/12/2025 | 19:26:50.010 | 2 | 205.60 | |
| 2 | 205.60 | |||
| 2 | 205.60 | |||
| 05/12/2025 | 19:23:42.604 | 24 | 205.85 | |
| 24 | 205.85 | |||
| 24 | 205.85 | |||
| 05/12/2025 | 19:23:37.238 | 1 | 205.90 | |
| 1 | 205.90 | |||
| 1 | 205.90 | |||
| 05/12/2025 | 19:19:41.100 | 15 | 206.40 | |
| 15 | 206.40 | |||
| 15 | 206.40 | |||
| 05/12/2025 | 19:19:40.802 | 4 | 206.00 | |
| 4 | 206.00 | |||
| 4 | 206.00 | |||
| 05/12/2025 | 19:16:32.398 | 260 | 205.30 | |
| 260 | 205.30 | |||
| 260 | 205.30 | |||
| 05/12/2025 | 19:15:59.306 | 10 | 205.10 | |
| 10 | 205.10 | |||
| 10 | 205.10 | |||
| 05/12/2025 | 19:11:26.772 | 25 | 204.95 | |
| 25 | 204.95 | |||
| 25 | 204.95 | |||
| 05/12/2025 | 19:08:44.413 | 5 | 205.20 | |
| 5 | 205.20 | |||
| 5 | 205.20 | |||
| 05/12/2025 | 19:08:41.847 | 6 | 205.00 | |
| 6 | 205.00 | |||
| 5 | 205.00 | |||
| 1 | 205.00 | |||
| 05/12/2025 | 19:02:40.046 | 10 | 203.90 | |
| 10 | 203.90 | |||
| 10 | 203.90 | |||
| 05/12/2025 | 19:01:13.843 | 8 | 204.50 | |
| 8 | 204.50 | |||
| 8 | 204.50 | |||
| 05/12/2025 | 18:59:58.726 | 12 | 204.65 | |
| 12 | 204.65 | |||
| 12 | 204.65 | |||
| 05/12/2025 | 18:56:39.569 | 10 | 204.55 | |
| 10 | 204.55 | |||
| 10 | 204.55 | |||
| 05/12/2025 | 18:54:33.882 | 500 | 205.00 | |
| 500 | 205.00 | |||
| 500 | 205.00 | |||
| 05/12/2025 | 18:54:12.835 | 100 | 204.90 | |
| 100 | 204.90 | |||
| 100 | 204.90 | |||
| 05/12/2025 | 18:51:12.127 | 300 | 204.00 | |
| 300 | 204.00 | |||
| 10 | 204.00 | |||
| 290 | 204.00 | |||
| 05/12/2025 | 18:50:24.501 | 500 | 204.00 | |
| 500 | 204.00 | |||
| 500 | 204.00 | |||
| 05/12/2025 | 18:50:20.498 | 175 | 203.95 | |
| 175 | 203.95 | |||
| 175 | 203.95 | |||
| 05/12/2025 | 18:46:53.568 | 8 | 203.55 | |
| 8 | 203.55 | |||
| 8 | 203.55 | |||
| 05/12/2025 | 18:46:32.037 | 2 | 203.85 | |
| 2 | 203.85 | |||
| 2 | 203.85 | |||
| 05/12/2025 | 18:46:03.324 | 10 | 203.70 | |
| 10 | 203.70 | |||
| 10 | 203.70 | |||
| 05/12/2025 | 18:45:24.011 | 30 | 203.50 | |
| 30 | 203.50 | |||
| 30 | 203.50 | |||
| 05/12/2025 | 18:45:04.826 | 10 | 203.70 | |
| 10 | 203.70 | |||
| 10 | 203.70 | |||
| 05/12/2025 | 18:38:51.075 | 130 | 203.60 | |
| 130 | 203.60 | |||
| 130 | 203.60 | |||
| 05/12/2025 | 18:37:54.719 | 400 | 203.60 | |
| 400 | 203.60 | |||
| 400 | 203.60 | |||
| 05/12/2025 | 18:35:20.342 | 20 | 203.40 | |
| 20 | 203.40 | |||
| 20 | 203.40 | |||
| 05/12/2025 | 18:32:31.701 | 5 | 203.70 | |
| 5 | 203.70 | |||
| 5 | 203.70 | |||
| 05/12/2025 | 18:29:47.777 | 36 | 203.50 | |
| 36 | 203.50 | |||
| 36 | 203.50 | |||
| 05/12/2025 | 18:27:57.923 | 5 | 203.50 | |
| 5 | 203.50 | |||
| 5 | 203.50 | |||
| 05/12/2025 | 18:27:18.892 | 50 | 203.30 | |
| 50 | 203.30 | |||
| 50 | 203.30 | |||
| 05/12/2025 | 18:27:13.560 | 20 | 203.30 | |
| 20 | 203.30 | |||
| 20 | 203.30 | |||
| 05/12/2025 | 18:25:51.996 | 10 | 203.25 | |
| 10 | 203.25 | |||
| 10 | 203.25 | |||
| 05/12/2025 | 18:25:07.755 | 1 | 203.35 | |
| 1 | 203.35 | |||
| 1 | 203.35 | |||
| 05/12/2025 | 18:24:41.481 | 2 | 203.20 | |
| 2 | 203.20 | |||
| 2 | 203.20 | |||
| 05/12/2025 | 18:17:54.886 | 5 | 203.45 | |
