PepsiCo Inc.
- Information
- Last
- Buy
- Sell
401
348
120.48
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/08/2025 | 17:53:25.505 | 1 | 120.50 | |
| 1 | 120.50 | |||
| 1 | 120.50 | |||
| 01/08/2025 | 17:52:12.580 | 9 | 120.48 | |
| 9 | 120.48 | |||
| 9 | 120.48 | |||
| 01/08/2025 | 17:51:05.575 | 20 | 120.58 | |
| 20 | 120.58 | |||
| 20 | 120.58 | |||
| 01/08/2025 | 17:50:59.534 | 45 | 120.60 | |
| 45 | 120.60 | |||
| 45 | 120.60 | |||
| 01/08/2025 | 17:45:43.787 | 14 | 120.74 | |
| 14 | 120.74 | |||
| 14 | 120.74 | |||
| 01/08/2025 | 17:45:14.775 | 44 | 120.60 | |
| 44 | 120.60 | |||
| 44 | 120.60 | |||
| 01/08/2025 | 17:32:18.015 | 14 | 121.02 | |
| 14 | 121.02 | |||
| 14 | 121.02 | |||
| 01/08/2025 | 17:27:42.248 | 16 | 120.76 | |
| 16 | 120.76 | |||
| 16 | 120.76 | |||
| 01/08/2025 | 17:26:54.035 | 10 | 120.74 | |
| 10 | 120.74 | |||
| 10 | 120.74 | |||
| 01/08/2025 | 17:25:25.498 | 12 | 120.74 | |
| 12 | 120.74 | |||
| 12 | 120.74 | |||
| 01/08/2025 | 17:20:51.948 | 14 | 120.76 | |
| 14 | 120.76 | |||
| 14 | 120.76 | |||
| 01/08/2025 | 17:18:39.015 | 50 | 120.84 | |
| 50 | 120.84 | |||
| 50 | 120.84 | |||
| 01/08/2025 | 17:18:11.619 | 10 | 120.82 | |
| 10 | 120.82 | |||
| 10 | 120.82 | |||
| 01/08/2025 | 17:15:02.322 | 20 | 120.86 | |
| 20 | 120.86 | |||
| 20 | 120.86 | |||
| 01/08/2025 | 17:14:32.818 | 7 | 120.92 | |
| 7 | 120.92 | |||
| 7 | 120.92 | |||
| 01/08/2025 | 17:13:03.161 | 90 | 120.76 | |
| 90 | 120.76 | |||
| 90 | 120.76 | |||
| 01/08/2025 | 17:11:00.650 | 14 | 120.74 | |
| 14 | 120.74 | |||
| 14 | 120.74 | |||
| 01/08/2025 | 17:09:35.819 | 14 | 120.74 | |
| 14 | 120.74 | |||
| 14 | 120.74 | |||
| 01/08/2025 | 17:09:02.661 | 20 | 120.58 | |
| 20 | 120.58 | |||
| 20 | 120.58 | |||
| 01/08/2025 | 17:06:10.038 | 10 | 120.38 | |
| 10 | 120.38 | |||
| 10 | 120.38 | |||
| 01/08/2025 | 17:04:34.526 | 10 | 120.56 | |
| 10 | 120.56 | |||
| 10 | 120.56 | |||
| 01/08/2025 | 17:00:41.336 | 18 | 120.54 | |
| 18 | 120.54 | |||
| 18 | 120.54 | |||
| 01/08/2025 | 17:00:28.718 | 15 | 120.54 | |
| 15 | 120.54 | |||
| 15 | 120.54 | |||
| 01/08/2025 | 16:59:02.230 | 20 | 120.38 | |
| 20 | 120.38 | |||
| 20 | 120.38 | |||
| 01/08/2025 | 16:58:14.511 | 5 | 120.44 | |
| 5 | 120.44 | |||
| 5 | 120.44 | |||
| 01/08/2025 | 16:58:08.859 | 42 | 120.48 | |
| 42 | 120.48 | |||
| 42 | 120.48 | |||
| 01/08/2025 | 16:56:30.728 | 20 | 120.30 | |
| 20 | 120.30 | |||
| 20 | 120.30 | |||
| 01/08/2025 | 16:55:47.405 | 12 | 120.30 | |
| 12 | 120.30 | |||
| 12 | 120.30 | |||
| 01/08/2025 | 16:52:29.079 | 40 | 120.34 | |
| 40 | 120.34 | |||
