PayPal Holdings Inc.
- Information
- Last
- Buy
- Sell
518
482
54.10
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 02/12/2025 | 21:56:29.021 | 25 | 54.10 | |
| 25 | 54.10 | |||
| 25 | 54.10 | |||
| 02/12/2025 | 21:52:49.339 | 100 | 54.11 | |
| 100 | 54.11 | |||
| 100 | 54.11 | |||
| 02/12/2025 | 21:50:45.334 | 400 | 54.20 | |
| 400 | 54.20 | |||
| 400 | 54.20 | |||
| 02/12/2025 | 21:50:17.594 | 10 | 54.24 | |
| 10 | 54.24 | |||
| 10 | 54.24 | |||
| 02/12/2025 | 21:50:10.332 | 340 | 54.21 | |
| 340 | 54.21 | |||
| 340 | 54.21 | |||
| 02/12/2025 | 21:46:46.235 | 10 | 54.18 | |
| 10 | 54.18 | |||
| 10 | 54.18 | |||
| 02/12/2025 | 21:44:22.983 | 25 | 54.24 | |
| 25 | 54.24 | |||
| 25 | 54.24 | |||
| 02/12/2025 | 21:42:36.137 | 20 | 54.26 | |
| 20 | 54.26 | |||
| 20 | 54.26 | |||
| 02/12/2025 | 21:41:44.165 | 20 | 54.27 | |
| 20 | 54.27 | |||
| 20 | 54.27 | |||
| 02/12/2025 | 21:38:17.603 | 28 | 54.30 | |
| 28 | 54.30 | |||
| 28 | 54.30 | |||
| 02/12/2025 | 21:31:39.152 | 10 | 54.36 | |
| 10 | 54.36 | |||
| 10 | 54.36 | |||
| 02/12/2025 | 21:31:14.939 | 15 | 54.35 | |
| 15 | 54.35 | |||
| 15 | 54.35 | |||
| 02/12/2025 | 21:29:52.723 | 2 | 54.32 | |
| 2 | 54.32 | |||
| 2 | 54.32 | |||
| 02/12/2025 | 21:28:51.695 | 56 | 54.29 | |
| 56 | 54.29 | |||
| 56 | 54.29 | |||
| 02/12/2025 | 21:28:51.622 | 10 | 54.29 | |
| 10 | 54.29 | |||
| 10 | 54.29 | |||
| 02/12/2025 | 21:28:37.792 | 200 | 54.31 | |
| 200 | 54.31 | |||
| 200 | 54.31 | |||
| 02/12/2025 | 21:27:56.292 | 1 | 54.38 | |
| 1 | 54.38 | |||
| 1 | 54.38 | |||
| 02/12/2025 | 21:21:40.734 | 380 | 54.35 | |
| 380 | 54.35 | |||
| 380 | 54.35 | |||
| 02/12/2025 | 21:19:18.641 | 100 | 54.41 | |
| 100 | 54.41 | |||
| 100 | 54.41 | |||
| 02/12/2025 | 21:17:29.260 | 70 | 54.41 | |
| 70 | 54.41 | |||
| 70 | 54.41 | |||
| 02/12/2025 | 21:16:49.724 | 10 | 54.34 | |
| 10 | 54.34 | |||
| 10 | 54.34 | |||
| 02/12/2025 | 21:16:41.831 | 50 | 54.39 | |
| 50 | 54.39 | |||
| 50 | 54.39 | |||
| 02/12/2025 | 21:16:24.986 | 800 | 54.36 | |
| 800 | 54.36 | |||
| 800 | 54.36 | |||
| 02/12/2025 | 21:13:56.874 | 200 | 54.45 | |
| 200 | 54.45 | |||
| 200 | 54.45 | |||
| 02/12/2025 | 21:13:19.280 | 10 | 54.47 | |
| 10 | 54.47 | |||
| 10 | 54.47 | |||
| 02/12/2025 | 21:12:32.101 | 50 | 54.46 | |
| 50 | 54.46 | |||
| 50 | 54.46 | |||
| 02/12/2025 | 21:06:54.606 | 39 | 54.48 | |
| 39 | 54.48 | |||
| 39 | 54.48 | |||
| 02/12/2025 | 21:05:47.360 | 183 | 54.48 | |
| 183 | 54.48 | |||
| 183 | 54.48 | |||
| 02/12/2025 | 20:55:49.822 | 20 | 54.49 | |
| 20 | 54.49 | |||
| 20 | 54.49 | |||
| 02/12/2025 | 20:52:14.416 | 18 | 54.51 | |
| 18 | 54.51 | |||
| 18 | 54.51 | |||
| 02/12/2025 | 20:50:43.191 | 400 | 54.47 | |
| 400 | 54.47 | |||
| 400 | 54.47 | |||
| 02/12/2025 | 20:49:43.151 | 2 | 54.46 | |
| 2 | 54.46 | |||
| 2 | 54.46 | |||
| 02/12/2025 | 20:44:59.302 | 50 | 54.42 | |
| 50 | 54.42 | |||
| 50 | 54.42 | |||
| 02/12/2025 | 20:42:40.280 | 10 | 54.41 | |
| 10 | 54.41 | |||
| 10 | 54.41 | |||
| 02/12/2025 | 20:42:33.785 | 50 | 54.36 | |
| 50 | 54.36 | |||
| 50 | 54.36 | |||
| 02/12/2025 | 20:41:26.599 | 24 | 54.43 | |
| 24 | 54.43 | |||
| 24 | 54.43 | |||
| 02/12/2025 | 20:40:12.014 | 100 | 54.42 | |
| 100 | 54.42 | |||
| 100 | 54.42 | |||
| 02/12/2025 | 20:39:51.394 | 100 | 54.41 | |
| 100 | 54.41 | |||
| 100 | 54.41 | |||
| 02/12/2025 | 20:37:55.285 | 340 | 54.37 | |
| 340 | 54.37 | |||
| 340 | 54.37 | |||
| 02/12/2025 | 20:37:52.443 | 100 | 54.42 | |
| 100 | 54.42 | |||
| 100 | 54.42 | |||
