Micron Technology Inc.
- Information
- Last
- Buy
- Sell
355
320
202.10
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 28/11/2025 | 16:23:26.984 | 30 | 202.10 | |
| 30 | 202.10 | |||
| 30 | 202.10 | |||
| 28/11/2025 | 16:23:19.401 | 1 | 202.10 | |
| 1 | 202.10 | |||
| 1 | 202.10 | |||
| 28/11/2025 | 16:22:49.813 | 3 | 201.65 | |
| 3 | 201.65 | |||
| 3 | 201.65 | |||
| 28/11/2025 | 16:22:09.824 | 250 | 202.00 | |
| 250 | 202.00 | |||
| 250 | 202.00 | |||
| 28/11/2025 | 16:21:18.253 | 5 | 202.80 | |
| 5 | 202.80 | |||
| 5 | 202.80 | |||
| 28/11/2025 | 16:20:39.973 | 25 | 202.20 | |
| 25 | 202.20 | |||
| 25 | 202.20 | |||
| 28/11/2025 | 16:15:15.205 | 100 | 203.45 | |
| 100 | 203.45 | |||
| 100 | 203.45 | |||
| 28/11/2025 | 16:14:47.914 | 2 | 203.45 | |
| 2 | 203.45 | |||
| 2 | 203.45 | |||
| 28/11/2025 | 16:14:18.454 | 10 | 203.45 | |
| 10 | 203.45 | |||
| 10 | 203.45 | |||
| 28/11/2025 | 16:11:41.830 | 10 | 203.60 | |
| 10 | 203.60 | |||
| 10 | 203.60 | |||
| 28/11/2025 | 16:04:42.479 | 50 | 204.65 | |
| 50 | 204.65 | |||
| 50 | 204.65 | |||
| 28/11/2025 | 16:04:12.224 | 3 | 204.65 | |
| 3 | 204.65 | |||
| 3 | 204.65 | |||
| 28/11/2025 | 16:02:10.433 | 500 | 204.90 | |
| 500 | 204.90 | |||
| 500 | 204.90 | |||
| 28/11/2025 | 16:02:06.549 | 500 | 204.90 | |
| 500 | 204.90 | |||
| 500 | 204.90 | |||
| 28/11/2025 | 16:01:39.410 | 2 | 204.90 | |
| 2 | 204.90 | |||
| 2 | 204.90 | |||
| 28/11/2025 | 16:00:02.728 | 40 | 204.00 | |
| 40 | 204.00 | |||
| 40 | 204.00 | |||
| 28/11/2025 | 16:00:01.632 | 1 | 204.15 | |
| 1 | 204.15 | |||
| 1 | 204.15 | |||
| 28/11/2025 | 15:57:40.168 | 3 | 204.35 | |
| 3 | 204.35 | |||
| 3 | 204.35 | |||
| 28/11/2025 | 15:57:19.234 | 1 | 204.70 | |
| 1 | 204.70 | |||
| 1 | 204.70 | |||
| 28/11/2025 | 15:54:59.659 | 40 | 204.65 | |
| 40 | 204.65 | |||
| 40 | 204.65 | |||
| 28/11/2025 | 15:53:18.177 | 1 | 204.15 | |
| 1 | 204.15 | |||
| 1 | 204.15 | |||
| 28/11/2025 | 15:51:32.253 | 4 | 205.20 | |
| 4 | 205.20 | |||
| 4 | 205.20 | |||
| 28/11/2025 | 15:51:22.676 | 3 | 205.20 | |
| 3 | 205.20 | |||
| 3 | 205.20 | |||
| 28/11/2025 | 15:50:42.655 | 1 | 204.90 | |
| 1 | 204.90 | |||
| 1 | 204.90 | |||
| 28/11/2025 | 15:46:22.189 | 20 | 203.75 | |
| 20 | 203.75 | |||
| 20 | 203.75 | |||
| 28/11/2025 | 15:43:58.147 | 30 | 203.85 | |
| 30 | 203.85 | |||
| 30 | 203.85 | |||
| 28/11/2025 | 15:41:16.175 | 7 | 203.50 | |
| 7 | 203.50 | |||
| 7 | 203.50 | |||
| 28/11/2025 | 15:38:44.678 | 120 | 204.55 | |
| 120 | 204.55 | |||
| 120 | 204.55 | |||
| 28/11/2025 | 15:38:15.493 | 1 | 205.20 | |
| 1 | 205.20 | |||
| 1 | 205.20 | |||
| 28/11/2025 | 15:38:05.584 | 500 | 205.25 | |
| 500 | 205.25 | |||
| 500 | 205.25 | |||
| 28/11/2025 | 15:38:02.914 | 500 | 205.25 | |
| 500 | 205.25 | |||
| 500 | 205.25 | |||
| 28/11/2025 | 15:38:00.532 | 50 | 205.55 | |
| 50 | 205.55 | |||
| 50 | 205.55 | |||
| 28/11/2025 | 15:37:50.184 | 200 | 205.50 | |
| 200 | 205.50 | |||
| 200 | 205.50 | |||
| 28/11/2025 | 15:36:58.324 | 3 | 205.15 | |
| 3 | 205.15 | |||
| 3 | 205.15 | |||
| 28/11/2025 | 15:36:02.780 | 250 | 204.75 | |
| 250 | 204.75 | |||
| 250 | 204.75 | |||
| 28/11/2025 | 15:35:51.848 | 19 | 204.35 | |
| 19 | 204.35 | |||
| 19 | 204.35 | |||
| 28/11/2025 | 15:35:29.102 | 7 | 204.65 | |
| 7 | 204.65 | |||
| 7 | 204.65 | |||
| 28/11/2025 | 15:34:27.484 | 20 | 203.90 | |
| 20 | 203.90 | |||
| 20 | 203.90 | |||
| 28/11/2025 | 15:32:39.014 | 70 | 203.00 | |
| 70 | 203.00 | |||
| 70 | 203.00 | |||
| 28/11/2025 | 15:31:22.308 | 40 | 203.00 | |
| 40 | 203.00 | |||
| 40 | 203.00 | |||
| 28/11/2025 | 15:31:04.716 | 1 | 203.80 | |