| 5 | 203.45 | |||
| 5 | 203.45 | |||
| 05/12/2025 | 18:17:08.616 | 30 | 203.25 | |
| 30 | 203.25 | |||
| 30 | 203.25 | |||
| 05/12/2025 | 18:16:04.652 | 78 | 203.10 | |
| 78 | 203.10 | |||
| 78 | 203.10 | |||
| 05/12/2025 | 18:15:33.458 | 11 | 203.20 | |
| 11 | 203.20 | |||
| 11 | 203.20 | |||
| 05/12/2025 | 18:14:33.776 | 20 | 203.15 | |
| 20 | 203.15 | |||
| 20 | 203.15 | |||
| 05/12/2025 | 18:13:57.654 | 19 | 203.25 | |
| 19 | 203.25 | |||
| 19 | 203.25 | |||
| 05/12/2025 | 18:05:52.660 | 150 | 203.05 | |
| 150 | 203.05 | |||
| 150 | 203.05 | |||
| 05/12/2025 | 18:05:37.519 | 31 | 203.20 | |
| 31 | 203.20 | |||
| 31 | 203.20 | |||
| 05/12/2025 | 18:04:00.840 | 3 | 203.10 | |
| 3 | 203.10 | |||
| 3 | 203.10 | |||
| 05/12/2025 | 18:03:50.675 | 1 | 203.20 | |
| 1 | 203.20 | |||
| 1 | 203.20 | |||
| 05/12/2025 | 18:03:40.252 | 24 | 202.95 | |
| 24 | 202.95 | |||
| 24 | 202.95 | |||
| 05/12/2025 | 17:58:34.744 | 30 | 203.70 | |
| 30 | 203.70 | |||
| 30 | 203.70 | |||
| 05/12/2025 | 17:58:16.533 | 50 | 203.25 | |
| 50 | 203.25 | |||
| 50 | 203.25 | |||
| 05/12/2025 | 17:56:13.989 | 45 | 203.10 | |
| 45 | 203.10 | |||
| 45 | 203.10 | |||
| 05/12/2025 | 17:54:00.316 | 20 | 203.00 | |
| 20 | 203.00 | |||
| 20 | 203.00 | |||
| 05/12/2025 | 17:47:53.023 | 1 | 202.70 | |
| 1 | 202.70 | |||
| 1 | 202.70 | |||
| 05/12/2025 | 17:47:11.246 | 5 | 202.85 | |
| 5 | 202.85 | |||
| 5 | 202.85 | |||
| 05/12/2025 | 17:45:48.450 | 8 | 202.85 | |
| 8 | 202.85 | |||
| 8 | 202.85 | |||
| 05/12/2025 | 17:45:19.641 | 101 | 202.50 | |
| 101 | 202.50 | |||
| 100 | 202.50 | |||
| 1 | 202.50 | |||
| 05/12/2025 | 17:45:10.552 | 20 | 202.40 | |
| 20 | 202.40 | |||
| 20 | 202.40 | |||
| 05/12/2025 | 17:44:00.883 | 5 | 202.25 | |
| 5 | 202.25 | |||
| 5 | 202.25 | |||
| 05/12/2025 | 17:42:06.748 | 50 | 202.00 | |
| 50 | 202.00 | |||
| 50 | 202.00 | |||
| 05/12/2025 | 17:41:53.027 | 10 | 202.10 | |
| 10 | 202.10 | |||
| 10 | 202.10 | |||
| 05/12/2025 | 17:40:03.797 | 14 | 201.80 | |
| 14 | 201.80 | |||
| 14 | 201.80 | |||
| 05/12/2025 | 17:38:56.696 | 50 | 201.55 | |
| 50 | 201.55 | |||
| 50 | 201.55 | |||
| 05/12/2025 | 17:37:09.701 | 779 | 201.00 | |
| 779 | 201.00 | |||
| 779 | 201.00 | |||
| 05/12/2025 | 17:36:47.078 | 500 | 201.20 | |
| 500 | 201.20 | |||
| 500 | 201.20 | |||
| 05/12/2025 | 17:32:54.773 | 756 | 201.10 | |
| 256 | 201.10 | |||
| 500 | 201.10 | |||
| 756 | 201.10 | |||
| 05/12/2025 | 17:32:46.121 | 500 | 201.10 | |
| 500 | 201.10 | |||
| 500 | 201.10 | |||
| 05/12/2025 | 17:32:17.594 | 20 | 201.15 | |
| 20 | 201.15 | |||
| 20 | 201.15 | |||
| 05/12/2025 | 17:31:29.930 | 1 | 201.55 | |
| 1 | 201.55 | |||
| 1 | 201.55 | |||
| 05/12/2025 | 17:28:53.599 | 13 | 201.55 | |
| 13 | 201.55 | |||
| 13 | 201.55 | |||
| 05/12/2025 | 17:17:37.093 | 200 | 200.15 | |
| 200 | 200.15 | |||
| 200 | 200.15 | |||
| 05/12/2025 | 17:13:23.798 | 8 | 200.20 | |
| 8 | 200.20 | |||
| 8 | 200.20 | |||
| 05/12/2025 | 17:12:57.767 | 40 | 200.05 | |
| 40 | 200.05 | |||
| 40 | 200.05 | |||
| 05/12/2025 | 17:09:33.630 | 20 | 200.45 | |