| 02/12/2025 | 20:36:37.297 | 40 | 54.44 | |
| 40 | 54.44 | |||
| 40 | 54.44 | |||
| 02/12/2025 | 20:35:27.406 | 40 | 54.44 | |
| 40 | 54.44 | |||
| 40 | 54.44 | |||
| 02/12/2025 | 20:31:44.696 | 27 | 54.43 | |
| 27 | 54.43 | |||
| 27 | 54.43 | |||
| 02/12/2025 | 20:29:33.875 | 10 | 54.44 | |
| 10 | 54.44 | |||
| 10 | 54.44 | |||
| 02/12/2025 | 20:28:37.742 | 2 | 54.39 | |
| 2 | 54.39 | |||
| 2 | 54.39 | |||
| 02/12/2025 | 20:27:24.608 | 500 | 54.44 | |
| 500 | 54.44 | |||
| 500 | 54.44 | |||
| 02/12/2025 | 20:24:19.728 | 20 | 54.50 | |
| 20 | 54.50 | |||
| 20 | 54.50 | |||
| 02/12/2025 | 20:23:10.602 | 17 | 54.58 | |
| 17 | 54.58 | |||
| 17 | 54.58 | |||
| 02/12/2025 | 20:22:38.307 | 150 | 54.55 | |
| 150 | 54.55 | |||
| 150 | 54.55 | |||
| 02/12/2025 | 20:18:26.648 | 100 | 54.62 | |
| 100 | 54.62 | |||
| 100 | 54.62 | |||
| 02/12/2025 | 20:12:18.780 | 215 | 54.58 | |
| 215 | 54.58 | |||
| 215 | 54.58 | |||
| 02/12/2025 | 20:12:06.938 | 220 | 54.64 | |
| 220 | 54.64 | |||
| 220 | 54.64 | |||
| 02/12/2025 | 20:11:26.830 | 18 | 54.64 | |
| 18 | 54.64 | |||
| 18 | 54.64 | |||
| 02/12/2025 | 20:03:28.517 | 1 | 54.67 | |
| 1 | 54.67 | |||
| 1 | 54.67 | |||
| 02/12/2025 | 20:01:45.528 | 15 | 54.64 | |
| 15 | 54.64 | |||
| 15 | 54.64 | |||
| 02/12/2025 | 19:56:07.217 | 25 | 54.55 | |
| 25 | 54.55 | |||
| 25 | 54.55 | |||
| 02/12/2025 | 19:55:51.126 | 12 | 54.50 | |
| 12 | 54.50 | |||
| 12 | 54.50 | |||
| 02/12/2025 | 19:53:42.994 | 3 | 54.53 | |
| 3 | 54.53 | |||
| 3 | 54.53 | |||
| 02/12/2025 | 19:44:08.510 | 26 | 54.34 | |
| 26 | 54.34 | |||
| 26 | 54.34 | |||
| 02/12/2025 | 19:44:07.190 | 5 | 54.35 | |
| 5 | 54.35 | |||
| 5 | 54.35 | |||
| 02/12/2025 | 19:40:36.300 | 19 | 54.36 | |
| 19 | 54.36 | |||
| 19 | 54.36 | |||
| 02/12/2025 | 19:38:57.129 | 60 | 54.33 | |
| 60 | 54.33 | |||
| 60 | 54.33 | |||
| 02/12/2025 | 19:33:28.892 | 400 | 54.26 | |
| 400 | 54.26 | |||
| 400 | 54.26 | |||
| 02/12/2025 | 19:28:31.400 | 500 | 54.34 | |
| 500 | 54.34 | |||
| 500 | 54.34 | |||
| 02/12/2025 | 19:27:05.750 | 8 | 54.50 | |
| 8 | 54.50 | |||
| 8 | 54.50 | |||
| 02/12/2025 | 19:26:47.063 | 2 | 54.54 | |
| 2 | 54.54 | |||
| 2 | 54.54 | |||
| 02/12/2025 | 19:25:49.175 | 2 | 54.57 | |
| 2 | 54.57 | |||
| 2 | 54.57 | |||
| 02/12/2025 | 19:25:33.494 | 4 | 54.58 | |
| 4 | 54.58 | |||
| 4 | 54.58 | |||
| 02/12/2025 | 19:20:27.709 | 50 | 54.60 | |
| 50 | 54.60 | |||
| 50 | 54.60 | |||
| 02/12/2025 | 19:16:10.095 | 8 | 54.49 | |
| 8 | 54.49 | |||
| 8 | 54.49 | |||
| 02/12/2025 | 19:14:25.777 | 9 | 54.60 | |
| 9 | 54.60 | |||
| 9 | 54.60 | |||
| 02/12/2025 | 19:13:07.191 | 1 | 54.59 | |
| 1 | 54.59 | |||
| 1 | 54.59 | |||
| 02/12/2025 | 19:11:37.013 | 1 | 54.63 | |
| 1 | 54.63 | |||
| 1 | 54.63 | |||
| 02/12/2025 | 19:11:16.584 | 4 | 54.55 | |
| 4 | 54.55 | |||
| 4 | 54.55 | |||
| 02/12/2025 | 19:10:03.776 | 500 | 54.56 | |
| 500 | 54.56 | |||
| 500 | 54.56 | |||
| 02/12/2025 | 19:09:59.902 | 2 | 54.50 | |
| 2 | 54.50 | |||
| 2 | 54.50 | |||
| 02/12/2025 | 19:06:12.561 | 50 | 54.34 | |
| 50 | 54.34 | |||
| 50 | 54.34 | |||
| 02/12/2025 | 19:02:48.930 | 80 | 54.69 | |
| 80 | 54.69 | |||
| 80 | 54.69 | |||
| 02/12/2025 | 19:00:00.550 | 1 | 54.61 | |
| 1 | 54.61 | |||
| 1 | 54.61 | |||
| 02/12/2025 | 18:58:08.046 | 190 | 54.64 | |
| 190 | 54.64 | |||
| 190 | 54.64 | |||
| 02/12/2025 | 18:54:45.090 | 99 | 54.73 | |
| 99 | 54.73 | |||
| 99 | 54.73 | |||
| 02/12/2025 | 18:54:17.353 | 10 | 54.68 | |
| 10 | 54.68 | |||
| 10 | 54.68 | |||
| 02/12/2025 | 18:51:52.480 | 7 | 54.80 | |