| 1 | 203.80 | |||
| 1 | 203.80 | |||
| 28/11/2025 | 15:30:42.639 | 500 | 203.80 | |
| 500 | 203.80 | |||
| 500 | 203.80 | |||
| 28/11/2025 | 15:30:39.330 | 503 | 203.70 | |
| 4 | 203.70 | |||
| 500 | 203.70 | |||
| 499 | 203.70 | |||
| 3 | 203.70 | |||
| 28/11/2025 | 15:25:53.418 | 50 | 204.70 | |
| 50 | 204.70 | |||
| 50 | 204.70 | |||
| 28/11/2025 | 15:25:00.325 | 98 | 203.55 | |
| 98 | 203.55 | |||
| 98 | 203.55 | |||
| 28/11/2025 | 15:22:08.759 | 3 | 203.80 | |
| 3 | 203.80 | |||
| 3 | 203.80 | |||
| 28/11/2025 | 15:18:20.171 | 1 | 203.30 | |
| 1 | 203.30 | |||
| 1 | 203.30 | |||
| 28/11/2025 | 15:15:54.306 | 25 | 203.40 | |
| 25 | 203.40 | |||
| 25 | 203.40 | |||
| 28/11/2025 | 15:14:04.708 | 1 | 203.65 | |
| 1 | 203.65 | |||
| 1 | 203.65 | |||
| 28/11/2025 | 15:11:36.814 | 50 | 203.40 | |
| 50 | 203.40 | |||
| 50 | 203.40 | |||
| 28/11/2025 | 15:11:03.765 | 100 | 203.55 | |
| 100 | 203.55 | |||
| 100 | 203.55 | |||
| 28/11/2025 | 15:07:39.017 | 30 | 203.75 | |
| 30 | 203.75 | |||
| 30 | 203.75 | |||
| 28/11/2025 | 15:07:29.918 | 10 | 203.75 | |
| 10 | 203.75 | |||
| 10 | 203.75 | |||
| 28/11/2025 | 15:07:10.815 | 15 | 203.75 | |
| 15 | 203.75 | |||
| 15 | 203.75 | |||
| 28/11/2025 | 15:05:08.478 | 100 | 203.75 | |
| 95 | 203.75 | |||
| 100 | 203.75 | |||
| 5 | 203.75 | |||
| 28/11/2025 | 15:03:58.259 | 3 | 203.65 | |
| 3 | 203.65 | |||
| 3 | 203.65 | |||
| 28/11/2025 | 15:03:30.336 | 10 | 203.60 | |
| 10 | 203.60 | |||
| 10 | 203.60 | |||
| 28/11/2025 | 15:02:59.052 | 4 | 203.75 | |
| 4 | 203.75 | |||
| 4 | 203.75 | |||
| 28/11/2025 | 15:02:52.114 | 25 | 203.85 | |
| 25 | 203.85 | |||
| 25 | 203.85 | |||
| 28/11/2025 | 15:02:41.592 | 100 | 203.75 | |
| 100 | 203.75 | |||
| 100 | 203.75 | |||
| 28/11/2025 | 15:01:37.443 | 13 | 203.80 | |
| 13 | 203.80 | |||
| 13 | 203.80 | |||
| 28/11/2025 | 14:59:11.073 | 50 | 204.00 | |
| 50 | 204.00 | |||
| 50 | 204.00 | |||
| 28/11/2025 | 14:58:25.137 | 262 | 204.00 | |
| 262 | 204.00 | |||
| 162 | 204.00 | |||
| 100 | 204.00 | |||
| 28/11/2025 | 14:58:23.513 | 198 | 204.00 | |
| 198 | 204.00 | |||
| 100 | 204.00 | |||
| 98 | 204.00 | |||
| 28/11/2025 | 14:58:11.578 | 100 | 204.00 | |
| 40 | 204.00 | |||
| 100 | 204.00 | |||
| 50 | 204.00 | |||
| 10 | 204.00 | |||
| 28/11/2025 | 14:57:35.828 | 1 | 204.35 | |
| 1 | 204.35 | |||
| 1 | 204.35 | |||
| 28/11/2025 | 14:56:00.413 | 10 | 204.20 | |
| 10 | 204.20 | |||
| 10 | 204.20 | |||
| 28/11/2025 | 14:55:43.335 | 261 | 204.20 | |
| 261 | 204.20 | |||
| 261 | 204.20 | |||
| 28/11/2025 | 14:55:34.959 | 100 | 204.20 | |
| 100 | 204.20 | |||
| 100 | 204.20 | |||
| 28/11/2025 | 14:55:25.971 | 30 | 204.20 | |
| 30 | 204.20 | |||
| 30 | 204.20 | |||
| 28/11/2025 | 14:55:16.305 | 9 | 204.20 | |
| 9 | 204.20 | |||
| 9 | 204.20 | |||
| 28/11/2025 | 14:55:14.311 | 100 | 204.20 | |
| 100 | 204.20 | |||
| 100 | 204.20 | |||
| 28/11/2025 | 14:53:28.406 | 3 | 204.35 | |
| 3 | 204.35 | |||
| 3 | 204.35 | |||
| 28/11/2025 | 14:53:03.669 | 700 | 204.25 | |
| 200 | 204.25 | |||
| 700 | 204.25 | |||
| 500 | 204.25 | |||
| 28/11/2025 | 14:52:48.882 | 200 | 204.30 | |
| 100 | 204.30 | |||
| 200 | 204.30 | |||
| 100 | 204.30 | |||
| 28/11/2025 | 14:52:16.372 | 100 | 204.30 | |
| 100 | 204.30 | |||
| 100 | 204.30 | |||
| 28/11/2025 | 14:49:32.890 | 8 | 204.45 | |
| 8 | 204.45 | |||
| 8 | 204.45 | |||
| 28/11/2025 | 14:44:42.962 | 100 | 204.75 | |
| 100 | 204.75 | |||
| 100 | 204.75 | |||
| 28/11/2025 | 14:44:09.858 | 100 | 204.75 | |
| 100 | 204.75 | |||
| 100 | 204.75 | |||
| 28/11/2025 | 14:43:19.034 | 50 | 204.85 | |