| 20 | 200.45 | |||
| 20 | 200.45 | |||
| 05/12/2025 | 17:09:19.740 | 3 | 200.50 | |
| 3 | 200.50 | |||
| 3 | 200.50 | |||
| 05/12/2025 | 17:02:11.526 | 1 | 200.05 | |
| 1 | 200.05 | |||
| 1 | 200.05 | |||
| 05/12/2025 | 16:55:50.850 | 1 | 199.90 | |
| 1 | 199.90 | |||
| 1 | 199.90 | |||
| 05/12/2025 | 16:51:53.722 | 30 | 199.76 | |
| 30 | 199.76 | |||
| 30 | 199.76 | |||
| 05/12/2025 | 16:50:53.373 | 30 | 199.98 | |
| 30 | 199.98 | |||
| 30 | 199.98 | |||
| 05/12/2025 | 16:48:14.845 | 5 | 200.55 | |
| 5 | 200.55 | |||
| 5 | 200.55 | |||
| 05/12/2025 | 16:47:31.624 | 3 | 200.55 | |
| 3 | 200.55 | |||
| 3 | 200.55 | |||
| 05/12/2025 | 16:47:00.220 | 500 | 200.80 | |
| 500 | 200.80 | |||
| 500 | 200.80 | |||
| 05/12/2025 | 16:41:07.525 | 1 | 200.60 | |
| 1 | 200.60 | |||
| 1 | 200.60 | |||
| 05/12/2025 | 16:40:43.768 | 2 | 200.50 | |
| 2 | 200.50 | |||
| 2 | 200.50 | |||
| 05/12/2025 | 16:40:08.218 | 250 | 200.65 | |
| 250 | 200.65 | |||
| 250 | 200.65 | |||
| 05/12/2025 | 16:35:08.407 | 100 | 201.60 | |
| 100 | 201.60 | |||
| 100 | 201.60 | |||
| 05/12/2025 | 16:32:41.879 | 20 | 201.60 | |
| 20 | 201.60 | |||
| 20 | 201.60 | |||
| 05/12/2025 | 16:29:44.510 | 35 | 200.60 | |
| 35 | 200.60 | |||
| 35 | 200.60 | |||
| 05/12/2025 | 16:28:19.470 | 40 | 200.90 | |
| 40 | 200.90 | |||
| 40 | 200.90 | |||
| 05/12/2025 | 16:27:01.733 | 1 | 201.35 | |
| 1 | 201.35 | |||
| 1 | 201.35 | |||
| 05/12/2025 | 16:19:17.992 | 16 | 202.15 | |
| 16 | 202.15 | |||
| 16 | 202.15 | |||
| 05/12/2025 | 16:18:15.224 | 4 | 202.70 | |
| 4 | 202.70 | |||
| 4 | 202.70 | |||
| 05/12/2025 | 16:18:11.646 | 10 | 202.65 | |
| 10 | 202.65 | |||
| 10 | 202.65 | |||
| 05/12/2025 | 16:17:15.521 | 250 | 202.50 | |
| 250 | 202.50 | |||
| 250 | 202.50 | |||
| 05/12/2025 | 16:15:24.517 | 20 | 201.90 | |
| 20 | 201.90 | |||
| 20 | 201.90 | |||
| 05/12/2025 | 16:11:13.985 | 15 | 201.55 | |
| 15 | 201.55 | |||
| 15 | 201.55 | |||
| 05/12/2025 | 16:09:36.561 | 7 | 202.25 | |
| 7 | 202.25 | |||
| 7 | 202.25 | |||
| 05/12/2025 | 16:08:14.438 | 52 | 201.75 | |
| 52 | 201.75 | |||
| 52 | 201.75 | |||
| 05/12/2025 | 16:08:01.401 | 60 | 202.00 | |
| 60 | 202.00 | |||
| 60 | 202.00 | |||
| 05/12/2025 | 16:07:20.764 | 500 | 202.00 | |
| 500 | 202.00 | |||
| 500 | 202.00 | |||
| 05/12/2025 | 16:07:02.812 | 20 | 202.40 | |
| 20 | 202.40 | |||
| 20 | 202.40 | |||
| 05/12/2025 | 16:06:27.358 | 100 | 203.05 | |
| 100 | 203.05 | |||
| 100 | 203.05 | |||
| 05/12/2025 | 16:05:39.934 | 6 | 203.00 | |
| 6 | 203.00 | |||
| 6 | 203.00 | |||
| 05/12/2025 | 16:05:05.622 | 3 | 202.80 | |
| 3 | 202.80 | |||
| 3 | 202.80 | |||
| 05/12/2025 | 16:04:52.866 | 100 | 202.50 | |
| 100 | 202.50 | |||
| 100 | 202.50 | |||
| 05/12/2025 | 16:04:05.366 | 5 | 202.05 | |
| 5 | 202.05 | |||
| 5 | 202.05 | |||
| 05/12/2025 | 16:04:05.295 | 18 | 202.00 | |
| 18 | 202.00 | |||
| 10 | 202.00 | |||
| 8 | 202.00 | |||
| 05/12/2025 | 16:03:17.828 | 40 | 201.40 | |
| 40 | 201.40 | |||
| 40 | 201.40 | |||
| 05/12/2025 | 16:02:43.274 | 21 | 201.20 | |
| 21 | 201.20 | |||
| 21 | 201.20 | |||