| 40 | 120.34 | |||
| 01/08/2025 | 16:50:57.585 | 8 | 120.08 | |
| 8 | 120.08 | |||
| 8 | 120.08 | |||
| 01/08/2025 | 16:49:20.589 | 25 | 120.04 | |
| 25 | 120.04 | |||
| 25 | 120.04 | |||
| 01/08/2025 | 16:47:00.794 | 10 | 120.08 | |
| 10 | 120.08 | |||
| 10 | 120.08 | |||
| 01/08/2025 | 16:46:28.841 | 17 | 120.02 | |
| 17 | 120.02 | |||
| 17 | 120.02 | |||
| 01/08/2025 | 16:45:36.656 | 80 | 120.02 | |
| 80 | 120.02 | |||
| 80 | 120.02 | |||
| 01/08/2025 | 16:44:54.189 | 20 | 119.90 | |
| 20 | 119.90 | |||
| 20 | 119.90 | |||
| 01/08/2025 | 16:43:27.563 | 7 | 120.00 | |
| 7 | 120.00 | |||
| 7 | 120.00 | |||
| 01/08/2025 | 16:43:04.311 | 416 | 119.90 | |
| 416 | 119.90 | |||
| 416 | 119.90 | |||
| 01/08/2025 | 16:42:51.587 | 56 | 119.78 | |
| 56 | 119.78 | |||
| 56 | 119.78 | |||
| 01/08/2025 | 16:42:50.831 | 173 | 119.88 | |
| 173 | 119.88 | |||
| 173 | 119.88 | |||
| 01/08/2025 | 16:40:01.144 | 25 | 119.80 | |
| 25 | 119.80 | |||
| 25 | 119.80 | |||
| 01/08/2025 | 16:39:43.570 | 41 | 119.68 | |
| 41 | 119.68 | |||
| 41 | 119.68 | |||
| 01/08/2025 | 16:35:11.726 | 160 | 119.60 | |
| 160 | 119.60 | |||
| 160 | 119.60 | |||
| 01/08/2025 | 16:31:51.596 | 100 | 119.96 | |
| 100 | 119.96 | |||
| 100 | 119.96 | |||
| 01/08/2025 | 16:31:35.533 | 20 | 119.96 | |
| 20 | 119.96 | |||
| 20 | 119.96 | |||
| 01/08/2025 | 16:30:55.053 | 10 | 119.98 | |
| 10 | 119.98 | |||
| 10 | 119.98 | |||
| 01/08/2025 | 16:28:12.238 | 3 | 119.86 | |
| 3 | 119.86 | |||
| 3 | 119.86 | |||
| 01/08/2025 | 16:27:08.175 | 10 | 119.86 | |
| 10 | 119.86 | |||
| 10 | 119.86 | |||
| 01/08/2025 | 16:25:54.615 | 10 | 119.70 | |
| 10 | 119.70 | |||
| 10 | 119.70 | |||
| 01/08/2025 | 16:23:51.674 | 16 | 119.76 | |
| 16 | 119.76 | |||
| 16 | 119.76 | |||
| 01/08/2025 | 16:22:55.612 | 40 | 119.90 | |
| 40 | 119.90 | |||
| 40 | 119.90 | |||
| 01/08/2025 | 16:22:31.237 | 10 | 119.88 | |
| 10 | 119.88 | |||
| 10 | 119.88 | |||
| 01/08/2025 | 16:21:38.487 | 8 | 119.90 | |
| 8 | 119.90 | |||
| 8 | 119.90 | |||
| 01/08/2025 | 16:16:16.660 | 300 | 119.80 | |
| 300 | 119.80 | |||
| 300 | 119.80 | |||
| 01/08/2025 | 16:15:27.119 | 1 | 119.90 | |
| 1 | 119.90 | |||
| 1 | 119.90 | |||
| 01/08/2025 | 16:15:10.546 | 10 | 120.00 | |
| 10 | 120.00 | |||
| 10 | 120.00 | |||
| 01/08/2025 | 16:14:44.159 | 30 | 120.02 | |
| 30 | 120.02 | |||
| 30 | 120.02 | |||
| 01/08/2025 | 16:14:27.335 | 30 | 120.08 | |
| 30 | 120.08 | |||
| 30 | 120.08 | |||
| 01/08/2025 | 16:13:43.878 | 17 | 119.92 | |
| 17 | 119.92 | |||
| 17 | 119.92 | |||
| 01/08/2025 | 16:12:31.329 | 10 | 119.96 | |