| 50 | 204.85 | |||
| 50 | 204.85 | |||
| 28/11/2025 | 14:41:09.009 | 92 | 204.75 | |
| 92 | 204.75 | |||
| 92 | 204.75 | |||
| 28/11/2025 | 14:39:41.144 | 4 | 204.45 | |
| 4 | 204.45 | |||
| 4 | 204.45 | |||
| 28/11/2025 | 14:35:43.943 | 1 | 204.35 | |
| 1 | 204.35 | |||
| 1 | 204.35 | |||
| 28/11/2025 | 14:33:40.567 | 20 | 204.55 | |
| 20 | 204.55 | |||
| 20 | 204.55 | |||
| 28/11/2025 | 14:33:05.905 | 10 | 204.75 | |
| 10 | 204.75 | |||
| 10 | 204.75 | |||
| 28/11/2025 | 14:31:13.841 | 100 | 204.45 | |
| 100 | 204.45 | |||
| 100 | 204.45 | |||
| 28/11/2025 | 14:28:13.224 | 100 | 204.70 | |
| 100 | 204.70 | |||
| 100 | 204.70 | |||
| 28/11/2025 | 14:26:38.953 | 5 | 205.00 | |
| 5 | 205.00 | |||
| 5 | 205.00 | |||
| 28/11/2025 | 14:25:19.367 | 80 | 205.00 | |
| 80 | 205.00 | |||
| 80 | 205.00 | |||
| 28/11/2025 | 14:20:34.530 | 2 | 204.90 | |
| 2 | 204.90 | |||
| 2 | 204.90 | |||
| 28/11/2025 | 14:17:02.200 | 11 | 205.05 | |
| 11 | 205.05 | |||
| 11 | 205.05 | |||
| 28/11/2025 | 14:17:01.977 | 10 | 205.05 | |
| 10 | 205.05 | |||
| 10 | 205.05 | |||
| 28/11/2025 | 14:16:33.128 | 10 | 204.85 | |
| 10 | 204.85 | |||
| 10 | 204.85 | |||
| 28/11/2025 | 14:10:05.539 | 15 | 204.95 | |
| 15 | 204.95 | |||
| 15 | 204.95 | |||
| 28/11/2025 | 14:09:27.822 | 150 | 204.90 | |
| 150 | 204.90 | |||
| 150 | 204.90 | |||
| 28/11/2025 | 14:09:19.753 | 100 | 204.95 | |
| 100 | 204.95 | |||
| 100 | 204.95 | |||
| 28/11/2025 | 14:09:19.678 | 57 | 204.95 | |
| 57 | 204.95 | |||
| 57 | 204.95 | |||
| 28/11/2025 | 14:08:42.055 | 100 | 204.90 | |
| 100 | 204.90 | |||
| 100 | 204.90 | |||
| 28/11/2025 | 13:58:54.225 | 20 | 205.45 | |
| 20 | 205.45 | |||
| 20 | 205.45 | |||
| 28/11/2025 | 13:53:38.357 | 10 | 204.95 | |
| 10 | 204.95 | |||
| 10 | 204.95 | |||
| 28/11/2025 | 13:46:36.722 | 35 | 205.25 | |
| 35 | 205.25 | |||
| 35 | 205.25 | |||
| 28/11/2025 | 13:45:27.488 | 49 | 205.20 | |
| 49 | 205.20 | |||
| 49 | 205.20 | |||
| 28/11/2025 | 13:44:43.147 | 80 | 205.35 | |
| 80 | 205.35 | |||
| 80 | 205.35 | |||
| 28/11/2025 | 13:43:19.646 | 50 | 205.10 | |
| 50 | 205.10 | |||
| 50 | 205.10 | |||
| 28/11/2025 | 13:41:26.847 | 3 | 205.35 | |
| 3 | 205.35 | |||
| 3 | 205.35 | |||
| 28/11/2025 | 13:39:00.090 | 2 | 205.15 | |
| 2 | 205.15 | |||
| 2 | 205.15 | |||
| 28/11/2025 | 13:38:25.345 | 21 | 205.40 | |
| 21 | 205.40 | |||
| 21 | 205.40 | |||
| 28/11/2025 | 13:28:51.259 | 1 | 205.15 | |
| 1 | 205.15 | |||
| 1 | 205.15 | |||
| 28/11/2025 | 13:27:19.340 | 2 | 205.30 | |
| 2 | 205.30 | |||
| 2 | 205.30 | |||
| 28/11/2025 | 13:24:31.884 | 14 | 204.95 | |
| 14 | 204.95 | |||
| 14 | 204.95 | |||
| 28/11/2025 | 13:24:25.248 | 14 | 204.90 | |
| 14 | 204.90 | |||
| 14 | 204.90 | |||
| 28/11/2025 | 13:20:47.548 | 5 | 205.25 | |
| 5 | 205.25 | |||
| 5 | 205.25 | |||
| 28/11/2025 | 13:20:17.858 | 10 | 205.25 | |
| 10 | 205.25 | |||
| 10 | 205.25 | |||
| 28/11/2025 | 13:18:03.161 | 100 | 205.35 | |
| 100 | 205.35 | |||
| 100 | 205.35 | |||
| 28/11/2025 | 13:16:38.895 | 10 | 205.25 | |
| 10 | 205.25 | |||
| 10 | 205.25 | |||
| 28/11/2025 | 13:15:27.397 | 50 | 205.25 | |
| 50 | 205.25 | |||
| 50 | 205.25 | |||
| 28/11/2025 | 13:06:13.636 | 4 | 205.15 | |
| 4 | 205.15 | |||
| 4 | 205.15 | |||
| 28/11/2025 | 13:05:32.108 | 5 | 204.90 | |
| 5 | 204.90 | |||
| 5 | 204.90 | |||
| 28/11/2025 | 13:00:23.581 | 2 | 204.50 | |
| 2 | 204.50 | |||
| 2 | 204.50 | |||
| 28/11/2025 | 12:59:55.068 | 100 | 204.70 | |
| 100 | 204.70 | |||
| 100 | 204.70 | |||
| 28/11/2025 | 12:59:10.219 | 27 | 204.55 | |
| 27 | 204.55 | |||
| 27 | 204.55 | |||
| 28/11/2025 | 12:52:06.293 | 19 | 205.30 | |