| 05/12/2025 | 16:02:42.480 | 10 | 201.00 | |
| 10 | 201.00 | |||
| 10 | 201.00 | |||
| 05/12/2025 | 16:00:27.551 | 46 | 200.40 | |
| 46 | 200.40 | |||
| 46 | 200.40 | |||
| 05/12/2025 | 16:00:01.294 | 2 | 200.70 | |
| 2 | 200.70 | |||
| 2 | 200.70 | |||
| 05/12/2025 | 15:59:36.157 | 30 | 200.45 | |
| 30 | 200.45 | |||
| 30 | 200.45 | |||
| 05/12/2025 | 15:57:10.390 | 1 | 199.88 | |
| 1 | 199.88 | |||
| 1 | 199.88 | |||
| 05/12/2025 | 15:55:34.200 | 395 | 199.62 | |
| 395 | 199.62 | |||
| 395 | 199.62 | |||
| 05/12/2025 | 15:54:51.264 | 10 | 200.25 | |
| 10 | 200.25 | |||
| 10 | 200.25 | |||
| 05/12/2025 | 15:53:12.685 | 20 | 199.40 | |
| 20 | 199.40 | |||
| 20 | 199.40 | |||
| 05/12/2025 | 15:51:47.949 | 3 | 198.82 | |
| 3 | 198.82 | |||
| 3 | 198.82 | |||
| 05/12/2025 | 15:51:44.198 | 20 | 199.00 | |
| 20 | 199.00 | |||
| 20 | 199.00 | |||
| 05/12/2025 | 15:50:20.374 | 3 | 198.90 | |
| 3 | 198.90 | |||
| 3 | 198.90 | |||
| 05/12/2025 | 15:49:53.354 | 26 | 198.88 | |
| 26 | 198.88 | |||
| 26 | 198.88 | |||
| 05/12/2025 | 15:45:59.296 | 100 | 198.00 | |
| 100 | 198.00 | |||
| 100 | 198.00 | |||
| 05/12/2025 | 15:42:17.270 | 8 | 195.88 | |
| 8 | 195.88 | |||
| 8 | 195.88 | |||
| 05/12/2025 | 15:42:17.248 | 19 | 195.88 | |
| 19 | 195.88 | |||
| 19 | 195.88 | |||
| 05/12/2025 | 15:42:17.136 | 6 | 195.88 | |
| 6 | 195.88 | |||
| 6 | 195.88 | |||
| 05/12/2025 | 15:41:49.938 | 40 | 194.64 | |
| 40 | 194.64 | |||
| 40 | 194.64 | |||
| 05/12/2025 | 15:40:25.694 | 20 | 197.82 | |
| 20 | 197.82 | |||
| 20 | 197.82 | |||
| 05/12/2025 | 15:40:09.783 | 15 | 198.06 | |
| 15 | 198.06 | |||
| 15 | 198.06 | |||
| 05/12/2025 | 15:38:44.243 | 10 | 199.16 | |
| 10 | 199.16 | |||
| 10 | 199.16 | |||
| 05/12/2025 | 15:36:35.899 | 100 | 198.90 | |
| 100 | 198.90 | |||
| 100 | 198.90 | |||
| 05/12/2025 | 15:34:46.873 | 75 | 200.45 | |
| 75 | 200.45 | |||
| 75 | 200.45 | |||
| 05/12/2025 | 15:34:35.834 | 26 | 200.95 | |
| 26 | 200.95 | |||
| 26 | 200.95 | |||
| 05/12/2025 | 15:34:31.939 | 1 | 200.85 | |
| 1 | 200.85 | |||
| 1 | 200.85 | |||
| 05/12/2025 | 15:34:28.231 | 100 | 200.90 | |
| 100 | 200.90 | |||
| 100 | 200.90 | |||
| 05/12/2025 | 15:33:02.904 | 25 | 200.00 | |
| 20 | 200.00 | |||
| 3 | 200.00 | |||
| 25 | 200.00 | |||
| 2 | 200.00 | |||
| 05/12/2025 | 15:32:37.633 | 2 | 199.78 | |
| 2 | 199.78 | |||
| 2 | 199.78 | |||
| 05/12/2025 | 15:32:19.286 | 35 | 199.00 | |
| 35 | 199.00 | |||
| 35 | 199.00 | |||
| 05/12/2025 | 15:32:19.230 | 4 | 199.00 | |
| 4 | 199.00 | |||
| 4 | 199.00 | |||
| 05/12/2025 | 15:32:19.189 | 10 | 199.08 | |
| 10 | 199.08 | |||
| 10 | 199.08 | |||
| 05/12/2025 | 15:32:19.105 | 10 | 199.08 | |
| 10 | 199.08 | |||
| 10 | 199.08 | |||
| 05/12/2025 | 15:32:19.041 | 40 | 199.08 | |
| 40 | 199.08 | |||
| 40 | 199.08 | |||
| 05/12/2025 | 15:31:30.012 | 10 | 198.76 | |
| 10 | 198.76 | |||
| 10 | 198.76 | |||
| 05/12/2025 | 15:28:10.519 | 15 | 196.66 | |
| 15 | 196.66 | |||
| 15 | 196.66 | |||
| 05/12/2025 | 15:27:50.684 | 5 | 195.50 | |
| 5 | 195.50 | |||
| 5 | 195.50 | |||
| 05/12/2025 | 15:27:47.049 | 27 | 195.48 | |