| 7 | 54.80 | |||
| 7 | 54.80 | |||
| 02/12/2025 | 18:51:25.355 | 45 | 54.83 | |
| 45 | 54.83 | |||
| 45 | 54.83 | |||
| 02/12/2025 | 18:50:32.725 | 1 | 54.88 | |
| 1 | 54.88 | |||
| 1 | 54.88 | |||
| 02/12/2025 | 18:50:13.604 | 16 | 54.83 | |
| 16 | 54.83 | |||
| 16 | 54.83 | |||
| 02/12/2025 | 18:47:21.636 | 116 | 54.81 | |
| 116 | 54.81 | |||
| 116 | 54.81 | |||
| 02/12/2025 | 18:40:17.464 | 50 | 54.89 | |
| 50 | 54.89 | |||
| 50 | 54.89 | |||
| 02/12/2025 | 18:36:39.488 | 25 | 54.94 | |
| 25 | 54.94 | |||
| 25 | 54.94 | |||
| 02/12/2025 | 18:31:49.661 | 54 | 54.95 | |
| 54 | 54.95 | |||
| 54 | 54.95 | |||
| 02/12/2025 | 18:30:26.877 | 55 | 54.96 | |
| 55 | 54.96 | |||
| 55 | 54.96 | |||
| 02/12/2025 | 18:30:20.533 | 50 | 54.98 | |
| 50 | 54.98 | |||
| 50 | 54.98 | |||
| 02/12/2025 | 18:30:09.005 | 40 | 54.92 | |
| 40 | 54.92 | |||
| 40 | 54.92 | |||
| 02/12/2025 | 18:28:06.318 | 91 | 54.96 | |
| 91 | 54.96 | |||
| 91 | 54.96 | |||
| 02/12/2025 | 18:27:50.778 | 1 | 54.89 | |
| 1 | 54.89 | |||
| 1 | 54.89 | |||
| 02/12/2025 | 18:27:14.616 | 200 | 54.92 | |
| 200 | 54.92 | |||
| 200 | 54.92 | |||
| 02/12/2025 | 18:27:13.709 | 3 | 54.92 | |
| 3 | 54.92 | |||
| 3 | 54.92 | |||
| 02/12/2025 | 18:27:02.776 | 16 | 54.93 | |
| 16 | 54.93 | |||
| 16 | 54.93 | |||
| 02/12/2025 | 18:25:31.809 | 20 | 54.94 | |
| 20 | 54.94 | |||
| 20 | 54.94 | |||
| 02/12/2025 | 18:23:05.029 | 2 | 54.94 | |
| 2 | 54.94 | |||
| 2 | 54.94 | |||
| 02/12/2025 | 18:22:01.510 | 8 | 54.98 | |
| 8 | 54.98 | |||
| 8 | 54.98 | |||
| 02/12/2025 | 18:21:16.911 | 35 | 54.98 | |
| 35 | 54.98 | |||
| 35 | 54.98 | |||
| 02/12/2025 | 18:20:14.693 | 170 | 54.98 | |
| 170 | 54.98 | |||
| 170 | 54.98 | |||
| 02/12/2025 | 18:18:42.204 | 15 | 54.98 | |
| 15 | 54.98 | |||
| 15 | 54.98 | |||
| 02/12/2025 | 18:17:15.621 | 40 | 54.94 | |
| 40 | 54.94 | |||
| 40 | 54.94 | |||
| 02/12/2025 | 18:12:01.333 | 120 | 54.90 | |
| 120 | 54.90 | |||
| 120 | 54.90 | |||
| 02/12/2025 | 18:10:46.295 | 100 | 54.86 | |
| 100 | 54.86 | |||
| 100 | 54.86 | |||
| 02/12/2025 | 18:08:58.019 | 11 | 54.85 | |
| 11 | 54.85 | |||
| 11 | 54.85 | |||
| 02/12/2025 | 18:07:55.674 | 200 | 54.82 | |
| 200 | 54.82 | |||
| 200 | 54.82 | |||
| 02/12/2025 | 18:07:05.312 | 20 | 54.85 | |
| 20 | 54.85 | |||
| 20 | 54.85 | |||
| 02/12/2025 | 18:02:33.696 | 14 | 54.85 | |
| 14 | 54.85 | |||
| 14 | 54.85 | |||
| 02/12/2025 | 18:00:47.183 | 56 | 54.82 | |
| 56 | 54.82 | |||
| 56 | 54.82 | |||
| 02/12/2025 | 17:58:50.646 | 5 | 54.71 | |
| 5 | 54.71 | |||
| 5 | 54.71 | |||
| 02/12/2025 | 17:58:16.577 | 100 | 54.73 | |
| 100 | 54.73 | |||
| 100 | 54.73 | |||
| 02/12/2025 | 17:57:10.210 | 300 | 54.74 | |
| 300 | 54.74 | |||
| 300 | 54.74 | |||
| 02/12/2025 | 17:56:59.702 | 10 | 54.78 | |
| 10 | 54.78 | |||
| 10 | 54.78 | |||
| 02/12/2025 | 17:56:49.824 | 500 | 54.73 | |
| 500 | 54.73 | |||
| 500 | 54.73 | |||
| 02/12/2025 | 17:56:02.702 | 100 | 54.77 | |
| 100 | 54.77 | |||
| 100 | 54.77 | |||
| 02/12/2025 | 17:52:42.468 | 9 | 54.70 | |
| 9 | 54.70 | |||
| 9 | 54.70 | |||
| 02/12/2025 | 17:50:07.729 | 20 | 54.54 | |
| 20 | 54.54 | |||
| 20 | 54.54 | |||
| 02/12/2025 | 17:50:02.576 | 2 | 54.51 | |
| 2 | 54.51 | |||
| 2 | 54.51 | |||
| 02/12/2025 | 17:46:00.532 | 250 | 54.53 | |
| 250 | 54.53 | |||
| 250 | 54.53 | |||
| 02/12/2025 | 17:43:05.832 | 40 | 54.55 | |
| 40 | 54.55 | |||
| 40 | 54.55 | |||
| 02/12/2025 | 17:42:51.930 | 5 | 54.65 | |
| 5 | 54.65 | |||
| 5 | 54.65 | |||
| 02/12/2025 | 17:41:41.333 | 41 | 54.56 | |
