Nio Inc. ADRs
- Information
- Last
- Buy
- Sell
260
229
4.775
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 25/11/2025 | 21:55:15.524 | 500 | 4.775 | |
| 500 | 4.775 | |||
| 500 | 4.775 | |||
| 25/11/2025 | 21:50:47.219 | 5 900 | 4.78 | |
| 5 900 | 4.78 | |||
| 5 900 | 4.78 | |||
| 25/11/2025 | 21:49:24.897 | 1 645 | 4.785 | |
| 1 645 | 4.785 | |||
| 1 645 | 4.785 | |||
| 25/11/2025 | 21:45:17.430 | 200 | 4.78 | |
| 200 | 4.78 | |||
| 200 | 4.78 | |||
| 25/11/2025 | 21:36:37.811 | 8 250 | 4.78 | |
| 8 250 | 4.78 | |||
| 8 250 | 4.78 | |||
| 25/11/2025 | 21:36:20.618 | 500 | 4.76 | |
| 500 | 4.76 | |||
| 500 | 4.76 | |||
| 25/11/2025 | 21:32:44.408 | 5 031 | 4.77 | |
| 5 031 | 4.77 | |||
| 5 031 | 4.77 | |||
| 25/11/2025 | 21:32:44.185 | 250 | 4.78 | |
| 250 | 4.78 | |||
| 250 | 4.78 | |||
| 25/11/2025 | 21:24:46.537 | 100 | 4.81 | |
| 100 | 4.81 | |||
| 100 | 4.81 | |||
| 25/11/2025 | 21:20:23.312 | 500 | 4.78 | |
| 500 | 4.78 | |||
| 500 | 4.78 | |||
| 25/11/2025 | 21:14:58.460 | 200 | 4.80 | |
| 200 | 4.80 | |||
| 200 | 4.80 | |||
| 25/11/2025 | 21:14:16.254 | 50 | 4.81 | |
| 50 | 4.81 | |||
| 50 | 4.81 | |||
| 25/11/2025 | 21:12:00.544 | 500 | 4.785 | |
| 500 | 4.785 | |||
| 500 | 4.785 | |||
| 25/11/2025 | 21:11:23.913 | 700 | 4.785 | |
| 700 | 4.785 | |||
| 700 | 4.785 | |||
| 25/11/2025 | 20:55:06.151 | 500 | 4.80 | |
| 500 | 4.80 | |||
| 500 | 4.80 | |||
| 25/11/2025 | 20:53:34.210 | 5 | 4.805 | |
| 5 | 4.805 | |||
| 5 | 4.805 | |||
| 25/11/2025 | 20:52:52.313 | 195 | 4.805 | |
| 195 | 4.805 | |||
| 195 | 4.805 | |||
| 25/11/2025 | 19:24:57.453 | 800 | 4.87 | |
| 800 | 4.87 | |||
| 800 | 4.87 | |||
| 25/11/2025 | 19:08:31.111 | 400 | 4.885 | |
| 400 | 4.885 | |||
| 400 | 4.885 | |||
| 25/11/2025 | 19:08:07.604 | 400 | 4.86 | |
| 400 | 4.86 | |||
| 400 | 4.86 | |||
| 25/11/2025 | 19:07:50.516 | 300 | 4.86 | |
| 300 | 4.86 | |||
| 300 | 4.86 | |||
| 25/11/2025 | 18:52:32.789 | 1 700 | 4.88 | |
| 1 700 | 4.88 | |||
| 1 700 | 4.88 | |||
| 25/11/2025 | 18:46:45.183 | 4 500 | 4.89 | |
| 4 500 | 4.89 | |||
| 4 500 | 4.89 | |||
| 25/11/2025 | 18:41:19.758 | 527 | 4.875 | |
| 527 | 4.875 | |||
| 527 | 4.875 | |||
| 25/11/2025 | 18:41:04.749 | 2 000 | 4.895 | |
| 2 000 | 4.895 | |||
| 2 000 | 4.895 | |||
| 25/11/2025 | 18:36:45.397 | 730 | 4.90 | |
| 730 | 4.90 | |||
| 730 | 4.90 | |||
| 25/11/2025 | 18:31:46.160 | 10 000 | 4.89 | |
| 10 000 | 4.89 | |||
| 10 000 | 4.89 | |||
| 25/11/2025 | 18:31:13.907 | 429 | 4.89 | |
| 429 | 4.89 | |||
| 429 | 4.89 | |||
| 25/11/2025 | 18:27:40.539 | 90 | 4.89 | |
| 90 | 4.89 | |||