| 27 | 195.48 | |||
| 27 | 195.48 | |||
| 05/12/2025 | 15:27:31.158 | 3 | 195.18 | |
| 3 | 195.18 | |||
| 3 | 195.18 | |||
| 05/12/2025 | 15:27:16.771 | 1 | 195.34 | |
| 1 | 195.34 | |||
| 1 | 195.34 | |||
| 05/12/2025 | 15:24:46.736 | 100 | 195.12 | |
| 100 | 195.12 | |||
| 100 | 195.12 | |||
| 05/12/2025 | 15:21:15.611 | 25 | 195.04 | |
| 25 | 195.04 | |||
| 25 | 195.04 | |||
| 05/12/2025 | 15:21:01.977 | 100 | 195.28 | |
| 100 | 195.28 | |||
| 100 | 195.28 | |||
| 05/12/2025 | 15:18:36.264 | 1 | 195.32 | |
| 1 | 195.32 | |||
| 1 | 195.32 | |||
| 05/12/2025 | 15:17:39.895 | 1 | 195.34 | |
| 1 | 195.34 | |||
| 1 | 195.34 | |||
| 05/12/2025 | 15:12:21.788 | 10 | 195.06 | |
| 10 | 195.06 | |||
| 10 | 195.06 | |||
| 05/12/2025 | 15:10:10.719 | 1 | 195.34 | |
| 1 | 195.34 | |||
| 1 | 195.34 | |||
| 05/12/2025 | 15:07:31.505 | 3 | 194.78 | |
| 3 | 194.78 | |||
| 3 | 194.78 | |||
| 05/12/2025 | 14:43:14.082 | 100 | 194.78 | |
| 100 | 194.78 | |||
| 100 | 194.78 | |||
| 05/12/2025 | 14:43:02.445 | 6 | 195.00 | |
| 6 | 195.00 | |||
| 1 | 195.00 | |||
| 5 | 195.00 | |||
| 05/12/2025 | 14:38:28.672 | 100 | 195.50 | |
| 100 | 195.50 | |||
| 100 | 195.50 | |||
| 05/12/2025 | 14:35:35.815 | 1 | 195.72 | |
| 1 | 195.72 | |||
| 1 | 195.72 | |||
| 05/12/2025 | 14:34:31.424 | 50 | 196.00 | |
| 50 | 196.00 | |||
| 50 | 196.00 | |||
| 05/12/2025 | 14:32:59.978 | 100 | 196.00 | |
| 100 | 196.00 | |||
| 100 | 196.00 | |||
| 05/12/2025 | 14:32:47.065 | 35 | 196.10 | |
| 35 | 196.10 | |||
| 35 | 196.10 | |||
| 05/12/2025 | 14:31:31.791 | 35 | 196.12 | |
| 35 | 196.12 | |||
| 35 | 196.12 | |||
| 05/12/2025 | 14:22:04.750 | 10 | 196.46 | |
| 10 | 196.46 | |||
| 10 | 196.46 | |||
| 05/12/2025 | 14:21:58.615 | 10 | 196.36 | |
| 10 | 196.36 | |||
| 10 | 196.36 | |||
| 05/12/2025 | 14:18:44.707 | 50 | 196.52 | |
| 50 | 196.52 | |||
| 50 | 196.52 | |||
| 05/12/2025 | 14:16:48.249 | 10 | 196.74 | |
| 10 | 196.74 | |||
| 10 | 196.74 | |||
| 05/12/2025 | 14:12:11.482 | 25 | 196.42 | |
| 25 | 196.42 | |||
| 25 | 196.42 | |||
| 05/12/2025 | 14:12:09.605 | 5 | 196.78 | |
| 5 | 196.78 | |||
| 5 | 196.78 | |||
| 05/12/2025 | 14:12:05.876 | 27 | 196.76 | |
| 27 | 196.76 | |||
| 27 | 196.76 | |||
| 05/12/2025 | 14:09:00.548 | 20 | 196.86 | |
| 20 | 196.86 | |||
| 20 | 196.86 | |||
| 05/12/2025 | 14:03:01.449 | 100 | 196.88 | |
| 100 | 196.88 | |||
| 100 | 196.88 | |||
| 05/12/2025 | 13:53:33.014 | 50 | 196.44 | |
| 50 | 196.44 | |||
| 50 | 196.44 | |||
| 05/12/2025 | 13:51:52.315 | 25 | 196.48 | |
| 25 | 196.48 | |||
| 25 | 196.48 | |||
| 05/12/2025 | 13:49:58.788 | 100 | 196.70 | |
| 100 | 196.70 | |||
| 100 | 196.70 | |||
| 05/12/2025 | 13:43:08.571 | 19 | 196.96 | |
| 19 | 196.96 | |||
| 19 | 196.96 | |||
| 05/12/2025 | 13:43:06.774 | 50 | 196.98 | |
| 50 | 196.98 | |||
| 50 | 196.98 | |||
| 05/12/2025 | 13:18:48.941 | 77 | 197.02 | |
| 27 | 197.02 | |||
| 77 | 197.02 | |||
| 50 | 197.02 | |||
| 05/12/2025 | 13:14:32.405 | 25 | 197.08 | |
| 25 | 197.08 | |||
| 25 | 197.08 | |||
| 05/12/2025 | 13:07:57.976 | 10 | 197.06 | |