| 41 | 54.56 | |||
| 41 | 54.56 | |||
| 02/12/2025 | 17:40:57.086 | 50 | 54.64 | |
| 50 | 54.64 | |||
| 50 | 54.64 | |||
| 02/12/2025 | 17:40:31.614 | 33 | 54.55 | |
| 33 | 54.55 | |||
| 33 | 54.55 | |||
| 02/12/2025 | 17:40:29.028 | 37 | 54.61 | |
| 37 | 54.61 | |||
| 37 | 54.61 | |||
| 02/12/2025 | 17:39:59.990 | 18 | 54.59 | |
| 18 | 54.59 | |||
| 18 | 54.59 | |||
| 02/12/2025 | 17:38:43.916 | 18 | 54.53 | |
| 18 | 54.53 | |||
| 18 | 54.53 | |||
| 02/12/2025 | 17:38:08.055 | 40 | 54.50 | |
| 40 | 54.50 | |||
| 40 | 54.50 | |||
| 02/12/2025 | 17:37:52.734 | 20 | 54.51 | |
| 20 | 54.51 | |||
| 20 | 54.51 | |||
| 02/12/2025 | 17:37:31.486 | 100 | 54.47 | |
| 100 | 54.47 | |||
| 100 | 54.47 | |||
| 02/12/2025 | 17:36:09.325 | 7 | 54.51 | |
| 7 | 54.51 | |||
| 7 | 54.51 | |||
| 02/12/2025 | 17:35:58.262 | 300 | 54.50 | |
| 300 | 54.50 | |||
| 300 | 54.50 | |||
| 02/12/2025 | 17:29:54.794 | 75 | 54.41 | |
| 75 | 54.41 | |||
| 75 | 54.41 | |||
| 02/12/2025 | 17:29:05.304 | 100 | 54.40 | |
| 100 | 54.40 | |||
| 100 | 54.40 | |||
| 02/12/2025 | 17:24:33.204 | 5 | 54.49 | |
| 5 | 54.49 | |||
| 5 | 54.49 | |||
| 02/12/2025 | 17:23:09.100 | 450 | 54.54 | |
| 450 | 54.54 | |||
| 450 | 54.54 | |||
| 02/12/2025 | 17:20:49.515 | 15 | 54.62 | |
| 15 | 54.62 | |||
| 15 | 54.62 | |||
| 02/12/2025 | 17:20:16.284 | 100 | 54.60 | |
| 100 | 54.60 | |||
| 100 | 54.60 | |||
| 02/12/2025 | 17:17:34.109 | 20 | 54.70 | |
| 20 | 54.70 | |||
| 20 | 54.70 | |||
| 02/12/2025 | 17:16:21.807 | 200 | 54.67 | |
| 200 | 54.67 | |||
| 200 | 54.67 | |||
| 02/12/2025 | 17:15:43.062 | 6 | 54.67 | |
| 6 | 54.67 | |||
| 6 | 54.67 | |||
| 02/12/2025 | 17:14:10.958 | 72 | 54.64 | |
| 72 | 54.64 | |||
| 72 | 54.64 | |||
| 02/12/2025 | 17:13:11.985 | 50 | 54.71 | |
| 50 | 54.71 | |||
| 50 | 54.71 | |||
| 02/12/2025 | 17:13:02.809 | 20 | 54.67 | |
| 20 | 54.67 | |||
| 20 | 54.67 | |||
| 02/12/2025 | 17:09:14.336 | 46 | 54.79 | |
| 46 | 54.79 | |||
| 46 | 54.79 | |||
| 02/12/2025 | 17:09:09.289 | 10 | 54.80 | |
| 10 | 54.80 | |||
| 10 | 54.80 | |||
| 02/12/2025 | 17:07:42.412 | 3 | 54.78 | |
| 3 | 54.78 | |||
| 3 | 54.78 | |||
| 02/12/2025 | 17:06:57.766 | 50 | 54.82 | |
| 50 | 54.82 | |||
| 50 | 54.82 | |||
| 02/12/2025 | 17:01:39.435 | 3 | 54.73 | |
| 3 | 54.73 | |||
| 3 | 54.73 | |||
| 02/12/2025 | 17:01:31.391 | 6 | 54.78 | |
| 6 | 54.78 | |||
| 6 | 54.78 | |||
| 02/12/2025 | 16:59:37.232 | 5 | 54.69 | |
| 5 | 54.69 | |||
| 5 | 54.69 | |||
| 02/12/2025 | 16:58:13.414 | 45 | 54.68 | |
| 45 | 54.68 | |||
| 45 | 54.68 | |||
| 02/12/2025 | 16:57:11.024 | 60 | 54.66 | |
| 60 | 54.66 | |||
| 60 | 54.66 | |||
| 02/12/2025 | 16:56:43.272 | 55 | 54.66 | |
| 55 | 54.66 | |||
| 55 | 54.66 | |||
| 02/12/2025 | 16:56:20.135 | 2 | 54.67 | |
| 2 | 54.67 | |||
| 2 | 54.67 | |||
| 02/12/2025 | 16:56:15.575 | 10 | 54.70 | |
| 10 | 54.70 | |||
| 10 | 54.70 | |||
| 02/12/2025 | 16:55:35.455 | 500 | 54.65 | |
| 500 | 54.65 | |||
| 500 | 54.65 | |||
| 02/12/2025 | 16:53:43.853 | 200 | 54.55 | |
| 200 | 54.55 | |||
| 200 | 54.55 | |||
| 02/12/2025 | 16:51:21.918 | 15 | 54.56 | |
| 15 | 54.56 | |||
| 15 | 54.56 | |||
| 02/12/2025 | 16:50:39.221 | 250 | 54.58 | |
| 250 | 54.58 | |||
| 250 | 54.58 | |||
| 02/12/2025 | 16:49:18.189 | 3 | 54.58 | |
| 3 | 54.58 | |||
| 3 | 54.58 | |||
| 02/12/2025 | 16:48:51.099 | 25 | 54.58 | |
| 25 | 54.58 | |||
| 25 | 54.58 | |||
| 02/12/2025 | 16:48:00.208 | 10 | 54.58 | |
| 10 | 54.58 | |||
| 10 | 54.58 | |||
| 02/12/2025 | 16:48:00.135 | 41 | 54.55 | |
| 41 | 54.55 | |||