| 90 | 4.89 | |||
| 25/11/2025 | 18:16:42.064 | 4 948 | 4.865 | |
| 4 948 | 4.865 | |||
| 4 948 | 4.865 | |||
| 25/11/2025 | 18:12:54.313 | 1 603 | 4.84 | |
| 1 603 | 4.84 | |||
| 1 603 | 4.84 | |||
| 25/11/2025 | 18:09:53.570 | 56 | 4.86 | |
| 56 | 4.86 | |||
| 56 | 4.86 | |||
| 25/11/2025 | 18:07:45.534 | 50 | 4.86 | |
| 50 | 4.86 | |||
| 50 | 4.86 | |||
| 25/11/2025 | 17:54:17.900 | 100 | 4.855 | |
| 100 | 4.855 | |||
| 100 | 4.855 | |||
| 25/11/2025 | 17:49:57.157 | 2 000 | 4.88 | |
| 2 000 | 4.88 | |||
| 2 000 | 4.88 | |||
| 25/11/2025 | 17:45:14.598 | 3 000 | 4.865 | |
| 3 000 | 4.865 | |||
| 3 000 | 4.865 | |||
| 25/11/2025 | 17:36:55.003 | 29 | 4.83 | |
| 29 | 4.83 | |||
| 29 | 4.83 | |||
| 25/11/2025 | 17:25:52.937 | 8 250 | 4.835 | |
| 8 250 | 4.835 | |||
| 8 250 | 4.835 | |||
| 25/11/2025 | 17:25:10.474 | 8 000 | 4.855 | |
| 8 000 | 4.855 | |||
| 8 000 | 4.855 | |||
| 25/11/2025 | 17:23:07.806 | 1 000 | 4.84 | |
| 1 000 | 4.84 | |||
| 1 000 | 4.84 | |||
| 25/11/2025 | 17:20:19.146 | 500 | 4.835 | |
| 500 | 4.835 | |||
| 500 | 4.835 | |||
| 25/11/2025 | 17:18:47.305 | 1 241 | 4.835 | |
| 1 241 | 4.835 | |||
| 1 241 | 4.835 | |||
| 25/11/2025 | 17:14:06.491 | 250 | 4.815 | |
| 250 | 4.815 | |||
| 250 | 4.815 | |||
| 25/11/2025 | 17:11:45.460 | 140 | 4.795 | |
| 140 | 4.795 | |||
| 140 | 4.795 | |||
| 25/11/2025 | 17:07:38.988 | 1 800 | 4.805 | |
| 1 800 | 4.805 | |||
| 1 800 | 4.805 | |||
| 25/11/2025 | 17:07:17.335 | 700 | 4.805 | |
| 700 | 4.805 | |||
| 700 | 4.805 | |||
| 25/11/2025 | 17:05:48.770 | 2 557 | 4.805 | |
| 2 557 | 4.805 | |||
| 2 557 | 4.805 | |||
| 25/11/2025 | 17:04:59.215 | 53 | 4.80 | |
| 53 | 4.80 | |||
| 53 | 4.80 | |||
| 25/11/2025 | 17:03:06.574 | 4 000 | 4.815 | |
| 4 000 | 4.815 | |||
| 4 000 | 4.815 | |||
| 25/11/2025 | 17:02:11.730 | 100 | 4.81 | |
| 100 | 4.81 | |||
| 100 | 4.81 | |||
| 25/11/2025 | 16:57:37.151 | 110 | 4.77 | |
| 110 | 4.77 | |||
| 110 | 4.77 | |||
| 25/11/2025 | 16:40:46.069 | 1 000 | 4.745 | |
| 1 000 | 4.745 | |||
| 1 000 | 4.745 | |||
| 25/11/2025 | 16:39:41.888 | 2 000 | 4.755 | |
| 2 000 | 4.755 | |||
| 2 000 | 4.755 | |||
| 25/11/2025 | 16:37:31.531 | 100 | 4.74 | |
| 100 | 4.74 | |||
| 100 | 4.74 | |||
| 25/11/2025 | 16:35:56.580 | 3 150 | 4.715 | |
| 3 150 | 4.715 | |||
| 3 150 | 4.715 | |||
| 25/11/2025 | 16:35:36.810 | 1 210 | 4.73 | |
| 1 210 | 4.73 | |||
| 1 210 | 4.73 | |||
| 25/11/2025 | 16:35:27.718 | 200 | 4.73 | |
| 200 | 4.73 | |||
| 200 | 4.73 | |||
| 25/11/2025 | 16:32:39.750 | 8 250 | 4.75 | |
| 8 250 | 4.75 | |||
| 8 250 | 4.75 | |||