| 10 | 119.96 | |||
| 10 | 119.96 | |||
| 01/08/2025 | 16:11:41.547 | 2 | 119.96 | |
| 2 | 119.96 | |||
| 2 | 119.96 | |||
| 01/08/2025 | 16:11:19.125 | 7 | 120.00 | |
| 7 | 120.00 | |||
| 7 | 120.00 | |||
| 01/08/2025 | 16:07:16.122 | 60 | 119.64 | |
| 30 | 119.64 | |||
| 60 | 119.64 | |||
| 30 | 119.64 | |||
| 01/08/2025 | 16:07:16.063 | 1 | 119.64 | |
| 1 | 119.64 | |||
| 1 | 119.64 | |||
| 01/08/2025 | 16:05:43.906 | 45 | 119.90 | |
| 45 | 119.90 | |||
| 45 | 119.90 | |||
| 01/08/2025 | 16:01:28.969 | 20 | 119.96 | |
| 20 | 119.96 | |||
| 20 | 119.96 | |||
| 01/08/2025 | 16:00:03.984 | 50 | 120.30 | |
| 50 | 120.30 | |||
| 50 | 120.30 | |||
| 01/08/2025 | 16:00:03.378 | 1 | 120.34 | |
| 1 | 120.34 | |||
| 1 | 120.34 | |||
| 01/08/2025 | 15:59:57.537 | 5 | 120.38 | |
| 5 | 120.38 | |||
| 5 | 120.38 | |||
| 01/08/2025 | 15:56:41.207 | 57 | 120.60 | |
| 57 | 120.60 | |||
| 57 | 120.60 | |||
| 01/08/2025 | 15:55:39.936 | 10 | 120.54 | |
| 10 | 120.54 | |||
| 10 | 120.54 | |||
| 01/08/2025 | 15:55:19.146 | 4 | 120.52 | |
| 4 | 120.52 | |||
| 4 | 120.52 | |||
| 01/08/2025 | 15:54:47.953 | 30 | 120.60 | |
| 30 | 120.60 | |||
| 30 | 120.60 | |||
| 01/08/2025 | 15:53:23.551 | 30 | 120.62 | |
| 30 | 120.62 | |||
| 30 | 120.62 | |||
| 01/08/2025 | 15:52:28.125 | 7 | 120.64 | |
| 7 | 120.64 | |||
| 7 | 120.64 | |||
| 01/08/2025 | 15:51:30.489 | 200 | 120.66 | |
| 200 | 120.66 | |||
| 200 | 120.66 | |||
| 01/08/2025 | 15:49:45.682 | 8 | 120.84 | |
| 8 | 120.84 | |||
| 8 | 120.84 | |||
| 01/08/2025 | 15:49:19.193 | 9 | 120.56 | |
| 9 | 120.56 | |||
| 9 | 120.56 | |||
| 01/08/2025 | 15:48:15.255 | 4 | 120.52 | |
| 4 | 120.52 | |||
| 4 | 120.52 | |||
| 01/08/2025 | 15:47:51.018 | 85 | 120.58 | |
| 85 | 120.58 | |||
| 85 | 120.58 | |||
| 01/08/2025 | 15:43:31.769 | 874 | 120.46 | |
| 874 | 120.46 | |||
| 874 | 120.46 | |||
| 01/08/2025 | 15:41:50.601 | 20 | 120.54 | |
| 20 | 120.54 | |||
| 20 | 120.54 | |||
| 01/08/2025 | 15:41:31.625 | 10 | 120.44 | |
| 10 | 120.44 | |||
| 10 | 120.44 | |||
| 01/08/2025 | 15:39:22.092 | 7 | 120.34 | |
| 7 | 120.34 | |||
| 7 | 120.34 | |||
| 01/08/2025 | 15:38:54.273 | 17 | 120.10 | |
| 17 | 120.10 | |||
| 17 | 120.10 | |||
| 01/08/2025 | 15:38:17.631 | 520 | 120.18 | |
| 520 | 120.18 | |||
| 520 | 120.18 | |||
| 01/08/2025 | 15:36:42.549 | 5 | 120.12 | |
| 5 | 120.12 | |||
| 5 | 120.12 | |||
| 01/08/2025 | 15:35:13.439 | 58 | 120.22 | |
| 45 | 120.22 | |||
| 58 | 120.22 | |||
| 9 | 120.22 | |||
| 4 | 120.22 | |||
| 01/08/2025 | 15:34:50.845 | 42 | 120.30 | |
| 42 | 120.30 | |||
| 42 | 120.30 | |||