| 19 | 205.30 | |||
| 19 | 205.30 | |||
| 28/11/2025 | 12:48:10.860 | 1 | 205.45 | |
| 1 | 205.45 | |||
| 1 | 205.45 | |||
| 28/11/2025 | 12:46:54.997 | 25 | 205.45 | |
| 25 | 205.45 | |||
| 25 | 205.45 | |||
| 28/11/2025 | 12:46:01.806 | 40 | 205.45 | |
| 40 | 205.45 | |||
| 40 | 205.45 | |||
| 28/11/2025 | 12:44:57.759 | 100 | 205.40 | |
| 100 | 205.40 | |||
| 100 | 205.40 | |||
| 28/11/2025 | 12:42:07.629 | 58 | 205.45 | |
| 58 | 205.45 | |||
| 58 | 205.45 | |||
| 28/11/2025 | 12:42:07.570 | 9 | 205.45 | |
| 9 | 205.45 | |||
| 9 | 205.45 | |||
| 28/11/2025 | 12:42:07.463 | 10 | 205.45 | |
| 10 | 205.45 | |||
| 10 | 205.45 | |||
| 28/11/2025 | 12:34:51.200 | 2 | 205.40 | |
| 2 | 205.40 | |||
| 2 | 205.40 | |||
| 28/11/2025 | 12:28:33.662 | 20 | 205.25 | |
| 20 | 205.25 | |||
| 20 | 205.25 | |||
| 28/11/2025 | 12:25:42.802 | 100 | 205.40 | |
| 100 | 205.40 | |||
| 100 | 205.40 | |||
| 28/11/2025 | 12:23:56.059 | 50 | 205.30 | |
| 50 | 205.30 | |||
| 50 | 205.30 | |||
| 28/11/2025 | 12:22:48.616 | 1 | 205.35 | |
| 1 | 205.35 | |||
| 1 | 205.35 | |||
| 28/11/2025 | 12:22:31.908 | 13 | 205.20 | |
| 13 | 205.20 | |||
| 13 | 205.20 | |||
| 28/11/2025 | 12:22:11.485 | 1 | 205.20 | |
| 1 | 205.20 | |||
| 1 | 205.20 | |||
| 28/11/2025 | 12:21:47.688 | 5 | 205.35 | |
| 5 | 205.35 | |||
| 5 | 205.35 | |||
| 28/11/2025 | 12:20:05.664 | 95 | 205.35 | |
| 95 | 205.35 | |||
| 95 | 205.35 | |||
| 28/11/2025 | 12:12:31.922 | 50 | 205.15 | |
| 50 | 205.15 | |||
| 50 | 205.15 | |||
| 28/11/2025 | 12:11:13.458 | 1 | 204.95 | |
| 1 | 204.95 | |||
| 1 | 204.95 | |||
| 28/11/2025 | 12:09:07.344 | 6 | 204.90 | |
| 6 | 204.90 | |||
| 6 | 204.90 | |||
| 28/11/2025 | 12:08:59.172 | 300 | 205.00 | |
| 5 | 205.00 | |||
| 295 | 205.00 | |||
| 300 | 205.00 | |||
| 28/11/2025 | 12:08:38.577 | 100 | 205.05 | |
| 100 | 205.05 | |||
| 100 | 205.05 | |||
| 28/11/2025 | 12:05:08.994 | 5 | 205.40 | |
| 5 | 205.40 | |||
| 5 | 205.40 | |||
| 28/11/2025 | 11:59:38.728 | 20 | 205.50 | |
| 20 | 205.50 | |||
| 20 | 205.50 | |||
| 28/11/2025 | 11:57:27.576 | 6 | 205.30 | |
| 6 | 205.30 | |||
| 6 | 205.30 | |||
| 28/11/2025 | 11:54:28.627 | 50 | 205.50 | |
| 50 | 205.50 | |||
| 50 | 205.50 | |||
| 28/11/2025 | 11:54:20.102 | 6 | 205.60 | |
| 6 | 205.60 | |||
| 6 | 205.60 | |||
| 28/11/2025 | 11:54:10.274 | 50 | 205.55 | |
| 50 | 205.55 | |||
| 50 | 205.55 | |||
| 28/11/2025 | 11:46:25.885 | 3 | 205.50 | |
| 3 | 205.50 | |||
| 3 | 205.50 | |||
| 28/11/2025 | 11:45:55.457 | 1 | 205.50 | |
| 1 | 205.50 | |||
| 1 | 205.50 | |||
| 28/11/2025 | 11:43:36.143 | 100 | 205.50 | |
| 100 | 205.50 | |||
| 100 | 205.50 | |||
| 28/11/2025 | 11:41:39.506 | 100 | 205.45 | |
| 9 | 205.45 | |||
| 91 | 205.45 | |||
| 100 | 205.45 | |||
| 28/11/2025 | 11:40:05.864 | 48 | 205.60 | |
| 48 | 205.60 | |||
| 48 | 205.60 | |||
| 28/11/2025 | 11:38:57.697 | 51 | 205.35 | |
| 50 | 205.35 | |||
| 51 | 205.35 | |||
| 1 | 205.35 | |||
| 28/11/2025 | 11:33:27.177 | 100 | 205.35 | |
| 100 | 205.35 | |||
| 100 | 205.35 | |||
| 28/11/2025 | 11:31:17.358 | 45 | 205.55 | |
| 45 | 205.55 | |||
| 45 | 205.55 | |||
| 28/11/2025 | 11:30:50.504 | 100 | 205.55 | |
| 100 | 205.55 | |||
| 100 | 205.55 | |||
| 28/11/2025 | 11:28:08.910 | 5 | 205.40 | |
| 5 | 205.40 | |||
| 5 | 205.40 | |||
| 28/11/2025 | 11:27:43.895 | 30 | 205.60 | |
| 30 | 205.60 | |||
| 30 | 205.60 | |||
| 28/11/2025 | 11:27:19.030 | 2 | 205.35 | |
| 2 | 205.35 | |||
| 2 | 205.35 | |||
| 28/11/2025 | 11:25:56.376 | 23 | 205.65 | |
| 23 | 205.65 | |||
| 23 | 205.65 | |||
| 28/11/2025 | 11:10:52.581 | 40 | 205.55 | |