| 25/11/2025 | 16:26:23.564 | 196 | 4.715 | |
| 196 | 4.715 | |||
| 196 | 4.715 | |||
| 25/11/2025 | 16:25:07.151 | 40 | 4.73 | |
| 40 | 4.73 | |||
| 40 | 4.73 | |||
| 25/11/2025 | 16:21:25.733 | 4 | 4.725 | |
| 4 | 4.725 | |||
| 4 | 4.725 | |||
| 25/11/2025 | 16:13:29.158 | 237 | 4.735 | |
| 237 | 4.735 | |||
| 237 | 4.735 | |||
| 25/11/2025 | 16:10:01.371 | 1 154 | 4.785 | |
| 1 154 | 4.785 | |||
| 1 154 | 4.785 | |||
| 25/11/2025 | 16:09:39.853 | 550 | 4.77 | |
| 550 | 4.77 | |||
| 550 | 4.77 | |||
| 25/11/2025 | 16:07:33.713 | 736 | 4.77 | |
| 736 | 4.77 | |||
| 736 | 4.77 | |||
| 25/11/2025 | 16:06:29.832 | 1 264 | 4.75 | |
| 1 264 | 4.75 | |||
| 1 264 | 4.75 | |||
| 25/11/2025 | 16:06:11.361 | 160 | 4.745 | |
| 160 | 4.745 | |||
| 160 | 4.745 | |||
| 25/11/2025 | 16:04:04.334 | 8 | 4.745 | |
| 8 | 4.745 | |||
| 8 | 4.745 | |||
| 25/11/2025 | 16:02:35.924 | 1 000 | 4.785 | |
| 1 000 | 4.785 | |||
| 1 000 | 4.785 | |||
| 25/11/2025 | 16:00:20.677 | 250 | 4.785 | |
| 250 | 4.785 | |||
| 250 | 4.785 | |||
| 25/11/2025 | 15:58:07.424 | 800 | 4.78 | |
| 800 | 4.78 | |||
| 800 | 4.78 | |||
| 25/11/2025 | 15:54:34.950 | 1 000 | 4.76 | |
| 1 000 | 4.76 | |||
| 1 000 | 4.76 | |||
| 25/11/2025 | 15:54:31.583 | 20 | 4.76 | |
| 20 | 4.76 | |||
| 20 | 4.76 | |||
| 25/11/2025 | 15:51:03.685 | 1 011 | 4.725 | |
| 1 011 | 4.725 | |||
| 1 011 | 4.725 | |||
| 25/11/2025 | 15:46:02.952 | 500 | 4.655 | |
| 500 | 4.655 | |||
| 500 | 4.655 | |||
| 25/11/2025 | 15:46:01.221 | 30 | 4.665 | |
| 30 | 4.665 | |||
| 30 | 4.665 | |||
| 25/11/2025 | 15:45:50.553 | 810 | 4.665 | |
| 810 | 4.665 | |||
| 810 | 4.665 | |||
| 25/11/2025 | 15:45:22.293 | 1 000 | 4.69 | |
| 1 000 | 4.69 | |||
| 1 000 | 4.69 | |||
| 25/11/2025 | 15:44:23.446 | 95 | 4.67 | |
| 95 | 4.67 | |||
| 95 | 4.67 | |||
| 25/11/2025 | 15:44:22.966 | 250 | 4.705 | |
| 250 | 4.705 | |||
| 250 | 4.705 | |||
| 25/11/2025 | 15:43:14.989 | 1 000 | 4.75 | |
| 1 000 | 4.75 | |||
| 1 000 | 4.75 | |||
| 25/11/2025 | 15:41:42.952 | 200 | 4.815 | |
| 200 | 4.815 | |||
| 200 | 4.815 | |||
| 25/11/2025 | 15:41:29.945 | 2 000 | 4.825 | |
| 2 000 | 4.825 | |||
| 2 000 | 4.825 | |||
| 25/11/2025 | 15:40:45.908 | 700 | 4.755 | |
| 700 | 4.755 | |||
| 700 | 4.755 | |||
| 25/11/2025 | 15:40:36.822 | 800 | 4.75 | |
| 800 | 4.75 | |||
| 800 | 4.75 | |||
| 25/11/2025 | 15:38:09.676 | 1 000 | 4.75 | |
| 1 000 | 4.75 | |||
| 1 000 | 4.75 | |||
| 25/11/2025 | 15:35:48.340 | 300 | 4.775 | |
| 300 | 4.775 | |||
| 300 | 4.775 | |||
| 25/11/2025 | 15:34:55.649 | 1 000 | 4.765 | |
| 1 000 | 4.765 | |||
| 1 000 | 4.765 | |||