| 01/08/2025 | 15:34:34.321 | 100 | 120.18 | |
| 100 | 120.18 | |||
| 100 | 120.18 | |||
| 01/08/2025 | 15:34:13.875 | 6 | 120.24 | |
| 6 | 120.24 | |||
| 6 | 120.24 | |||
| 01/08/2025 | 15:33:59.103 | 200 | 120.26 | |
| 200 | 120.26 | |||
| 200 | 120.26 | |||
| 01/08/2025 | 15:32:40.317 | 457 | 119.80 | |
| 14 | 119.80 | |||
| 10 | 119.80 | |||
| 447 | 119.80 | |||
| 100 | 119.80 | |||
| 30 | 119.80 | |||
| 62 | 119.80 | |||
| 10 | 119.80 | |||
| 133 | 119.80 | |||
| 38 | 119.80 | |||
| 10 | 119.80 | |||
| 15 | 119.80 | |||
| 15 | 119.80 | |||
| 30 | 119.80 | |||
| 01/08/2025 | 15:32:40.224 | 52 | 119.82 | |
| 42 | 119.82 | |||
| 15 | 119.82 | |||
| 17 | 119.82 | |||
| 20 | 119.82 | |||
| 10 | 119.82 | |||
| 01/08/2025 | 15:32:39.900 | 811 | 120.00 | |
| 8 | 120.00 | |||
| 2 | 120.00 | |||
| 15 | 120.00 | |||
| 3 | 120.00 | |||
| 4 | 120.00 | |||
| 3 | 120.00 | |||
| 11 | 120.00 | |||
| 10 | 120.00 | |||
| 80 | 120.00 | |||
| 175 | 120.00 | |||
| 4 | 120.00 | |||
| 10 | 120.00 | |||
| 125 | 120.00 | |||
| 5 | 120.00 | |||
| 10 | 120.00 | |||
| 15 | 120.00 | |||
| 20 | 120.00 | |||
| 811 | 120.00 | |||
| 16 | 120.00 | |||
| 10 | 120.00 | |||
| 25 | 120.00 | |||
| 29 | 120.00 | |||
| 10 | 120.00 | |||
| 100 | 120.00 | |||
| 30 | 120.00 | |||
| 4 | 120.00 | |||
| 20 | 120.00 | |||
| 7 | 120.00 | |||
| 60 | 120.00 | |||
| 01/08/2025 | 15:31:28.900 | 1 | 120.44 | |
| 1 | 120.44 | |||
| 1 | 120.44 | |||
| 01/08/2025 | 15:27:01.168 | 130 | 120.02 | |
| 130 | 120.02 | |||
| 130 | 120.02 | |||
| 01/08/2025 | 15:26:38.226 | 3 | 120.02 | |
| 3 | 120.02 | |||
| 3 | 120.02 | |||
| 01/08/2025 | 15:26:27.808 | 1 | 120.34 | |
| 1 | 120.34 | |||
| 1 | 120.34 | |||
| 01/08/2025 | 15:21:54.052 | 5 | 120.42 | |
| 2 | 120.42 | |||
| 5 | 120.42 | |||
| 3 | 120.42 | |||
| 01/08/2025 | 15:07:27.612 | 50 | 120.10 | |
| 50 | 120.10 | |||
| 50 | 120.10 | |||
| 01/08/2025 | 15:05:04.560 | 6 | 120.62 | |
| 6 | 120.62 | |||
| 6 | 120.62 | |||
| 01/08/2025 | 15:03:44.925 | 130 | 120.56 | |
| 130 | 120.56 | |||
| 130 | 120.56 | |||
| 01/08/2025 | 15:03:01.737 | 170 | 120.56 | |
| 170 | 120.56 | |||
| 170 | 120.56 | |||
| 01/08/2025 | 15:02:07.724 | 18 | 120.18 | |
| 18 | 120.18 | |||
| 18 | 120.18 | |||
| 01/08/2025 | 15:01:18.229 | 90 | 120.14 | |
| 90 | 120.14 | |||
| 90 | 120.14 | |||
| 01/08/2025 | 15:00:03.152 | 1 | 120.52 | |
| 1 | 120.52 | |||
| 1 | 120.52 | |||
| 01/08/2025 | 14:59:42.374 | 25 | 120.56 | |
| 25 | 120.56 | |||
| 25 | 120.56 | |||
| 01/08/2025 | 14:57:13.157 | 18 | 120.14 | |
| 18 | 120.14 | |||
| 18 | 120.14 | |||
| 01/08/2025 | 14:57:08.795 | 10 | 120.54 | |