| 41 | 54.55 | |||
| 02/12/2025 | 16:47:55.129 | 250 | 54.54 | |
| 250 | 54.54 | |||
| 250 | 54.54 | |||
| 02/12/2025 | 16:46:30.830 | 10 | 54.46 | |
| 10 | 54.46 | |||
| 10 | 54.46 | |||
| 02/12/2025 | 16:45:34.111 | 1 | 54.50 | |
| 1 | 54.50 | |||
| 1 | 54.50 | |||
| 02/12/2025 | 16:43:34.048 | 20 | 54.49 | |
| 20 | 54.49 | |||
| 20 | 54.49 | |||
| 02/12/2025 | 16:43:12.027 | 110 | 54.47 | |
| 110 | 54.47 | |||
| 110 | 54.47 | |||
| 02/12/2025 | 16:42:03.199 | 180 | 54.41 | |
| 180 | 54.41 | |||
| 180 | 54.41 | |||
| 02/12/2025 | 16:40:00.726 | 6 | 54.25 | |
| 6 | 54.25 | |||
| 6 | 54.25 | |||
| 02/12/2025 | 16:39:38.311 | 25 | 54.19 | |
| 25 | 54.19 | |||
| 25 | 54.19 | |||
| 02/12/2025 | 16:38:07.749 | 5 | 54.20 | |
| 5 | 54.20 | |||
| 5 | 54.20 | |||
| 02/12/2025 | 16:36:09.482 | 15 | 54.10 | |
| 15 | 54.10 | |||
| 15 | 54.10 | |||
| 02/12/2025 | 16:35:24.693 | 27 | 54.06 | |
| 27 | 54.06 | |||
| 27 | 54.06 | |||
| 02/12/2025 | 16:35:24.623 | 50 | 54.05 | |
| 50 | 54.05 | |||
| 50 | 54.05 | |||
| 02/12/2025 | 16:35:07.938 | 10 | 54.04 | |
| 10 | 54.04 | |||
| 10 | 54.04 | |||
| 02/12/2025 | 16:34:19.335 | 25 | 54.05 | |
| 25 | 54.05 | |||
| 25 | 54.05 | |||
| 02/12/2025 | 16:29:23.020 | 600 | 54.08 | |
| 600 | 54.08 | |||
| 600 | 54.08 | |||
| 02/12/2025 | 16:27:58.183 | 20 | 54.24 | |
| 20 | 54.24 | |||
| 20 | 54.24 | |||
| 02/12/2025 | 16:27:31.070 | 115 | 54.24 | |
| 115 | 54.24 | |||
| 115 | 54.24 | |||
| 02/12/2025 | 16:24:50.224 | 300 | 54.30 | |
| 300 | 54.30 | |||
| 300 | 54.30 | |||
| 02/12/2025 | 16:21:30.666 | 10 | 54.28 | |
| 10 | 54.28 | |||
| 10 | 54.28 | |||
| 02/12/2025 | 16:20:31.327 | 10 | 54.38 | |
| 10 | 54.38 | |||
| 10 | 54.38 | |||
| 02/12/2025 | 16:20:12.058 | 100 | 54.31 | |
| 100 | 54.31 | |||
| 100 | 54.31 | |||
| 02/12/2025 | 16:19:46.847 | 20 | 54.37 | |
| 20 | 54.37 | |||
| 20 | 54.37 | |||
| 02/12/2025 | 16:18:52.684 | 9 | 54.39 | |
| 9 | 54.39 | |||
| 9 | 54.39 | |||
| 02/12/2025 | 16:18:10.484 | 180 | 54.36 | |
| 180 | 54.36 | |||
| 180 | 54.36 | |||
| 02/12/2025 | 16:16:33.247 | 50 | 54.25 | |
| 50 | 54.25 | |||
| 50 | 54.25 | |||
| 02/12/2025 | 16:16:16.401 | 50 | 54.31 | |
| 50 | 54.31 | |||
| 50 | 54.31 | |||
| 02/12/2025 | 16:15:30.208 | 25 | 54.30 | |
| 25 | 54.30 | |||
| 25 | 54.30 | |||
| 02/12/2025 | 16:12:31.369 | 445 | 54.16 | |
| 445 | 54.16 | |||
| 445 | 54.16 | |||
| 02/12/2025 | 16:12:23.008 | 250 | 54.16 | |
| 250 | 54.16 | |||
| 250 | 54.16 | |||
| 02/12/2025 | 16:11:15.703 | 18 | 54.10 | |
| 18 | 54.10 | |||
| 18 | 54.10 | |||
| 02/12/2025 | 16:07:16.816 | 200 | 53.94 | |
| 200 | 53.94 | |||
| 200 | 53.94 | |||
| 02/12/2025 | 16:06:10.391 | 30 | 53.86 | |
| 30 | 53.86 | |||
| 30 | 53.86 | |||
| 02/12/2025 | 16:03:48.199 | 67 | 53.89 | |
| 67 | 53.89 | |||
| 67 | 53.89 | |||
| 02/12/2025 | 16:03:36.901 | 40 | 53.84 | |
| 40 | 53.84 | |||
| 40 | 53.84 | |||
| 02/12/2025 | 16:01:40.859 | 90 | 53.80 | |
| 90 | 53.80 | |||
| 90 | 53.80 | |||
| 02/12/2025 | 16:00:49.844 | 9 | 53.77 | |
| 9 | 53.77 | |||
| 9 | 53.77 | |||
| 02/12/2025 | 16:00:38.295 | 3 | 53.76 | |
| 3 | 53.76 | |||
| 3 | 53.76 | |||
| 02/12/2025 | 16:00:02.893 | 1 | 53.74 | |
| 1 | 53.74 | |||
| 1 | 53.74 | |||
| 02/12/2025 | 15:59:42.920 | 4 | 53.77 | |
| 4 | 53.77 | |||
| 4 | 53.77 | |||
| 02/12/2025 | 15:59:25.802 | 19 | 53.80 | |
| 19 | 53.80 | |||
| 19 | 53.80 | |||
| 02/12/2025 | 15:59:03.631 | 800 | 53.78 | |
| 800 | 53.78 | |||
| 800 | 53.78 | |||
| 02/12/2025 | 15:54:09.851 | 15 | 53.57 | |