| 25/11/2025 | 15:34:04.385 | 1 000 | 4.74 | |
| 1 000 | 4.74 | |||
| 1 000 | 4.74 | |||
| 25/11/2025 | 15:34:02.791 | 700 | 4.75 | |
| 700 | 4.75 | |||
| 700 | 4.75 | |||
| 25/11/2025 | 15:33:48.415 | 700 | 4.80 | |
| 700 | 4.80 | |||
| 700 | 4.80 | |||
| 25/11/2025 | 15:33:48.341 | 500 | 4.81 | |
| 500 | 4.81 | |||
| 500 | 4.81 | |||
| 25/11/2025 | 15:33:20.250 | 500 | 4.83 | |
| 500 | 4.83 | |||
| 500 | 4.83 | |||
| 25/11/2025 | 15:33:08.965 | 2 000 | 4.845 | |
| 2 000 | 4.845 | |||
| 2 000 | 4.845 | |||
| 25/11/2025 | 15:32:22.270 | 60 | 4.895 | |
| 60 | 4.895 | |||
| 60 | 4.895 | |||
| 25/11/2025 | 15:32:17.196 | 500 | 4.85 | |
| 500 | 4.85 | |||
| 500 | 4.85 | |||
| 25/11/2025 | 15:29:49.472 | 900 | 4.85 | |
| 900 | 4.85 | |||
| 900 | 4.85 | |||
| 25/11/2025 | 15:27:36.403 | 300 | 4.85 | |
| 300 | 4.85 | |||
| 300 | 4.85 | |||
| 25/11/2025 | 15:24:08.613 | 50 | 4.85 | |
| 50 | 4.85 | |||
| 50 | 4.85 | |||
| 25/11/2025 | 15:20:34.706 | 184 | 4.90 | |
| 184 | 4.90 | |||
| 184 | 4.90 | |||
| 25/11/2025 | 15:19:46.903 | 68 | 4.905 | |
| 68 | 4.905 | |||
| 68 | 4.905 | |||
| 25/11/2025 | 15:17:28.579 | 400 | 4.92 | |
| 400 | 4.92 | |||
| 400 | 4.92 | |||
| 25/11/2025 | 15:17:28.446 | 1 300 | 4.92 | |
| 1 300 | 4.92 | |||
| 1 300 | 4.92 | |||
| 25/11/2025 | 15:17:21.268 | 1 300 | 4.92 | |
| 1 300 | 4.92 | |||
| 1 300 | 4.92 | |||
| 25/11/2025 | 15:16:15.748 | 600 | 4.92 | |
| 600 | 4.92 | |||
| 600 | 4.92 | |||
| 25/11/2025 | 15:12:32.044 | 150 | 4.95 | |
| 150 | 4.95 | |||
| 150 | 4.95 | |||
| 25/11/2025 | 15:09:25.587 | 50 | 4.92 | |
| 50 | 4.92 | |||
| 50 | 4.92 | |||
| 25/11/2025 | 15:01:40.987 | 1 000 | 4.925 | |
| 1 000 | 4.925 | |||
| 1 000 | 4.925 | |||
| 25/11/2025 | 15:00:11.313 | 117 | 4.90 | |
| 117 | 4.90 | |||
| 117 | 4.90 | |||
| 25/11/2025 | 14:59:11.630 | 900 | 4.90 | |
| 900 | 4.90 | |||
| 900 | 4.90 | |||
| 25/11/2025 | 14:58:16.966 | 1 000 | 4.885 | |
| 625 | 4.885 | |||
| 1 000 | 4.885 | |||
| 75 | 4.885 | |||
| 300 | 4.885 | |||
| 25/11/2025 | 14:53:50.980 | 160 | 4.99 | |
| 160 | 4.99 | |||
| 160 | 4.99 | |||
| 25/11/2025 | 14:48:07.233 | 1 | 4.98 | |
| 1 | 4.98 | |||
| 1 | 4.98 | |||
| 25/11/2025 | 14:45:26.594 | 250 | 5.00 | |
| 250 | 5.00 | |||
| 250 | 5.00 | |||
| 25/11/2025 | 14:42:44.420 | 1 000 | 5.01 | |
| 1 000 | 5.01 | |||
| 1 000 | 5.01 | |||
| 25/11/2025 | 14:30:28.915 | 800 | 5.02 | |
| 800 | 5.02 | |||
| 800 | 5.02 | |||
| 25/11/2025 | 14:28:53.658 | 70 | 5.06 | |
| 70 | 5.06 | |||
| 70 | 5.06 | |||
| 25/11/2025 | 14:19:33.782 | 800 | 5.04 | |
| 800 | 5.04 | |||
| 800 | 5.04 | |||