| 10 | 120.54 | |||
| 10 | 120.54 | |||
| 01/08/2025 | 14:56:09.937 | 27 | 120.04 | |
| 27 | 120.04 | |||
| 10 | 120.04 | |||
| 17 | 120.04 | |||
| 01/08/2025 | 14:55:01.786 | 10 | 120.50 | |
| 10 | 120.50 | |||
| 10 | 120.50 | |||
| 01/08/2025 | 14:54:25.538 | 5 | 120.12 | |
| 5 | 120.12 | |||
| 5 | 120.12 | |||
| 01/08/2025 | 14:53:00.040 | 7 | 120.52 | |
| 7 | 120.52 | |||
| 7 | 120.52 | |||
| 01/08/2025 | 14:49:25.412 | 15 | 120.44 | |
| 15 | 120.44 | |||
| 15 | 120.44 | |||
| 01/08/2025 | 14:45:36.498 | 8 | 120.70 | |
| 8 | 120.70 | |||
| 8 | 120.70 | |||
| 01/08/2025 | 14:44:18.180 | 30 | 120.80 | |
| 30 | 120.80 | |||
| 30 | 120.80 | |||
| 01/08/2025 | 14:42:59.681 | 30 | 120.84 | |
| 30 | 120.84 | |||
| 30 | 120.84 | |||
| 01/08/2025 | 14:42:30.217 | 8 | 120.80 | |
| 8 | 120.80 | |||
| 8 | 120.80 | |||
| 01/08/2025 | 14:40:51.570 | 3 | 120.56 | |
| 3 | 120.56 | |||
| 3 | 120.56 | |||
| 01/08/2025 | 14:37:44.856 | 85 | 120.70 | |
| 85 | 120.70 | |||
| 85 | 120.70 | |||
| 01/08/2025 | 14:36:00.142 | 100 | 120.12 | |
| 100 | 120.12 | |||
| 100 | 120.12 | |||
| 01/08/2025 | 14:35:06.095 | 48 | 120.56 | |
| 48 | 120.56 | |||
| 48 | 120.56 | |||
| 01/08/2025 | 14:34:01.690 | 10 | 120.16 | |
| 10 | 120.16 | |||
| 10 | 120.16 | |||
| 01/08/2025 | 14:34:01.623 | 10 | 120.16 | |
| 6 | 120.16 | |||
| 10 | 120.16 | |||
| 2 | 120.16 | |||
| 2 | 120.16 | |||
| 01/08/2025 | 14:33:54.225 | 83 | 120.50 | |
| 39 | 120.50 | |||
| 24 | 120.50 | |||
| 73 | 120.50 | |||
| 20 | 120.50 | |||
| 10 | 120.50 | |||
| 01/08/2025 | 14:33:54.113 | 130 | 120.50 | |
| 27 | 120.50 | |||
| 130 | 120.50 | |||
| 34 | 120.50 | |||
| 7 | 120.50 | |||
| 8 | 120.50 | |||
| 4 | 120.50 | |||
| 50 | 120.50 | |||
| 01/08/2025 | 14:33:02.091 | 23 | 120.76 | |
| 23 | 120.76 | |||
| 23 | 120.76 | |||
| 01/08/2025 | 14:31:43.816 | 130 | 120.76 | |
| 130 | 120.76 | |||
| 130 | 120.76 | |||
| 01/08/2025 | 14:31:43.695 | 100 | 120.80 | |
| 100 | 120.80 | |||
| 100 | 120.80 | |||
| 01/08/2025 | 14:31:34.345 | 3 | 120.76 | |
| 3 | 120.76 | |||
| 3 | 120.76 | |||
| 01/08/2025 | 14:31:28.590 | 4 | 120.76 | |
| 4 | 120.76 | |||
| 4 | 120.76 | |||
| 01/08/2025 | 14:31:12.475 | 43 | 121.00 | |
| 43 | 121.00 | |||
| 13 | 121.00 | |||
| 10 | 121.00 | |||
| 20 | 121.00 | |||
| 01/08/2025 | 14:30:24.825 | 43 | 121.02 | |
| 43 | 121.02 | |||
| 43 | 121.02 | |||
| 01/08/2025 | 14:25:17.424 | 12 | 121.40 | |
| 12 | 121.40 | |||
| 12 | 121.40 | |||
| 01/08/2025 | 14:25:06.271 | 1 | 121.28 | |
| 1 | 121.28 | |||
| 1 | 121.28 | |||
| 01/08/2025 | 14:16:36.236 | 4 | 121.38 | |