| 10 | 197.06 | |||
| 10 | 197.06 | |||
| 05/12/2025 | 13:01:57.703 | 8 | 196.90 | |
| 8 | 196.90 | |||
| 8 | 196.90 | |||
| 05/12/2025 | 13:00:58.718 | 24 | 197.22 | |
| 24 | 197.22 | |||
| 24 | 197.22 | |||
| 05/12/2025 | 12:55:41.789 | 2 | 197.32 | |
| 2 | 197.32 | |||
| 2 | 197.32 | |||
| 05/12/2025 | 12:45:05.521 | 100 | 197.36 | |
| 100 | 197.36 | |||
| 100 | 197.36 | |||
| 05/12/2025 | 12:35:56.690 | 12 | 197.30 | |
| 12 | 197.30 | |||
| 12 | 197.30 | |||
| 05/12/2025 | 12:35:29.803 | 100 | 197.30 | |
| 100 | 197.30 | |||
| 100 | 197.30 | |||
| 05/12/2025 | 12:34:15.353 | 2 | 197.68 | |
| 2 | 197.68 | |||
| 2 | 197.68 | |||
| 05/12/2025 | 12:26:35.128 | 100 | 197.60 | |
| 100 | 197.60 | |||
| 100 | 197.60 | |||
| 05/12/2025 | 12:26:06.216 | 100 | 197.62 | |
| 100 | 197.62 | |||
| 100 | 197.62 | |||
| 05/12/2025 | 12:20:00.713 | 5 | 198.00 | |
| 5 | 198.00 | |||
| 5 | 198.00 | |||
| 05/12/2025 | 12:17:12.067 | 5 | 197.72 | |
| 5 | 197.72 | |||
| 5 | 197.72 | |||
| 05/12/2025 | 12:15:18.431 | 13 | 197.76 | |
| 13 | 197.76 | |||
| 13 | 197.76 | |||
| 05/12/2025 | 12:14:15.837 | 2 | 197.70 | |
| 2 | 197.70 | |||
| 2 | 197.70 | |||
| 05/12/2025 | 12:13:16.791 | 18 | 197.86 | |
| 18 | 197.86 | |||
| 18 | 197.86 | |||
| 05/12/2025 | 12:12:40.272 | 7 | 197.86 | |
| 7 | 197.86 | |||
| 7 | 197.86 | |||
| 05/12/2025 | 12:11:24.169 | 2 | 197.86 | |
| 2 | 197.86 | |||
| 2 | 197.86 | |||
| 05/12/2025 | 12:11:06.447 | 4 | 197.64 | |
| 4 | 197.64 | |||
| 4 | 197.64 | |||
| 05/12/2025 | 12:09:43.211 | 22 | 197.86 | |
| 22 | 197.86 | |||
| 22 | 197.86 | |||
| 05/12/2025 | 12:07:41.173 | 2 | 197.96 | |
| 2 | 197.96 | |||
| 2 | 197.96 | |||
| 05/12/2025 | 11:54:45.540 | 5 | 197.90 | |
| 5 | 197.90 | |||
| 5 | 197.90 | |||
| 05/12/2025 | 11:48:57.746 | 25 | 198.16 | |
| 25 | 198.16 | |||
| 25 | 198.16 | |||
| 05/12/2025 | 11:47:43.561 | 15 | 198.14 | |
| 15 | 198.14 | |||
| 15 | 198.14 | |||
| 05/12/2025 | 11:43:22.553 | 12 | 197.98 | |
| 12 | 197.98 | |||
| 12 | 197.98 | |||
| 05/12/2025 | 11:40:40.755 | 5 | 197.50 | |
| 5 | 197.50 | |||
| 5 | 197.50 | |||
| 05/12/2025 | 11:38:55.503 | 10 | 197.24 | |
| 10 | 197.24 | |||
| 5 | 197.24 | |||
| 5 | 197.24 | |||
| 05/12/2025 | 11:21:26.074 | 1 | 197.34 | |
| 1 | 197.34 | |||
| 1 | 197.34 | |||
| 05/12/2025 | 11:17:59.523 | 80 | 197.20 | |
| 80 | 197.20 | |||
| 80 | 197.20 | |||
| 05/12/2025 | 11:15:59.468 | 2 | 197.18 | |
| 2 | 197.18 | |||
| 2 | 197.18 | |||
| 05/12/2025 | 11:13:48.552 | 8 | 197.18 | |
| 8 | 197.18 | |||
| 8 | 197.18 | |||
| 05/12/2025 | 11:12:38.678 | 80 | 197.18 | |
| 80 | 197.18 | |||
| 80 | 197.18 | |||
| 05/12/2025 | 11:10:11.804 | 50 | 196.94 | |
| 50 | 196.94 | |||
| 50 | 196.94 | |||
| 05/12/2025 | 11:09:46.707 | 5 | 197.10 | |
| 5 | 197.10 | |||
| 5 | 197.10 | |||
| 05/12/2025 | 11:08:52.221 | 10 | 197.08 | |
| 10 | 197.08 | |||
| 9 | 197.08 | |||
| 1 | 197.08 | |||
| 05/12/2025 | 11:01:42.233 | 15 | 197.00 | |
| 15 | 197.00 | |||
| 15 | 197.00 | |||
| 05/12/2025 | 10:54:52.779 | 5 | 196.96 | |
| 5 | 196.96 | |||
| 5 | 196.96 | |||