| 40 | 205.55 | |||
| 40 | 205.55 | |||
| 28/11/2025 | 11:06:57.010 | 12 | 205.50 | |
| 12 | 205.50 | |||
| 12 | 205.50 | |||
| 28/11/2025 | 11:03:57.937 | 2 | 205.65 | |
| 2 | 205.65 | |||
| 2 | 205.65 | |||
| 28/11/2025 | 11:03:03.768 | 1 | 205.80 | |
| 1 | 205.80 | |||
| 1 | 205.80 | |||
| 28/11/2025 | 11:02:44.122 | 10 | 205.70 | |
| 10 | 205.70 | |||
| 10 | 205.70 | |||
| 28/11/2025 | 11:02:37.595 | 2 | 205.65 | |
| 2 | 205.65 | |||
| 2 | 205.65 | |||
| 28/11/2025 | 11:01:55.011 | 1 | 205.65 | |
| 1 | 205.65 | |||
| 1 | 205.65 | |||
| 28/11/2025 | 11:01:50.643 | 20 | 205.50 | |
| 20 | 205.50 | |||
| 20 | 205.50 | |||
| 28/11/2025 | 11:01:05.272 | 10 | 205.45 | |
| 10 | 205.45 | |||
| 10 | 205.45 | |||
| 28/11/2025 | 11:01:04.209 | 11 | 205.25 | |
| 11 | 205.25 | |||
| 11 | 205.25 | |||
| 28/11/2025 | 11:00:56.130 | 1 | 205.25 | |
| 1 | 205.25 | |||
| 1 | 205.25 | |||
| 28/11/2025 | 10:59:39.196 | 3 | 205.10 | |
| 3 | 205.10 | |||
| 3 | 205.10 | |||
| 28/11/2025 | 10:59:09.685 | 1 | 205.45 | |
| 1 | 205.45 | |||
| 1 | 205.45 | |||
| 28/11/2025 | 10:57:36.222 | 6 | 205.05 | |
| 6 | 205.05 | |||
| 6 | 205.05 | |||
| 28/11/2025 | 10:57:35.619 | 6 | 205.05 | |
| 6 | 205.05 | |||
| 6 | 205.05 | |||
| 28/11/2025 | 10:57:35.016 | 6 | 205.05 | |
| 6 | 205.05 | |||
| 6 | 205.05 | |||
| 28/11/2025 | 10:57:34.414 | 6 | 205.05 | |
| 6 | 205.05 | |||
| 6 | 205.05 | |||
| 28/11/2025 | 10:51:45.743 | 25 | 205.30 | |
| 25 | 205.30 | |||
| 25 | 205.30 | |||
| 28/11/2025 | 10:48:36.164 | 3 | 205.30 | |
| 3 | 205.30 | |||
| 3 | 205.30 | |||
| 28/11/2025 | 10:48:04.745 | 23 | 205.05 | |
| 23 | 205.05 | |||
| 23 | 205.05 | |||
| 28/11/2025 | 10:47:10.098 | 50 | 205.00 | |
| 12 | 205.00 | |||
| 50 | 205.00 | |||
| 38 | 205.00 | |||
| 28/11/2025 | 10:45:18.066 | 100 | 205.00 | |
| 100 | 205.00 | |||
| 100 | 205.00 | |||
| 28/11/2025 | 10:45:18.034 | 12 | 205.00 | |
| 12 | 205.00 | |||
| 12 | 205.00 | |||
| 28/11/2025 | 10:43:37.372 | 100 | 205.45 | |
| 100 | 205.45 | |||
| 100 | 205.45 | |||
| 28/11/2025 | 10:43:30.177 | 24 | 205.45 | |
| 24 | 205.45 | |||
| 24 | 205.45 | |||
| 28/11/2025 | 10:43:23.055 | 3 | 205.45 | |
| 3 | 205.45 | |||
| 3 | 205.45 | |||
| 28/11/2025 | 10:43:15.644 | 15 | 205.45 | |
| 15 | 205.45 | |||
| 15 | 205.45 | |||
| 28/11/2025 | 10:42:39.390 | 25 | 205.45 | |
| 25 | 205.45 | |||
| 25 | 205.45 | |||
| 28/11/2025 | 10:42:24.648 | 1 | 205.45 | |
| 1 | 205.45 | |||
| 1 | 205.45 | |||
| 28/11/2025 | 10:40:01.903 | 50 | 205.15 | |
| 50 | 205.15 | |||
| 50 | 205.15 | |||
| 28/11/2025 | 10:36:13.668 | 50 | 205.45 | |
| 50 | 205.45 | |||
| 50 | 205.45 | |||
| 28/11/2025 | 10:35:31.829 | 40 | 205.35 | |
| 40 | 205.35 | |||
| 40 | 205.35 | |||
| 28/11/2025 | 10:35:19.680 | 40 | 205.40 | |
| 40 | 205.40 | |||
| 40 | 205.40 | |||
| 28/11/2025 | 10:32:16.868 | 40 | 205.40 | |
| 40 | 205.40 | |||
| 40 | 205.40 | |||
| 28/11/2025 | 10:30:56.303 | 7 | 205.30 | |
| 7 | 205.30 | |||
| 7 | 205.30 | |||
| 28/11/2025 | 10:28:12.585 | 100 | 205.35 | |
| 100 | 205.35 | |||
| 100 | 205.35 | |||
| 28/11/2025 | 10:28:06.421 | 50 | 205.30 | |
| 50 | 205.30 | |||
| 50 | 205.30 | |||
| 28/11/2025 | 10:28:00.016 | 50 | 205.35 | |
| 50 | 205.35 | |||
| 50 | 205.35 | |||
| 28/11/2025 | 10:27:59.312 | 50 | 205.35 | |
| 50 | 205.35 | |||
| 50 | 205.35 | |||
| 28/11/2025 | 10:27:47.618 | 100 | 205.30 | |
| 100 | 205.30 | |||
| 100 | 205.30 | |||
| 28/11/2025 | 10:27:18.029 | 50 | 205.35 | |
| 50 | 205.35 | |||
| 50 | 205.35 | |||
| 28/11/2025 | 10:27:17.828 | 12 | 205.35 | |
| 12 | 205.35 | |||
| 12 | 205.35 | |||