| 4 | 121.38 | |||
| 4 | 121.38 | |||
| 01/08/2025 | 14:15:55.371 | 25 | 121.20 | |
| 25 | 121.20 | |||
| 25 | 121.20 | |||
| 01/08/2025 | 14:14:05.525 | 30 | 121.38 | |
| 30 | 121.38 | |||
| 30 | 121.38 | |||
| 01/08/2025 | 14:13:44.502 | 59 | 121.24 | |
| 59 | 121.24 | |||
| 59 | 121.24 | |||
| 01/08/2025 | 14:10:51.616 | 26 | 121.54 | |
| 26 | 121.54 | |||
| 18 | 121.54 | |||
| 8 | 121.54 | |||
| 01/08/2025 | 14:10:51.611 | 193 | 121.30 | |
| 193 | 121.30 | |||
| 193 | 121.30 | |||
| 01/08/2025 | 14:10:28.819 | 85 | 121.16 | |
| 85 | 121.16 | |||
| 85 | 121.16 | |||
| 01/08/2025 | 14:05:57.725 | 1 | 121.30 | |
| 1 | 121.30 | |||
| 1 | 121.30 | |||
| 01/08/2025 | 14:05:21.992 | 51 | 121.20 | |
| 51 | 121.20 | |||
| 51 | 121.20 | |||
| 01/08/2025 | 14:01:33.505 | 5 | 121.12 | |
| 5 | 121.12 | |||
| 5 | 121.12 | |||
| 01/08/2025 | 13:56:48.644 | 6 | 121.30 | |
| 6 | 121.30 | |||
| 6 | 121.30 | |||
| 01/08/2025 | 13:55:59.041 | 15 | 121.22 | |
| 15 | 121.22 | |||
| 15 | 121.22 | |||
| 01/08/2025 | 13:53:16.624 | 70 | 121.20 | |
| 70 | 121.20 | |||
| 70 | 121.20 | |||
| 01/08/2025 | 13:53:16.573 | 130 | 121.20 | |
| 130 | 121.20 | |||
| 130 | 121.20 | |||
| 01/08/2025 | 13:47:21.286 | 4 | 121.14 | |
| 4 | 121.14 | |||
| 4 | 121.14 | |||
| 01/08/2025 | 13:43:40.162 | 70 | 121.14 | |
| 70 | 121.14 | |||
| 70 | 121.14 | |||
| 01/08/2025 | 13:43:34.230 | 130 | 121.14 | |
| 130 | 121.14 | |||
| 130 | 121.14 | |||
| 01/08/2025 | 13:30:51.587 | 5 | 121.28 | |
| 5 | 121.28 | |||
| 5 | 121.28 | |||
| 01/08/2025 | 13:25:34.715 | 5 | 121.08 | |
| 5 | 121.08 | |||
| 5 | 121.08 | |||
| 01/08/2025 | 13:21:59.067 | 80 | 121.06 | |
| 80 | 121.06 | |||
| 80 | 121.06 | |||
| 01/08/2025 | 13:19:19.889 | 23 | 121.02 | |
| 23 | 121.02 | |||
| 3 | 121.02 | |||
| 20 | 121.02 | |||
| 01/08/2025 | 13:12:52.193 | 22 | 121.00 | |
| 22 | 121.00 | |||
| 1 | 121.00 | |||
| 21 | 121.00 | |||
| 01/08/2025 | 13:05:45.159 | 14 | 121.20 | |
| 14 | 121.20 | |||
| 14 | 121.20 | |||
| 01/08/2025 | 12:57:52.911 | 50 | 121.04 | |
| 50 | 121.04 | |||
| 50 | 121.04 | |||
| 01/08/2025 | 12:56:36.839 | 20 | 121.04 | |
| 20 | 121.04 | |||
| 20 | 121.04 | |||
| 01/08/2025 | 12:34:24.071 | 16 | 121.28 | |
| 16 | 121.28 | |||
| 16 | 121.28 | |||
| 01/08/2025 | 12:33:36.030 | 2 | 121.06 | |
| 2 | 121.06 | |||
| 2 | 121.06 | |||
| 01/08/2025 | 12:26:19.013 | 30 | 121.30 | |
| 5 | 121.30 | |||
| 25 | 121.30 | |||
| 30 | 121.30 | |||
| 01/08/2025 | 12:20:29.087 | 85 | 121.12 | |
| 85 | 121.12 | |||
| 85 | 121.12 | |||
| 01/08/2025 | 12:19:37.292 | 15 | 121.28 | |
| 15 | 121.28 | |||