| 05/12/2025 | 10:50:08.336 | 3 | 196.64 | |
| 3 | 196.64 | |||
| 3 | 196.64 | |||
| 05/12/2025 | 10:50:01.761 | 7 | 196.90 | |
| 7 | 196.90 | |||
| 7 | 196.90 | |||
| 05/12/2025 | 10:49:58.943 | 8 | 196.88 | |
| 8 | 196.88 | |||
| 8 | 196.88 | |||
| 05/12/2025 | 10:49:48.091 | 10 | 196.64 | |
| 10 | 196.64 | |||
| 10 | 196.64 | |||
| 05/12/2025 | 10:41:54.698 | 28 | 197.02 | |
| 28 | 197.02 | |||
| 28 | 197.02 | |||
| 05/12/2025 | 10:36:20.816 | 5 | 197.18 | |
| 5 | 197.18 | |||
| 5 | 197.18 | |||
| 05/12/2025 | 10:32:44.964 | 100 | 197.04 | |
| 100 | 197.04 | |||
| 100 | 197.04 | |||
| 05/12/2025 | 10:31:23.293 | 30 | 197.04 | |
| 30 | 197.04 | |||
| 30 | 197.04 | |||
| 05/12/2025 | 10:30:56.408 | 7 | 197.24 | |
| 7 | 197.24 | |||
| 7 | 197.24 | |||
| 05/12/2025 | 10:30:33.159 | 6 | 197.06 | |
| 6 | 197.06 | |||
| 6 | 197.06 | |||
| 05/12/2025 | 10:28:50.503 | 3 | 197.24 | |
| 3 | 197.24 | |||
| 3 | 197.24 | |||
| 05/12/2025 | 10:28:10.799 | 9 | 197.04 | |
| 9 | 197.04 | |||
| 9 | 197.04 | |||
| 05/12/2025 | 10:23:26.595 | 100 | 196.92 | |
| 100 | 196.92 | |||
| 100 | 196.92 | |||
| 05/12/2025 | 10:23:11.322 | 6 | 197.08 | |
| 6 | 197.08 | |||
| 6 | 197.08 | |||
| 05/12/2025 | 10:21:59.371 | 20 | 197.10 | |
| 20 | 197.10 | |||
| 20 | 197.10 | |||
| 05/12/2025 | 10:21:40.302 | 8 | 197.00 | |
| 8 | 197.00 | |||
| 8 | 197.00 | |||
| 05/12/2025 | 10:18:22.460 | 2 | 197.24 | |
| 2 | 197.24 | |||
| 2 | 197.24 | |||
| 05/12/2025 | 10:14:34.452 | 2 | 196.94 | |
| 2 | 196.94 | |||
| 2 | 196.94 | |||
| 05/12/2025 | 10:12:33.902 | 34 | 197.36 | |
| 34 | 197.36 | |||
| 34 | 197.36 | |||
| 05/12/2025 | 10:07:02.105 | 5 | 197.44 | |
| 5 | 197.44 | |||
| 5 | 197.44 | |||
| 05/12/2025 | 10:06:25.620 | 10 | 197.52 | |
| 10 | 197.52 | |||
| 10 | 197.52 | |||
| 05/12/2025 | 10:06:14.979 | 15 | 197.30 | |
| 15 | 197.30 | |||
| 15 | 197.30 | |||
| 05/12/2025 | 10:04:24.371 | 7 | 197.22 | |
| 7 | 197.22 | |||
| 7 | 197.22 | |||
| 05/12/2025 | 09:56:05.143 | 100 | 196.88 | |
| 100 | 196.88 | |||
| 100 | 196.88 | |||
| 05/12/2025 | 09:55:52.674 | 100 | 196.94 | |
| 100 | 196.94 | |||
| 100 | 196.94 | |||
| 05/12/2025 | 09:54:41.912 | 100 | 197.02 | |
| 100 | 197.02 | |||
| 100 | 197.02 | |||
| 05/12/2025 | 09:48:29.584 | 3 | 197.36 | |
| 3 | 197.36 | |||
| 3 | 197.36 | |||
| 05/12/2025 | 09:40:38.314 | 5 | 197.26 | |
| 5 | 197.26 | |||
| 5 | 197.26 | |||
| 05/12/2025 | 09:40:10.721 | 1 | 197.26 | |
| 1 | 197.26 | |||
| 1 | 197.26 | |||
| 05/12/2025 | 09:24:55.932 | 4 | 198.00 | |
| 4 | 198.00 | |||
| 4 | 198.00 | |||
| 05/12/2025 | 09:22:38.326 | 150 | 197.00 | |
| 5 | 197.00 | |||
| 145 | 197.00 | |||
| 150 | 197.00 | |||
| 05/12/2025 | 09:20:39.694 | 30 | 197.26 | |
| 30 | 197.26 | |||
| 30 | 197.26 | |||
| 05/12/2025 | 09:17:18.916 | 100 | 196.80 | |
| 100 | 196.80 | |||
| 99 | 196.80 | |||
| 1 | 196.80 | |||
| 05/12/2025 | 09:15:51.886 | 100 | 196.78 | |
| 100 | 196.78 | |||
| 100 | 196.78 | |||
| 05/12/2025 | 09:15:13.145 | 1 | 196.78 | |
| 1 | 196.78 | |||
| 1 | 196.78 | |||
| 05/12/2025 | 09:14:09.758 | 50 | 196.30 | |
| 50 | 196.30 | |||