| 25/11/2025 | 14:19:24.633 | 1 200 | 5.04 | |
| 1 200 | 5.04 | |||
| 1 200 | 5.04 | |||
| 25/11/2025 | 14:12:21.761 | 220 | 5.02 | |
| 220 | 5.02 | |||
| 220 | 5.02 | |||
| 25/11/2025 | 14:12:02.959 | 100 | 5.04 | |
| 100 | 5.04 | |||
| 100 | 5.04 | |||
| 25/11/2025 | 14:11:11.276 | 1 077 | 5.06 | |
| 1 077 | 5.06 | |||
| 1 077 | 5.06 | |||
| 25/11/2025 | 14:11:11.169 | 1 200 | 5.06 | |
| 1 200 | 5.06 | |||
| 1 200 | 5.06 | |||
| 25/11/2025 | 14:11:11.038 | 2 823 | 5.06 | |
| 1 623 | 5.06 | |||
| 2 823 | 5.06 | |||
| 1 200 | 5.06 | |||
| 25/11/2025 | 14:10:53.464 | 1 200 | 5.06 | |
| 1 200 | 5.06 | |||
| 1 200 | 5.06 | |||
| 25/11/2025 | 13:53:13.676 | 1 000 | 5.08 | |
| 1 000 | 5.08 | |||
| 1 000 | 5.08 | |||
| 25/11/2025 | 13:53:08.887 | 100 | 5.07 | |
| 100 | 5.07 | |||
| 100 | 5.07 | |||
| 25/11/2025 | 13:48:39.401 | 900 | 5.09 | |
| 900 | 5.09 | |||
| 900 | 5.09 | |||
| 25/11/2025 | 13:45:11.731 | 37 | 5.09 | |
| 37 | 5.09 | |||
| 37 | 5.09 | |||
| 25/11/2025 | 13:36:06.838 | 77 | 5.11 | |
| 77 | 5.11 | |||
| 77 | 5.11 | |||
| 25/11/2025 | 13:29:43.995 | 1 858 | 5.11 | |
| 658 | 5.11 | |||
| 1 200 | 5.11 | |||
| 1 858 | 5.11 | |||
| 25/11/2025 | 13:28:55.916 | 1 200 | 5.11 | |
| 1 200 | 5.11 | |||
| 1 200 | 5.11 | |||
| 25/11/2025 | 13:27:35.162 | 68 | 5.10 | |
| 68 | 5.10 | |||
| 68 | 5.10 | |||
| 25/11/2025 | 13:18:06.635 | 1 200 | 5.11 | |
| 1 200 | 5.11 | |||
| 1 200 | 5.11 | |||
| 25/11/2025 | 13:07:34.804 | 1 000 | 5.14 | |
| 1 000 | 5.14 | |||
| 1 000 | 5.14 | |||
| 25/11/2025 | 13:07:14.999 | 250 | 5.14 | |
| 250 | 5.14 | |||
| 250 | 5.14 | |||
| 25/11/2025 | 13:06:36.229 | 117 | 5.14 | |
| 117 | 5.14 | |||
| 117 | 5.14 | |||
| 25/11/2025 | 13:04:52.253 | 150 | 5.09 | |
| 150 | 5.09 | |||
| 150 | 5.09 | |||
| 25/11/2025 | 13:01:30.064 | 100 | 5.11 | |
| 100 | 5.11 | |||
| 100 | 5.11 | |||
| 25/11/2025 | 12:56:21.953 | 1 800 | 5.07 | |
| 1 800 | 5.07 | |||
| 1 200 | 5.07 | |||
| 600 | 5.07 | |||
| 25/11/2025 | 12:55:59.932 | 1 200 | 5.07 | |
| 1 200 | 5.07 | |||
| 1 200 | 5.07 | |||
| 25/11/2025 | 12:47:51.700 | 196 | 5.10 | |
| 196 | 5.10 | |||
| 196 | 5.10 | |||
| 25/11/2025 | 12:46:00.466 | 400 | 5.07 | |
| 400 | 5.07 | |||
| 400 | 5.07 | |||
| 25/11/2025 | 12:35:58.551 | 620 | 4.965 | |
| 620 | 4.965 | |||
| 620 | 4.965 | |||
| 25/11/2025 | 12:34:12.190 | 585 | 4.95 | |
| 585 | 4.95 | |||
| 585 | 4.95 | |||
| 25/11/2025 | 12:29:03.151 | 9 | 4.915 | |
| 9 | 4.915 | |||
| 9 | 4.915 | |||
| 25/11/2025 | 12:28:18.056 | 250 | 4.88 | |
| 13 | 4.88 | |||
| 150 | 4.88 | |||
| 237 | 4.88 | |||
| 100 | 4.88 | |||