| 15 | 121.28 | |||
| 01/08/2025 | 12:15:00.877 | 20 | 121.38 | |
| 20 | 121.38 | |||
| 20 | 121.38 | |||
| 01/08/2025 | 12:08:51.756 | 30 | 121.10 | |
| 30 | 121.10 | |||
| 30 | 121.10 | |||
| 01/08/2025 | 12:08:43.097 | 130 | 121.20 | |
| 130 | 121.20 | |||
| 130 | 121.20 | |||
| 01/08/2025 | 12:08:39.514 | 100 | 121.34 | |
| 100 | 121.34 | |||
| 100 | 121.34 | |||
| 01/08/2025 | 12:08:39.449 | 49 | 121.34 | |
| 40 | 121.34 | |||
| 49 | 121.34 | |||
| 9 | 121.34 | |||
| 01/08/2025 | 12:07:43.926 | 130 | 121.36 | |
| 130 | 121.36 | |||
| 130 | 121.36 | |||
| 01/08/2025 | 12:07:34.715 | 114 | 121.36 | |
| 114 | 121.36 | |||
| 114 | 121.36 | |||
| 01/08/2025 | 12:06:17.197 | 55 | 121.30 | |
| 55 | 121.30 | |||
| 55 | 121.30 | |||
| 01/08/2025 | 12:05:28.906 | 5 | 121.28 | |
| 5 | 121.28 | |||
| 5 | 121.28 | |||
| 01/08/2025 | 12:05:28.118 | 55 | 121.28 | |
| 55 | 121.28 | |||
| 55 | 121.28 | |||
| 01/08/2025 | 12:05:27.340 | 55 | 121.28 | |
| 55 | 121.28 | |||
| 55 | 121.28 | |||
| 01/08/2025 | 12:05:22.383 | 55 | 121.28 | |
| 55 | 121.28 | |||
| 55 | 121.28 | |||
| 01/08/2025 | 12:04:05.611 | 130 | 121.20 | |
| 130 | 121.20 | |||
| 130 | 121.20 | |||
| 01/08/2025 | 11:55:50.913 | 1 | 121.28 | |
| 1 | 121.28 | |||
| 1 | 121.28 | |||
| 01/08/2025 | 11:55:50.741 | 115 | 121.30 | |
| 115 | 121.30 | |||
| 115 | 121.30 | |||
| 01/08/2025 | 11:55:37.897 | 4 | 121.20 | |
| 4 | 121.20 | |||
| 4 | 121.20 | |||
| 01/08/2025 | 11:54:37.874 | 1 | 121.28 | |
| 1 | 121.28 | |||
| 1 | 121.28 | |||
| 01/08/2025 | 11:54:37.032 | 30 | 121.30 | |
| 30 | 121.30 | |||
| 30 | 121.30 | |||
| 01/08/2025 | 11:53:22.147 | 37 | 121.28 | |
| 37 | 121.28 | |||
| 37 | 121.28 | |||
| 01/08/2025 | 11:53:21.712 | 5 | 121.28 | |
| 5 | 121.28 | |||
| 5 | 121.28 | |||
| 01/08/2025 | 11:43:46.777 | 11 | 121.28 | |
| 11 | 121.28 | |||
| 11 | 121.28 | |||
| 01/08/2025 | 11:42:05.290 | 43 | 121.10 | |
| 43 | 121.10 | |||
| 43 | 121.10 | |||
| 01/08/2025 | 11:39:57.744 | 4 | 121.14 | |
| 4 | 121.14 | |||
| 4 | 121.14 | |||
| 01/08/2025 | 11:38:15.042 | 60 | 121.10 | |
| 60 | 121.10 | |||
| 60 | 121.10 | |||
| 01/08/2025 | 11:26:01.143 | 8 | 121.28 | |
| 8 | 121.28 | |||
| 8 | 121.28 | |||
| 01/08/2025 | 11:25:45.230 | 5 | 121.28 | |
| 5 | 121.28 | |||
| 5 | 121.28 | |||
| 01/08/2025 | 11:25:39.477 | 130 | 121.28 | |
| 130 | 121.28 | |||
| 130 | 121.28 | |||
| 01/08/2025 | 11:24:28.044 | 50 | 121.34 | |
| 50 | 121.34 | |||
| 50 | 121.34 | |||
| 01/08/2025 | 11:22:03.876 | 11 | 121.10 | |
| 11 | 121.10 | |||
| 11 | 121.10 | |||
| 01/08/2025 | 11:21:32.998 | 14 | 121.32 | |