| 50 | 196.30 | |||
| 05/12/2025 | 09:11:14.519 | 100 | 196.64 | |
| 100 | 196.64 | |||
| 100 | 196.64 | |||
| 05/12/2025 | 09:11:08.964 | 100 | 196.62 | |
| 100 | 196.62 | |||
| 100 | 196.62 | |||
| 05/12/2025 | 09:06:49.019 | 77 | 196.38 | |
| 77 | 196.38 | |||
| 77 | 196.38 | |||
| 05/12/2025 | 09:02:09.141 | 8 | 195.94 | |
| 8 | 195.94 | |||
| 8 | 195.94 | |||
| 05/12/2025 | 08:59:07.745 | 77 | 196.38 | |
| 77 | 196.38 | |||
| 77 | 196.38 | |||
| 05/12/2025 | 08:58:14.592 | 51 | 195.94 | |
| 51 | 195.94 | |||
| 51 | 195.94 | |||
| 05/12/2025 | 08:57:56.796 | 1 | 196.38 | |
| 1 | 196.38 | |||
| 1 | 196.38 | |||
| 05/12/2025 | 08:40:38.502 | 50 | 196.26 | |
| 50 | 196.26 | |||
| 50 | 196.26 | |||
| 05/12/2025 | 08:40:11.476 | 1 | 196.02 | |
| 1 | 196.02 | |||
| 1 | 196.02 | |||
| 05/12/2025 | 08:39:40.484 | 2 | 196.02 | |
| 2 | 196.02 | |||
| 2 | 196.02 | |||
| 05/12/2025 | 08:39:39.279 | 50 | 196.02 | |
| 50 | 196.02 | |||
| 50 | 196.02 | |||
| 05/12/2025 | 08:39:21.042 | 25 | 196.26 | |
| 25 | 196.26 | |||
| 25 | 196.26 | |||
| 05/12/2025 | 08:07:07.260 | 687 | 196.38 | |
| 687 | 196.38 | |||
| 687 | 196.38 | |||
| 05/12/2025 | 08:06:14.026 | 77 | 196.38 | |
| 77 | 196.38 | |||
| 77 | 196.38 | |||
| 05/12/2025 | 08:00:35.037 | 11 | 196.38 | |
| 11 | 196.38 | |||
| 11 | 196.38 | |||
| 05/12/2025 | 08:00:15.185 | 1 | 195.82 | |
| 1 | 195.82 | |||
| 1 | 195.82 | |||
| 05/12/2025 | 08:00:06.810 | 1 | 196.38 | |
| 1 | 196.38 | |||
| 1 | 196.38 | |||
| 05/12/2025 | 07:55:58.175 | 76 | 196.10 | |
| 76 | 196.10 | |||
| 76 | 196.10 | |||
| 05/12/2025 | 07:55:36.182 | 76 | 196.12 | |
| 76 | 196.12 | |||
| 76 | 196.12 | |||
| 05/12/2025 | 07:52:00.284 | 77 | 196.10 | |
| 77 | 196.10 | |||
| 77 | 196.10 | |||
| 05/12/2025 | 07:51:17.987 | 40 | 195.82 | |
| 40 | 195.82 | |||
| 40 | 195.82 | |||
| 05/12/2025 | 07:50:22.614 | 5 | 196.10 | |
| 5 | 196.10 | |||
| 5 | 196.10 | |||
| 05/12/2025 | 07:36:35.658 | 60 | 195.80 | |
| 60 | 195.80 | |||
| 60 | 195.80 | |||
| 05/12/2025 | 07:36:30.762 | 60 | 195.78 | |
| 60 | 195.78 | |||
| 60 | 195.78 | |||
| 05/12/2025 | 07:36:25.225 | 60 | 195.78 | |
| 60 | 195.78 | |||
| 60 | 195.78 | |||
| 05/12/2025 | 07:36:24.618 | 30 | 195.78 | |
| 30 | 195.78 | |||
| 30 | 195.78 | |||
| 05/12/2025 | 07:36:07.346 | 20 | 195.96 | |
| 20 | 195.96 | |||
| 20 | 195.96 | |||
| 05/12/2025 | 07:30:58.173 | 1 | 196.02 | |
| 1 | 196.02 | |||
| 1 | 196.02 | |||
| 05/12/2025 | 07:30:00.055 | 212 | 195.54 | |
| 200 | 195.54 | |||
| 9 | 195.54 | |||
| 10 | 195.54 | |||
| 200 | 195.54 | |||
| 2 | 195.54 | |||
| 1 | 195.54 | |||
| 2 | 195.54 |
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: 1 531.00
Ask: 1 534.50
Turnover: 88 058 TEUR -
Siemens Energy AG
Bid: 117.10 / Ask: 117.75
Turnover: 30 205 TEUR -
Nvidia Corp.
Bid: 156.54 / Ask: 156.70
Turnover: 25 096 TEUR -
D-Wave Quantum Inc.
Bid: 23.15 / Ask: 23.22
Turnover: 18 512 TEUR -
Mercedes-Benz Group AG
Bid: 61.28 / Ask: 61.67
Turnover: 18 237 TEUR
Realtime Quotes
Last Update:
05/12/2025 @ 22:00:00
Last Update:
05/12/2025 @ 22:00:00