| 25/11/2025 | 12:28:17.979 | 2 024 | 4.965 | |
| 500 | 4.965 | |||
| 2 024 | 4.965 | |||
| 1 524 | 4.965 | |||
| 25/11/2025 | 12:28:17.932 | 1 500 | 4.93 | |
| 500 | 4.93 | |||
| 1 500 | 4.93 | |||
| 500 | 4.93 | |||
| 500 | 4.93 | |||
| 25/11/2025 | 12:26:17.752 | 1 020 | 5.00 | |
| 20 | 5.00 | |||
| 1 020 | 5.00 | |||
| 1 000 | 5.00 | |||
| 25/11/2025 | 12:25:50.295 | 1 000 | 5.05 | |
| 700 | 5.05 | |||
| 300 | 5.05 | |||
| 1 000 | 5.05 | |||
| 25/11/2025 | 12:24:38.436 | 300 | 5.06 | |
| 300 | 5.06 | |||
| 300 | 5.06 | |||
| 25/11/2025 | 12:21:48.583 | 1 263 | 5.07 | |
| 1 263 | 5.07 | |||
| 1 263 | 5.07 | |||
| 25/11/2025 | 12:21:46.914 | 1 995 | 5.07 | |
| 1 995 | 5.07 | |||
| 1 995 | 5.07 | |||
| 25/11/2025 | 12:18:39.710 | 1 000 | 5.08 | |
| 1 000 | 5.08 | |||
| 1 000 | 5.08 | |||
| 25/11/2025 | 12:15:27.887 | 55 | 5.09 | |
| 55 | 5.09 | |||
| 55 | 5.09 | |||
| 25/11/2025 | 11:56:47.637 | 450 | 5.10 | |
| 450 | 5.10 | |||
| 450 | 5.10 | |||
| 25/11/2025 | 11:54:54.063 | 444 | 5.13 | |
| 444 | 5.13 | |||
| 444 | 5.13 | |||
| 25/11/2025 | 11:51:19.428 | 700 | 5.13 | |
| 100 | 5.13 | |||
| 700 | 5.13 | |||
| 600 | 5.13 | |||
| 25/11/2025 | 11:51:00.099 | 716 | 5.16 | |
| 716 | 5.16 | |||
| 716 | 5.16 | |||
| 25/11/2025 | 11:45:07.479 | 300 | 5.18 | |
| 300 | 5.18 | |||
| 300 | 5.18 | |||
| 25/11/2025 | 11:43:49.864 | 250 | 5.16 | |
| 250 | 5.16 | |||
| 250 | 5.16 | |||
| 25/11/2025 | 11:40:07.922 | 700 | 5.18 | |
| 700 | 5.18 | |||
| 700 | 5.18 | |||
| 25/11/2025 | 11:37:39.421 | 800 | 5.17 | |
| 800 | 5.17 | |||
| 800 | 5.17 | |||
| 25/11/2025 | 11:37:33.522 | 1 200 | 5.17 | |
| 1 200 | 5.17 | |||
| 1 200 | 5.17 | |||
| 25/11/2025 | 11:36:55.176 | 193 | 5.19 | |
| 193 | 5.19 | |||
| 193 | 5.19 | |||
| 25/11/2025 | 11:33:32.484 | 7 | 5.19 | |
| 7 | 5.19 | |||
| 7 | 5.19 | |||
| 25/11/2025 | 11:26:29.507 | 250 | 5.17 | |
| 250 | 5.17 | |||
| 250 | 5.17 | |||
| 25/11/2025 | 11:24:45.599 | 600 | 5.21 | |
| 600 | 5.21 | |||
| 600 | 5.21 | |||
| 25/11/2025 | 11:21:11.426 | 78 | 5.27 | |
| 78 | 5.27 | |||
| 78 | 5.27 | |||
| 25/11/2025 | 11:21:08.260 | 90 | 5.31 | |
| 90 | 5.31 | |||
| 90 | 5.31 | |||
| 25/11/2025 | 11:20:28.843 | 400 | 5.31 | |
| 400 | 5.31 | |||
| 400 | 5.31 | |||
| 25/11/2025 | 11:17:04.257 | 1 000 | 5.37 | |
| 1 000 | 5.37 | |||
| 1 000 | 5.37 | |||
| 25/11/2025 | 11:15:06.634 | 500 | 5.34 | |
| 500 | 5.34 | |||
| 500 | 5.34 | |||
| 25/11/2025 | 11:14:31.066 | 600 | 5.38 | |
| 600 | 5.38 | |||
| 600 | 5.38 | |||
| 25/11/2025 | 11:14:29.158 | 1 200 | 5.38 | |
| 1 200 | 5.38 | |||
| 1 200 | 5.38 | |||