| 15 | 53.57 | |||
| 15 | 53.57 | |||
| 02/12/2025 | 15:50:34.541 | 20 | 53.54 | |
| 20 | 53.54 | |||
| 20 | 53.54 | |||
| 02/12/2025 | 15:50:16.119 | 65 | 53.55 | |
| 65 | 53.55 | |||
| 10 | 53.55 | |||
| 55 | 53.55 | |||
| 02/12/2025 | 15:48:35.232 | 100 | 53.62 | |
| 100 | 53.62 | |||
| 100 | 53.62 | |||
| 02/12/2025 | 15:47:12.346 | 18 | 53.55 | |
| 18 | 53.55 | |||
| 18 | 53.55 | |||
| 02/12/2025 | 15:46:04.832 | 1 486 | 53.53 | |
| 1 486 | 53.53 | |||
| 1 486 | 53.53 | |||
| 02/12/2025 | 15:44:33.197 | 100 | 53.51 | |
| 100 | 53.51 | |||
| 100 | 53.51 | |||
| 02/12/2025 | 15:42:38.726 | 70 | 53.51 | |
| 70 | 53.51 | |||
| 70 | 53.51 | |||
| 02/12/2025 | 15:40:48.155 | 60 | 53.55 | |
| 60 | 53.55 | |||
| 60 | 53.55 | |||
| 02/12/2025 | 15:40:48.101 | 4 | 53.55 | |
| 4 | 53.55 | |||
| 4 | 53.55 | |||
| 02/12/2025 | 15:40:27.712 | 2 | 53.66 | |
| 2 | 53.66 | |||
| 2 | 53.66 | |||
| 02/12/2025 | 15:38:32.902 | 80 | 53.62 | |
| 80 | 53.62 | |||
| 80 | 53.62 | |||
| 02/12/2025 | 15:38:11.930 | 19 | 53.71 | |
| 19 | 53.71 | |||
| 19 | 53.71 | |||
| 02/12/2025 | 15:37:51.795 | 34 | 53.70 | |
| 9 | 53.70 | |||
| 34 | 53.70 | |||
| 25 | 53.70 | |||
| 02/12/2025 | 15:37:28.392 | 40 | 53.71 | |
| 40 | 53.71 | |||
| 40 | 53.71 | |||
| 02/12/2025 | 15:37:01.298 | 100 | 53.76 | |
| 100 | 53.76 | |||
| 100 | 53.76 | |||
| 02/12/2025 | 15:36:17.121 | 40 | 53.80 | |
| 40 | 53.80 | |||
| 40 | 53.80 | |||
| 02/12/2025 | 15:36:13.165 | 1 | 53.81 | |
| 1 | 53.81 | |||
| 1 | 53.81 | |||
| 02/12/2025 | 15:36:07.123 | 50 | 53.81 | |
| 50 | 53.81 | |||
| 50 | 53.81 | |||
| 02/12/2025 | 15:35:10.537 | 9 | 53.85 | |
| 9 | 53.85 | |||
| 9 | 53.85 | |||
| 02/12/2025 | 15:34:02.859 | 67 | 53.90 | |
| 5 | 53.90 | |||
| 62 | 53.90 | |||
| 67 | 53.90 | |||
| 02/12/2025 | 15:32:16.885 | 140 | 54.00 | |
| 20 | 54.00 | |||
| 20 | 54.00 | |||
| 140 | 54.00 | |||
| 50 | 54.00 | |||
| 50 | 54.00 | |||
| 02/12/2025 | 15:32:00.994 | 15 | 54.05 | |
| 15 | 54.05 | |||
| 15 | 54.05 | |||
| 02/12/2025 | 15:31:20.586 | 20 | 54.08 | |
| 20 | 54.08 | |||
| 20 | 54.08 | |||
| 02/12/2025 | 15:30:38.026 | 5 | 54.20 | |
| 5 | 54.20 | |||
| 5 | 54.20 | |||
| 02/12/2025 | 15:27:50.188 | 1 | 54.20 | |
| 1 | 54.20 | |||
| 1 | 54.20 | |||
| 02/12/2025 | 15:27:44.329 | 11 | 54.20 | |
| 11 | 54.20 | |||
| 11 | 54.20 | |||
| 02/12/2025 | 15:27:32.874 | 150 | 54.10 | |
| 150 | 54.10 | |||
| 150 | 54.10 | |||
| 02/12/2025 | 15:27:31.855 | 1 | 54.10 | |
| 1 | 54.10 | |||
| 1 | 54.10 | |||
| 02/12/2025 | 15:21:55.416 | 10 | 54.27 | |
| 10 | 54.27 | |||
| 10 | 54.27 | |||
| 02/12/2025 | 15:13:35.503 | 184 | 54.22 | |
| 184 | 54.22 | |||
| 184 | 54.22 | |||
| 02/12/2025 | 15:13:29.305 | 10 | 54.22 | |
| 10 | 54.22 | |||
| 10 | 54.22 | |||
| 02/12/2025 | 15:09:10.498 | 15 | 54.21 | |
| 15 | 54.21 | |||
| 15 | 54.21 | |||
| 02/12/2025 | 15:05:38.106 | 7 | 54.21 | |
| 7 | 54.21 | |||
| 7 | 54.21 | |||
| 02/12/2025 | 15:02:31.248 | 49 | 54.14 | |
| 49 | 54.14 | |||
| 49 | 54.14 | |||
| 02/12/2025 | 14:59:36.991 | 195 | 54.21 | |
| 195 | 54.21 | |||
| 195 | 54.21 | |||
| 02/12/2025 | 14:59:36.430 | 250 | 54.21 | |
| 250 | 54.21 | |||
| 250 | 54.21 | |||
| 02/12/2025 | 14:59:28.314 | 250 | 54.21 | |
| 250 | 54.21 | |||
| 250 | 54.21 | |||
| 02/12/2025 | 14:58:53.716 | 18 | 54.22 | |
| 18 | 54.22 | |||
| 18 | 54.22 | |||
| 02/12/2025 | 14:58:37.139 | 20 | 54.20 | |
| 20 | 54.20 | |||
| 20 | 54.20 | |||
| 02/12/2025 | 14:55:52.708 | 221 | 54.21 | |
| 221 | 54.21 | |||
| 221 | 54.21 | |||