| 28/11/2025 | 10:27:17.427 | 50 | 205.35 | |
| 50 | 205.35 | |||
| 50 | 205.35 | |||
| 28/11/2025 | 10:26:12.942 | 25 | 205.30 | |
| 25 | 205.30 | |||
| 25 | 205.30 | |||
| 28/11/2025 | 10:21:47.490 | 5 | 205.15 | |
| 5 | 205.15 | |||
| 5 | 205.15 | |||
| 28/11/2025 | 10:18:05.659 | 1 | 205.00 | |
| 1 | 205.00 | |||
| 1 | 205.00 | |||
| 28/11/2025 | 10:16:15.260 | 95 | 204.80 | |
| 95 | 204.80 | |||
| 95 | 204.80 | |||
| 28/11/2025 | 10:15:58.102 | 50 | 205.30 | |
| 50 | 205.30 | |||
| 50 | 205.30 | |||
| 28/11/2025 | 10:14:15.644 | 10 | 205.25 | |
| 10 | 205.25 | |||
| 10 | 205.25 | |||
| 28/11/2025 | 10:14:09.057 | 25 | 205.20 | |
| 25 | 205.20 | |||
| 25 | 205.20 | |||
| 28/11/2025 | 10:13:53.241 | 25 | 205.20 | |
| 25 | 205.20 | |||
| 25 | 205.20 | |||
| 28/11/2025 | 10:12:26.106 | 8 | 205.20 | |
| 8 | 205.20 | |||
| 8 | 205.20 | |||
| 28/11/2025 | 10:11:55.473 | 122 | 205.00 | |
| 20 | 205.00 | |||
| 97 | 205.00 | |||
| 2 | 205.00 | |||
| 100 | 205.00 | |||
| 25 | 205.00 | |||
| 28/11/2025 | 10:11:47.952 | 100 | 204.95 | |
| 100 | 204.95 | |||
| 100 | 204.95 | |||
| 28/11/2025 | 10:11:29.352 | 100 | 205.00 | |
| 90 | 205.00 | |||
| 7 | 205.00 | |||
| 100 | 205.00 | |||
| 3 | 205.00 | |||
| 28/11/2025 | 10:10:49.968 | 97 | 204.95 | |
| 97 | 204.95 | |||
| 97 | 204.95 | |||
| 28/11/2025 | 10:10:03.258 | 100 | 204.95 | |
| 100 | 204.95 | |||
| 100 | 204.95 | |||
| 28/11/2025 | 10:08:49.502 | 68 | 204.95 | |
| 68 | 204.95 | |||
| 68 | 204.95 | |||
| 28/11/2025 | 10:08:43.139 | 5 | 204.95 | |
| 5 | 204.95 | |||
| 5 | 204.95 | |||
| 28/11/2025 | 10:08:42.134 | 10 | 204.95 | |
| 10 | 204.95 | |||
| 10 | 204.95 | |||
| 28/11/2025 | 10:08:31.764 | 34 | 204.95 | |
| 34 | 204.95 | |||
| 34 | 204.95 | |||
| 28/11/2025 | 10:07:34.636 | 50 | 204.80 | |
| 50 | 204.80 | |||
| 40 | 204.80 | |||
| 10 | 204.80 | |||
| 28/11/2025 | 10:04:26.383 | 15 | 204.00 | |
| 15 | 204.00 | |||
| 15 | 204.00 | |||
| 28/11/2025 | 10:04:03.635 | 93 | 203.75 | |
| 93 | 203.75 | |||
| 93 | 203.75 | |||
| 28/11/2025 | 10:01:31.215 | 15 | 203.20 | |
| 15 | 203.20 | |||
| 15 | 203.20 | |||
| 28/11/2025 | 10:01:26.143 | 26 | 203.15 | |
| 26 | 203.15 | |||
| 26 | 203.15 | |||
| 28/11/2025 | 10:01:18.208 | 200 | 203.00 | |
| 200 | 203.00 | |||
| 200 | 203.00 | |||
| 28/11/2025 | 10:00:00.505 | 93 | 202.90 | |
| 93 | 202.90 | |||
| 93 | 202.90 | |||
| 28/11/2025 | 09:59:14.844 | 94 | 202.90 | |
| 94 | 202.90 | |||
| 94 | 202.90 | |||
| 28/11/2025 | 09:59:05.064 | 5 | 202.80 | |
| 5 | 202.80 | |||
| 5 | 202.80 | |||
| 28/11/2025 | 09:58:34.455 | 1 | 202.90 | |
| 1 | 202.90 | |||
| 1 | 202.90 | |||
| 28/11/2025 | 09:57:54.713 | 3 | 202.90 | |
| 3 | 202.90 | |||
| 3 | 202.90 | |||
| 28/11/2025 | 09:56:42.744 | 29 | 202.65 | |
| 29 | 202.65 | |||
| 29 | 202.65 | |||
| 28/11/2025 | 09:56:41.315 | 100 | 202.70 | |
| 100 | 202.70 | |||
| 100 | 202.70 | |||
| 28/11/2025 | 09:55:56.802 | 100 | 202.65 | |
| 100 | 202.65 | |||
| 100 | 202.65 | |||
| 28/11/2025 | 09:55:49.565 | 3 | 202.65 | |
| 3 | 202.65 | |||
| 3 | 202.65 | |||
| 28/11/2025 | 09:55:11.614 | 100 | 202.70 | |
| 100 | 202.70 | |||
| 100 | 202.70 | |||
| 28/11/2025 | 09:54:52.976 | 100 | 202.65 | |
| 100 | 202.65 | |||
| 100 | 202.65 | |||
| 28/11/2025 | 09:54:18.118 | 50 | 202.65 | |
| 50 | 202.65 | |||
| 50 | 202.65 | |||
| 28/11/2025 | 09:53:16.130 | 150 | 202.45 | |
| 150 | 202.45 | |||
| 150 | 202.45 | |||
| 28/11/2025 | 09:52:56.569 | 100 | 202.40 | |
| 100 | 202.40 | |||
| 100 | 202.40 | |||
| 28/11/2025 | 09:52:24.462 | 40 | 202.40 | |
| 40 | 202.40 | |||
| 40 | 202.40 | |||