| 25/11/2025 | 11:14:25.894 | 1 200 | 5.38 | |
| 1 200 | 5.38 | |||
| 1 200 | 5.38 | |||
| 25/11/2025 | 11:13:52.047 | 100 | 5.40 | |
| 100 | 5.40 | |||
| 100 | 5.40 | |||
| 25/11/2025 | 11:13:07.825 | 400 | 5.44 | |
| 400 | 5.44 | |||
| 400 | 5.44 | |||
| 25/11/2025 | 11:12:58.998 | 900 | 5.40 | |
| 100 | 5.40 | |||
| 900 | 5.40 | |||
| 800 | 5.40 | |||
| 25/11/2025 | 11:11:02.695 | 1 200 | 5.34 | |
| 1 200 | 5.34 | |||
| 1 200 | 5.34 | |||
| 25/11/2025 | 11:10:14.939 | 90 | 5.30 | |
| 90 | 5.30 | |||
| 90 | 5.30 | |||
| 25/11/2025 | 11:10:08.650 | 250 | 5.28 | |
| 250 | 5.28 | |||
| 250 | 5.28 | |||
| 25/11/2025 | 11:09:31.531 | 155 | 5.25 | |
| 155 | 5.25 | |||
| 155 | 5.25 | |||
| 25/11/2025 | 11:09:21.670 | 4 310 | 5.21 | |
| 810 | 5.21 | |||
| 4 310 | 5.21 | |||
| 2 000 | 5.21 | |||
| 1 500 | 5.21 | |||
| 25/11/2025 | 11:06:07.030 | 1 200 | 5.12 | |
| 1 200 | 5.12 | |||
| 1 200 | 5.12 | |||
| 25/11/2025 | 11:05:41.262 | 1 200 | 5.13 | |
| 1 200 | 5.13 | |||
| 1 200 | 5.13 | |||
| 25/11/2025 | 10:58:43.758 | 50 | 5.13 | |
| 50 | 5.13 | |||
| 50 | 5.13 | |||
| 25/11/2025 | 10:53:58.776 | 100 | 5.13 | |
| 100 | 5.13 | |||
| 100 | 5.13 | |||
| 25/11/2025 | 10:52:11.069 | 587 | 5.13 | |
| 587 | 5.13 | |||
| 587 | 5.13 | |||
| 25/11/2025 | 10:51:50.644 | 10 | 5.13 | |
| 10 | 5.13 | |||
| 10 | 5.13 | |||
| 25/11/2025 | 10:47:39.461 | 1 000 | 5.11 | |
| 1 000 | 5.11 | |||
| 1 000 | 5.11 | |||
| 25/11/2025 | 10:44:46.447 | 1 000 | 5.11 | |
| 1 000 | 5.11 | |||
| 1 000 | 5.11 | |||
| 25/11/2025 | 10:37:03.632 | 1 200 | 5.12 | |
| 1 200 | 5.12 | |||
| 1 200 | 5.12 | |||
| 25/11/2025 | 10:36:59.771 | 1 600 | 5.10 | |
| 1 600 | 5.10 | |||
| 1 600 | 5.10 | |||
| 25/11/2025 | 10:28:49.541 | 630 | 5.09 | |
| 630 | 5.09 | |||
| 630 | 5.09 | |||
| 25/11/2025 | 10:28:26.059 | 1 200 | 5.09 | |
| 1 200 | 5.09 | |||
| 1 200 | 5.09 | |||
| 25/11/2025 | 10:25:33.433 | 925 | 5.09 | |
| 925 | 5.09 | |||
| 925 | 5.09 | |||
| 25/11/2025 | 10:25:24.956 | 1 600 | 5.09 | |
| 400 | 5.09 | |||
| 1 200 | 5.09 | |||
| 1 600 | 5.09 | |||
| 25/11/2025 | 10:25:23.226 | 2 | 5.09 | |
| 2 | 5.09 | |||
| 2 | 5.09 | |||
| 25/11/2025 | 10:16:47.225 | 10 | 5.13 | |
| 10 | 5.13 | |||
| 10 | 5.13 | |||
| 25/11/2025 | 10:01:57.645 | 50 | 5.15 | |
| 50 | 5.15 | |||
| 50 | 5.15 | |||
| 25/11/2025 | 10:01:25.553 | 200 | 5.16 | |
| 200 | 5.16 | |||
| 200 | 5.16 | |||
| 25/11/2025 | 10:00:38.922 | 1 161 | 5.17 | |
| 1 161 | 5.17 | |||
| 1 161 | 5.17 | |||
| 25/11/2025 | 09:55:10.517 | 150 | 5.20 | |
| 150 | 5.20 | |||
| 150 | 5.20 | |||
| 25/11/2025 | 09:51:43.027 | 400 | 5.17 | |
| 400 | 5.17 | |||