| 02/12/2025 | 14:51:25.625 | 37 | 54.22 | |
| 37 | 54.22 | |||
| 37 | 54.22 | |||
| 02/12/2025 | 14:47:58.203 | 15 | 54.23 | |
| 15 | 54.23 | |||
| 15 | 54.23 | |||
| 02/12/2025 | 14:47:02.998 | 50 | 54.23 | |
| 50 | 54.23 | |||
| 50 | 54.23 | |||
| 02/12/2025 | 14:44:46.541 | 40 | 54.11 | |
| 40 | 54.11 | |||
| 40 | 54.11 | |||
| 02/12/2025 | 14:43:46.262 | 10 | 54.11 | |
| 10 | 54.11 | |||
| 10 | 54.11 | |||
| 02/12/2025 | 14:41:24.337 | 40 | 54.12 | |
| 40 | 54.12 | |||
| 40 | 54.12 | |||
| 02/12/2025 | 14:38:49.199 | 130 | 54.11 | |
| 130 | 54.11 | |||
| 130 | 54.11 | |||
| 02/12/2025 | 14:38:13.531 | 28 | 54.21 | |
| 28 | 54.21 | |||
| 28 | 54.21 | |||
| 02/12/2025 | 14:34:33.189 | 1 000 | 54.20 | |
| 1 000 | 54.20 | |||
| 1 000 | 54.20 | |||
| 02/12/2025 | 14:32:47.250 | 45 | 54.20 | |
| 45 | 54.20 | |||
| 45 | 54.20 | |||
| 02/12/2025 | 14:31:27.409 | 1 | 54.20 | |
| 1 | 54.20 | |||
| 1 | 54.20 | |||
| 02/12/2025 | 14:27:30.208 | 150 | 54.20 | |
| 150 | 54.20 | |||
| 150 | 54.20 | |||
| 02/12/2025 | 14:24:39.538 | 2 | 54.11 | |
| 2 | 54.11 | |||
| 2 | 54.11 | |||
| 02/12/2025 | 14:24:14.412 | 250 | 54.11 | |
| 250 | 54.11 | |||
| 250 | 54.11 | |||
| 02/12/2025 | 14:22:30.503 | 60 | 54.11 | |
| 60 | 54.11 | |||
| 60 | 54.11 | |||
| 02/12/2025 | 14:17:45.640 | 39 | 54.21 | |
| 39 | 54.21 | |||
| 39 | 54.21 | |||
| 02/12/2025 | 14:13:11.442 | 39 | 54.07 | |
| 39 | 54.07 | |||
| 39 | 54.07 | |||
| 02/12/2025 | 14:12:39.760 | 2 | 54.07 | |
| 2 | 54.07 | |||
| 2 | 54.07 | |||
| 02/12/2025 | 14:08:32.097 | 6 | 54.17 | |
| 6 | 54.17 | |||
| 6 | 54.17 | |||
| 02/12/2025 | 14:06:44.408 | 18 | 54.17 | |
| 18 | 54.17 | |||
| 18 | 54.17 | |||
| 02/12/2025 | 14:03:28.662 | 100 | 54.13 | |
| 100 | 54.13 | |||
| 100 | 54.13 | |||
| 02/12/2025 | 14:00:53.202 | 19 | 54.06 | |
| 19 | 54.06 | |||
| 19 | 54.06 | |||
| 02/12/2025 | 14:00:29.638 | 10 | 54.06 | |
| 10 | 54.06 | |||
| 10 | 54.06 | |||
| 02/12/2025 | 13:59:59.289 | 5 | 54.13 | |
| 5 | 54.13 | |||
| 5 | 54.13 | |||
| 02/12/2025 | 13:59:15.082 | 11 | 54.06 | |
| 11 | 54.06 | |||
| 11 | 54.06 | |||
| 02/12/2025 | 13:56:06.215 | 150 | 54.06 | |
| 150 | 54.06 | |||
| 150 | 54.06 | |||
| 02/12/2025 | 13:53:56.264 | 150 | 54.06 | |
| 150 | 54.06 | |||
| 150 | 54.06 | |||
| 02/12/2025 | 13:53:51.617 | 250 | 54.06 | |
| 250 | 54.06 | |||
| 250 | 54.06 | |||
| 02/12/2025 | 13:48:35.925 | 50 | 54.05 | |
| 50 | 54.05 | |||
| 37 | 54.05 | |||
| 13 | 54.05 | |||
| 02/12/2025 | 13:47:15.958 | 50 | 54.14 | |
| 50 | 54.14 | |||
| 50 | 54.14 | |||
| 02/12/2025 | 13:46:16.231 | 250 | 54.12 | |
| 250 | 54.12 | |||
| 250 | 54.12 | |||
| 02/12/2025 | 13:46:02.772 | 37 | 54.12 | |
| 37 | 54.12 | |||
| 37 | 54.12 | |||
| 02/12/2025 | 13:39:19.746 | 185 | 54.16 | |
| 185 | 54.16 | |||
| 185 | 54.16 | |||
| 02/12/2025 | 13:36:28.221 | 27 | 54.16 | |
| 27 | 54.16 | |||
| 27 | 54.16 | |||
| 02/12/2025 | 13:35:27.127 | 55 | 54.16 | |
| 55 | 54.16 | |||
| 55 | 54.16 | |||
| 02/12/2025 | 13:32:43.769 | 150 | 54.19 | |
| 150 | 54.19 | |||
| 150 | 54.19 | |||
| 02/12/2025 | 13:32:42.497 | 19 | 54.09 | |
| 6 | 54.09 | |||
| 13 | 54.09 | |||
| 19 | 54.09 | |||
| 02/12/2025 | 13:32:18.014 | 95 | 54.22 | |
| 95 | 54.22 | |||
| 95 | 54.22 | |||
| 02/12/2025 | 13:30:42.678 | 250 | 54.16 | |
| 250 | 54.16 | |||
| 250 | 54.16 | |||
| 02/12/2025 | 13:28:39.187 | 100 | 54.23 | |
| 100 | 54.23 | |||
| 100 | 54.23 | |||
| 02/12/2025 | 13:26:02.230 | 50 | 54.19 | |
| 50 | 54.19 | |||
| 50 | 54.19 | |||
| 02/12/2025 | 13:24:25.584 | 20 | 54.26 | |