| 28/11/2025 | 09:52:16.826 | 100 | 202.40 | |
| 100 | 202.40 | |||
| 100 | 202.40 | |||
| 28/11/2025 | 09:52:16.224 | 10 | 202.40 | |
| 10 | 202.40 | |||
| 10 | 202.40 | |||
| 28/11/2025 | 09:51:39.859 | 100 | 202.40 | |
| 100 | 202.40 | |||
| 100 | 202.40 | |||
| 28/11/2025 | 09:49:17.393 | 66 | 202.40 | |
| 66 | 202.40 | |||
| 66 | 202.40 | |||
| 28/11/2025 | 09:49:03.728 | 1 | 202.40 | |
| 1 | 202.40 | |||
| 1 | 202.40 | |||
| 28/11/2025 | 09:48:18.049 | 1 | 202.25 | |
| 1 | 202.25 | |||
| 1 | 202.25 | |||
| 28/11/2025 | 09:45:55.594 | 2 | 202.40 | |
| 2 | 202.40 | |||
| 2 | 202.40 | |||
| 28/11/2025 | 09:45:38.582 | 10 | 202.20 | |
| 10 | 202.20 | |||
| 10 | 202.20 | |||
| 28/11/2025 | 09:45:28.299 | 1 | 202.40 | |
| 1 | 202.40 | |||
| 1 | 202.40 | |||
| 28/11/2025 | 09:43:36.334 | 1 | 202.25 | |
| 1 | 202.25 | |||
| 1 | 202.25 | |||
| 28/11/2025 | 09:43:26.364 | 10 | 202.40 | |
| 10 | 202.40 | |||
| 10 | 202.40 | |||
| 28/11/2025 | 09:42:48.613 | 2 | 202.20 | |
| 2 | 202.20 | |||
| 2 | 202.20 | |||
| 28/11/2025 | 09:40:21.444 | 5 | 202.40 | |
| 5 | 202.40 | |||
| 5 | 202.40 | |||
| 28/11/2025 | 09:38:53.843 | 18 | 202.20 | |
| 18 | 202.20 | |||
| 18 | 202.20 | |||
| 28/11/2025 | 09:36:31.749 | 3 | 202.40 | |
| 3 | 202.40 | |||
| 3 | 202.40 | |||
| 28/11/2025 | 09:34:51.671 | 6 | 202.40 | |
| 6 | 202.40 | |||
| 6 | 202.40 | |||
| 28/11/2025 | 09:29:06.631 | 10 | 202.20 | |
| 10 | 202.20 | |||
| 10 | 202.20 | |||
| 28/11/2025 | 09:24:50.383 | 9 | 202.40 | |
| 9 | 202.40 | |||
| 9 | 202.40 | |||
| 28/11/2025 | 09:21:15.034 | 100 | 202.35 | |
| 100 | 202.35 | |||
| 100 | 202.35 | |||
| 28/11/2025 | 09:19:47.209 | 82 | 202.35 | |
| 82 | 202.35 | |||
| 82 | 202.35 | |||
| 28/11/2025 | 09:19:38.363 | 89 | 202.30 | |
| 89 | 202.30 | |||
| 89 | 202.30 | |||
| 28/11/2025 | 09:18:50.027 | 85 | 202.30 | |
| 85 | 202.30 | |||
| 85 | 202.30 | |||
| 28/11/2025 | 09:17:33.767 | 94 | 202.30 | |
| 94 | 202.30 | |||
| 94 | 202.30 | |||
| 28/11/2025 | 09:16:59.808 | 100 | 202.20 | |
| 100 | 202.20 | |||
| 100 | 202.20 | |||
| 28/11/2025 | 09:15:21.964 | 1 | 202.40 | |
| 1 | 202.40 | |||
| 1 | 202.40 | |||
| 28/11/2025 | 09:14:29.852 | 8 | 202.15 | |
| 8 | 202.15 | |||
| 8 | 202.15 | |||
| 28/11/2025 | 09:11:10.487 | 1 | 202.40 | |
| 1 | 202.40 | |||
| 1 | 202.40 | |||
| 28/11/2025 | 09:08:01.256 | 150 | 202.30 | |
| 150 | 202.30 | |||
| 150 | 202.30 | |||
| 28/11/2025 | 09:07:53.404 | 75 | 202.25 | |
| 75 | 202.25 | |||
| 75 | 202.25 | |||
| 28/11/2025 | 09:07:29.573 | 5 | 202.25 | |
| 5 | 202.25 | |||
| 5 | 202.25 | |||
| 28/11/2025 | 09:07:29.075 | 2 | 202.25 | |
| 2 | 202.25 | |||
| 2 | 202.25 | |||
| 28/11/2025 | 09:07:03.347 | 60 | 202.25 | |
| 60 | 202.25 | |||
| 60 | 202.25 | |||
| 28/11/2025 | 09:06:17.117 | 9 | 202.25 | |
| 9 | 202.25 | |||
| 9 | 202.25 | |||
| 28/11/2025 | 09:06:16.616 | 1 | 202.25 | |
| 1 | 202.25 | |||
| 1 | 202.25 | |||
| 28/11/2025 | 09:03:01.534 | 2 | 202.00 | |
| 2 | 202.00 | |||
| 2 | 202.00 | |||
| 28/11/2025 | 09:01:09.633 | 25 | 202.25 | |
| 25 | 202.25 | |||
| 25 | 202.25 | |||
| 28/11/2025 | 08:59:23.039 | 75 | 202.25 | |
| 75 | 202.25 | |||
| 75 | 202.25 | |||
| 28/11/2025 | 08:57:54.107 | 50 | 202.25 | |
| 50 | 202.25 | |||
| 50 | 202.25 | |||
| 28/11/2025 | 08:57:19.037 | 75 | 202.25 | |
| 75 | 202.25 | |||
| 75 | 202.25 | |||
| 28/11/2025 | 08:39:45.790 | 29 | 202.55 | |
| 29 | 202.55 | |||
| 29 | 202.55 | |||
| 28/11/2025 | 08:39:35.347 | 4 | 202.60 | |
| 4 | 202.60 | |||
| 4 | 202.60 | |||
| 28/11/2025 | 08:38:56.334 | 26 | 202.60 | |
| 26 | 202.60 | |||
| 26 | 202.60 | |||