| 400 | 5.17 | |||
| 25/11/2025 | 09:30:27.053 | 1 | 5.16 | |
| 1 | 5.16 | |||
| 1 | 5.16 | |||
| 25/11/2025 | 09:28:59.088 | 57 | 5.20 | |
| 57 | 5.20 | |||
| 57 | 5.20 | |||
| 25/11/2025 | 09:23:59.093 | 1 010 | 5.18 | |
| 1 010 | 5.18 | |||
| 1 010 | 5.18 | |||
| 25/11/2025 | 09:23:12.516 | 845 | 5.20 | |
| 845 | 5.20 | |||
| 45 | 5.20 | |||
| 100 | 5.20 | |||
| 700 | 5.20 | |||
| 25/11/2025 | 09:21:27.454 | 700 | 5.19 | |
| 700 | 5.19 | |||
| 700 | 5.19 | |||
| 25/11/2025 | 09:16:58.661 | 1 000 | 5.19 | |
| 1 000 | 5.19 | |||
| 1 000 | 5.19 | |||
| 25/11/2025 | 09:14:20.470 | 200 | 5.19 | |
| 200 | 5.19 | |||
| 200 | 5.19 | |||
| 25/11/2025 | 09:11:26.556 | 200 | 5.19 | |
| 200 | 5.19 | |||
| 200 | 5.19 | |||
| 25/11/2025 | 08:59:06.080 | 50 | 5.19 | |
| 50 | 5.19 | |||
| 50 | 5.19 | |||
| 25/11/2025 | 08:57:41.369 | 250 | 5.19 | |
| 250 | 5.19 | |||
| 250 | 5.19 | |||
| 25/11/2025 | 08:57:25.477 | 1 000 | 5.19 | |
| 1 000 | 5.19 | |||
| 1 000 | 5.19 | |||
| 25/11/2025 | 08:57:13.020 | 1 000 | 5.18 | |
| 223 | 5.18 | |||
| 1 000 | 5.18 | |||
| 777 | 5.18 | |||
| 25/11/2025 | 08:48:51.552 | 60 | 5.19 | |
| 60 | 5.19 | |||
| 60 | 5.19 | |||
| 25/11/2025 | 08:39:34.348 | 200 | 5.15 | |
| 200 | 5.15 | |||
| 100 | 5.15 | |||
| 100 | 5.15 | |||
| 25/11/2025 | 08:39:25.680 | 6 040 | 5.14 | |
| 5 940 | 5.14 | |||
| 100 | 5.14 | |||
| 6 040 | 5.14 | |||
| 25/11/2025 | 08:22:34.225 | 1 900 | 5.14 | |
| 400 | 5.14 | |||
| 1 900 | 5.14 | |||
| 1 500 | 5.14 | |||
| 25/11/2025 | 08:21:39.450 | 1 163 | 5.16 | |
| 1 163 | 5.16 | |||
| 1 163 | 5.16 | |||
| 25/11/2025 | 08:18:45.697 | 1 500 | 5.15 | |
| 1 500 | 5.15 | |||
| 1 500 | 5.15 | |||
| 25/11/2025 | 08:08:38.271 | 388 | 5.15 | |
| 388 | 5.15 | |||
| 388 | 5.15 | |||
| 25/11/2025 | 07:43:52.010 | 488 | 5.11 | |
| 488 | 5.11 | |||
| 488 | 5.11 | |||
| 25/11/2025 | 07:34:30.766 | 200 | 5.11 | |
| 200 | 5.11 | |||
| 200 | 5.11 | |||
| 25/11/2025 | 07:32:04.399 | 1 500 | 5.15 | |
| 1 500 | 5.15 | |||
| 1 500 | 5.15 | |||
| 25/11/2025 | 07:31:09.590 | 432 | 5.12 | |
| 392 | 5.12 | |||
| 432 | 5.12 | |||
| 20 | 5.12 | |||
| 20 | 5.12 |
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: 1 470.00
Ask: 1 479.00
Turnover: 143 033 TEUR -
Nvidia Corp.
Bid: 153.68 / Ask: 153.84
Turnover: 90 719 TEUR -
Alphabet Inc. Class A
Bid: 279.65 / Ask: 279.75
Turnover: 73 090 TEUR -
Novo-Nordisk AS
Bid: 40.46 / Ask: 40.59
Turnover: 25 390 TEUR -
DroneShield Limited
Bid: 1.254 / Ask: 1.272
Turnover: 23 114 TEUR
Realtime Quotes
Last Update:
25/11/2025 @ 22:00:00
Last Update:
25/11/2025 @ 22:00:00