| 20 | 54.26 | |||
| 20 | 54.26 | |||
| 02/12/2025 | 13:22:58.912 | 60 | 54.27 | |
| 60 | 54.27 | |||
| 60 | 54.27 | |||
| 02/12/2025 | 13:19:04.468 | 15 | 54.20 | |
| 15 | 54.20 | |||
| 15 | 54.20 | |||
| 02/12/2025 | 13:18:14.335 | 19 | 54.19 | |
| 19 | 54.19 | |||
| 19 | 54.19 | |||
| 02/12/2025 | 13:13:53.183 | 200 | 54.18 | |
| 200 | 54.18 | |||
| 200 | 54.18 | |||
| 02/12/2025 | 13:10:14.530 | 25 | 54.24 | |
| 25 | 54.24 | |||
| 25 | 54.24 | |||
| 02/12/2025 | 13:08:51.990 | 100 | 54.16 | |
| 100 | 54.16 | |||
| 100 | 54.16 | |||
| 02/12/2025 | 13:06:19.269 | 20 | 54.16 | |
| 20 | 54.16 | |||
| 20 | 54.16 | |||
| 02/12/2025 | 13:03:29.363 | 129 | 54.16 | |
| 129 | 54.16 | |||
| 129 | 54.16 | |||
| 02/12/2025 | 13:02:59.371 | 26 | 54.16 | |
| 26 | 54.16 | |||
| 26 | 54.16 | |||
| 02/12/2025 | 13:02:47.978 | 80 | 54.20 | |
| 80 | 54.20 | |||
| 80 | 54.20 | |||
| 02/12/2025 | 13:00:49.829 | 18 | 54.27 | |
| 18 | 54.27 | |||
| 18 | 54.27 | |||
| 02/12/2025 | 12:58:43.969 | 250 | 54.21 | |
| 250 | 54.21 | |||
| 250 | 54.21 | |||
| 02/12/2025 | 12:58:43.301 | 2 250 | 54.29 | |
| 2 250 | 54.29 | |||
| 1 000 | 54.29 | |||
| 250 | 54.29 | |||
| 1 000 | 54.29 | |||
| 02/12/2025 | 12:58:30.928 | 1 500 | 54.30 | |
| 1 500 | 54.30 | |||
| 1 500 | 54.30 | |||
| 02/12/2025 | 12:58:07.875 | 250 | 54.21 | |
| 250 | 54.21 | |||
| 250 | 54.21 | |||
| 02/12/2025 | 12:55:32.663 | 250 | 54.21 | |
| 250 | 54.21 | |||
| 250 | 54.21 | |||
| 02/12/2025 | 12:55:06.276 | 250 | 54.21 | |
| 250 | 54.21 | |||
| 250 | 54.21 | |||
| 02/12/2025 | 12:54:47.635 | 89 | 54.21 | |
| 89 | 54.21 | |||
| 89 | 54.21 | |||
| 02/12/2025 | 12:53:20.516 | 50 | 54.25 | |
| 50 | 54.25 | |||
| 50 | 54.25 | |||
| 02/12/2025 | 12:50:24.398 | 58 | 54.27 | |
| 58 | 54.27 | |||
| 58 | 54.27 | |||
| 02/12/2025 | 12:49:44.872 | 35 | 54.25 | |
| 35 | 54.25 | |||
| 35 | 54.25 | |||
| 02/12/2025 | 12:41:50.346 | 10 | 54.25 | |
| 10 | 54.25 | |||
| 10 | 54.25 | |||
| 02/12/2025 | 12:40:00.075 | 100 | 54.26 | |
| 100 | 54.26 | |||
| 100 | 54.26 | |||
| 02/12/2025 | 12:39:26.593 | 10 | 54.26 | |
| 10 | 54.26 | |||
| 10 | 54.26 | |||
| 02/12/2025 | 12:38:20.685 | 55 | 54.16 | |
| 55 | 54.16 | |||
| 55 | 54.16 | |||
| 02/12/2025 | 12:36:22.235 | 100 | 54.16 | |
| 100 | 54.16 | |||
| 100 | 54.16 | |||
| 02/12/2025 | 12:34:45.529 | 200 | 54.19 | |
| 200 | 54.19 | |||
| 200 | 54.19 | |||
| 02/12/2025 | 12:29:36.986 | 40 | 54.32 | |
| 40 | 54.32 | |||
| 40 | 54.32 | |||
| 02/12/2025 | 12:27:29.539 | 120 | 54.22 | |
| 30 | 54.22 | |||
| 90 | 54.22 | |||
| 120 | 54.22 | |||
| 02/12/2025 | 12:27:20.605 | 10 | 54.32 | |
| 10 | 54.32 | |||
| 10 | 54.32 | |||
| 02/12/2025 | 12:26:01.093 | 110 | 54.32 | |
| 110 | 54.32 | |||
| 110 | 54.32 | |||
| 02/12/2025 | 12:22:11.352 | 150 | 54.29 | |
| 150 | 54.29 | |||
| 150 | 54.29 | |||
| 02/12/2025 | 12:21:53.664 | 235 | 54.30 | |
| 235 | 54.30 | |||
| 235 | 54.30 | |||
| 02/12/2025 | 12:20:25.496 | 104 | 54.36 | |
| 104 | 54.36 | |||
| 104 | 54.36 | |||
| 02/12/2025 | 12:20:24.290 | 299 | 54.36 | |
| 49 | 54.36 | |||
| 250 | 54.36 | |||
| 296 | 54.36 | |||
| 3 | 54.36 | |||
| 02/12/2025 | 12:18:01.729 | 250 | 54.30 | |
| 250 | 54.30 | |||
| 250 | 54.30 | |||
| 02/12/2025 | 12:17:17.234 | 869 | 54.38 | |
| 250 | 54.38 | |||
| 233 | 54.38 | |||
| 136 | 54.38 | |||
| 869 | 54.38 | |||
| 250 | 54.38 |
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)
Top 5 Turnover
Realtime Quotes
Last Update:
02/12/2025 @ 22:00:00
Last Update:
02/12/2025 @ 22:00:00