| 28/11/2025 | 08:38:55.830 | 29 | 202.60 | |
| 29 | 202.60 | |||
| 29 | 202.60 | |||
| 28/11/2025 | 08:38:55.443 | 22 | 202.60 | |
| 22 | 202.60 | |||
| 22 | 202.60 | |||
| 28/11/2025 | 08:38:55.344 | 26 | 202.55 | |
| 26 | 202.55 | |||
| 26 | 202.55 | |||
| 28/11/2025 | 08:38:07.544 | 1 | 202.55 | |
| 1 | 202.55 | |||
| 1 | 202.55 | |||
| 28/11/2025 | 08:37:04.784 | 3 | 202.55 | |
| 3 | 202.55 | |||
| 3 | 202.55 | |||
| 28/11/2025 | 08:36:40.164 | 100 | 202.30 | |
| 100 | 202.30 | |||
| 100 | 202.30 | |||
| 28/11/2025 | 08:36:32.343 | 70 | 202.35 | |
| 70 | 202.35 | |||
| 70 | 202.35 | |||
| 28/11/2025 | 08:35:39.391 | 68 | 202.35 | |
| 68 | 202.35 | |||
| 68 | 202.35 | |||
| 28/11/2025 | 08:34:24.447 | 69 | 202.35 | |
| 69 | 202.35 | |||
| 69 | 202.35 | |||
| 28/11/2025 | 08:34:18.519 | 9 | 202.35 | |
| 9 | 202.35 | |||
| 9 | 202.35 | |||
| 28/11/2025 | 08:31:00.790 | 10 | 202.65 | |
| 10 | 202.65 | |||
| 10 | 202.65 | |||
| 28/11/2025 | 08:27:47.968 | 2 | 202.65 | |
| 2 | 202.65 | |||
| 2 | 202.65 | |||
| 28/11/2025 | 08:24:31.687 | 44 | 202.30 | |
| 44 | 202.30 | |||
| 44 | 202.30 | |||
| 28/11/2025 | 08:23:38.587 | 374 | 202.60 | |
| 359 | 202.60 | |||
| 15 | 202.60 | |||
| 374 | 202.60 | |||
| 28/11/2025 | 08:23:03.423 | 26 | 202.55 | |
| 26 | 202.55 | |||
| 26 | 202.55 | |||
| 28/11/2025 | 08:13:31.785 | 75 | 202.30 | |
| 75 | 202.30 | |||
| 75 | 202.30 | |||
| 28/11/2025 | 08:13:22.024 | 65 | 202.30 | |
| 65 | 202.30 | |||
| 65 | 202.30 | |||
| 28/11/2025 | 08:13:14.072 | 63 | 202.30 | |
| 63 | 202.30 | |||
| 63 | 202.30 | |||
| 28/11/2025 | 08:13:09.807 | 25 | 202.65 | |
| 25 | 202.65 | |||
| 25 | 202.65 | |||
| 28/11/2025 | 08:11:42.899 | 75 | 202.30 | |
| 75 | 202.30 | |||
| 75 | 202.30 | |||
| 28/11/2025 | 08:11:26.529 | 2 | 202.65 | |
| 2 | 202.65 | |||
| 2 | 202.65 | |||
| 28/11/2025 | 08:08:14.056 | 464 | 202.60 | |
| 464 | 202.60 | |||
| 464 | 202.60 | |||
| 28/11/2025 | 08:08:09.143 | 75 | 202.65 | |
| 75 | 202.65 | |||
| 75 | 202.65 | |||
| 28/11/2025 | 08:08:08.721 | 71 | 202.65 | |
| 71 | 202.65 | |||
| 71 | 202.65 | |||
| 28/11/2025 | 08:08:03.612 | 75 | 202.65 | |
| 75 | 202.65 | |||
| 75 | 202.65 | |||
| 28/11/2025 | 08:08:03.138 | 20 | 202.65 | |
| 20 | 202.65 | |||
| 20 | 202.65 | |||
| 28/11/2025 | 08:07:37.896 | 26 | 202.50 | |
| 26 | 202.50 | |||
| 26 | 202.50 | |||
| 28/11/2025 | 08:02:03.207 | 388 | 202.60 | |
| 12 | 202.60 | |||
| 2 | 202.60 | |||
| 15 | 202.60 | |||
| 374 | 202.60 | |||
| 373 | 202.60 | |||
| 28/11/2025 | 08:00:00.188 | 26 | 202.20 | |
| 26 | 202.20 | |||
| 26 | 202.20 | |||
| 28/11/2025 | 07:51:54.406 | 3 | 202.30 | |
| 3 | 202.30 | |||
| 3 | 202.30 | |||
| 28/11/2025 | 07:48:21.033 | 75 | 201.75 | |
| 75 | 201.75 | |||
| 75 | 201.75 | |||
| 28/11/2025 | 07:47:10.893 | 25 | 202.30 | |
| 25 | 202.30 | |||
| 25 | 202.30 | |||
| 28/11/2025 | 07:33:09.792 | 5 | 202.00 | |
| 5 | 202.00 | |||
| 5 | 202.00 | |||
| 28/11/2025 | 07:30:40.531 | 84 | 201.80 | |
| 50 | 201.80 | |||
| 3 | 201.80 | |||
| 29 | 201.80 | |||
| 1 | 201.80 | |||
| 15 | 201.80 | |||
| 10 | 201.80 | |||
| 5 | 201.80 | |||
| 50 | 201.80 | |||
| 5 | 201.80 |
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: 1 492.00
Ask: 1 492.50
Turnover: 39 169 TEUR -
Alphabet Inc. Class A
Bid: 274.95 / Ask: 275.10
Turnover: 17 626 TEUR -
Nvidia Corp.
Bid: 153.06 / Ask: 153.14
Turnover: 17 112 TEUR -
LVMH Moët Henn. L. Vuitton SE
Bid: 634.80 / Ask: 635.00
Turnover: 14 375 TEUR -
Novo-Nordisk AS
Bid: 42.19 / Ask: 42.195
Turnover: 13 505 TEUR
Realtime Quotes
Last Update:
28/11/2025 @ 16:25:02
Last Update:
28/11/2025 @ 16:25:02