| 14 | 121.32 | |||
| 14 | 121.32 | |||
| 01/08/2025 | 11:20:16.159 | 30 | 121.28 | |
| 30 | 121.28 | |||
| 30 | 121.28 | |||
| 01/08/2025 | 11:19:14.099 | 1 | 121.28 | |
| 1 | 121.28 | |||
| 1 | 121.28 | |||
| 01/08/2025 | 11:18:19.519 | 30 | 121.32 | |
| 30 | 121.32 | |||
| 30 | 121.32 | |||
| 01/08/2025 | 11:12:14.112 | 15 | 121.30 | |
| 15 | 121.30 | |||
| 15 | 121.30 | |||
| 01/08/2025 | 11:11:22.251 | 30 | 121.30 | |
| 30 | 121.30 | |||
| 30 | 121.30 | |||
| 01/08/2025 | 11:07:49.311 | 76 | 121.34 | |
| 76 | 121.34 | |||
| 76 | 121.34 | |||
| 01/08/2025 | 11:06:46.256 | 3 | 120.94 | |
| 3 | 120.94 | |||
| 3 | 120.94 | |||
| 01/08/2025 | 11:03:53.482 | 170 | 121.12 | |
| 170 | 121.12 | |||
| 170 | 121.12 | |||
| 01/08/2025 | 11:02:20.174 | 31 | 121.00 | |
| 30 | 121.00 | |||
| 1 | 121.00 | |||
| 31 | 121.00 | |||
| 01/08/2025 | 11:02:03.525 | 23 | 120.92 | |
| 21 | 120.92 | |||
| 23 | 120.92 | |||
| 2 | 120.92 | |||
| 01/08/2025 | 11:00:09.279 | 1 | 121.14 | |
| 1 | 121.14 | |||
| 1 | 121.14 | |||
| 01/08/2025 | 11:00:09.145 | 10 | 121.14 | |
| 10 | 121.14 | |||
| 10 | 121.14 | |||
| 01/08/2025 | 10:56:21.326 | 4 | 120.90 | |
| 4 | 120.90 | |||
| 4 | 120.90 | |||
| 01/08/2025 | 10:52:36.439 | 6 | 120.88 | |
| 6 | 120.88 | |||
| 6 | 120.88 | |||
| 01/08/2025 | 10:52:24.187 | 20 | 120.88 | |
| 20 | 120.88 | |||
| 20 | 120.88 | |||
| 01/08/2025 | 10:50:14.645 | 4 | 120.84 | |
| 4 | 120.84 | |||
| 4 | 120.84 | |||
| 01/08/2025 | 10:49:04.783 | 50 | 121.10 | |
| 50 | 121.10 | |||
| 50 | 121.10 | |||
| 01/08/2025 | 10:48:38.273 | 18 | 120.84 | |
| 18 | 120.84 | |||
| 18 | 120.84 | |||
| 01/08/2025 | 10:47:11.858 | 17 | 121.04 | |
| 17 | 121.04 | |||
| 17 | 121.04 | |||
| 01/08/2025 | 10:44:54.102 | 9 | 120.78 | |
| 9 | 120.78 | |||
| 9 | 120.78 | |||
| 01/08/2025 | 10:44:06.078 | 100 | 120.90 | |
| 100 | 120.90 | |||
| 100 | 120.90 | |||
| 01/08/2025 | 10:44:00.972 | 100 | 120.88 | |
| 100 | 120.88 | |||
| 100 | 120.88 | |||
| 01/08/2025 | 10:43:54.040 | 100 | 120.88 | |
| 100 | 120.88 | |||
| 100 | 120.88 | |||
| 01/08/2025 | 10:43:13.422 | 100 | 120.88 | |
| 100 | 120.88 | |||
| 100 | 120.88 | |||
| 01/08/2025 | 10:42:07.489 | 70 | 120.78 | |
| 70 | 120.78 | |||
| 70 | 120.78 | |||
| 01/08/2025 | 10:40:13.439 | 100 | 120.88 | |
| 100 | 120.88 | |||
| 100 | 120.88 | |||
| 01/08/2025 | 10:40:13.196 | 25 | 120.88 | |
| 25 | 120.88 | |||
| 25 | 120.88 | |||
| 01/08/2025 | 10:39:02.511 | 20 | 120.88 | |
| 20 | 120.88 | |||
| 20 | 120.88 | |||
| 01/08/2025 | 10:37:41.144 | 3 | 120.88 | |
| 3 | 120.88 | |||
| 3 | 120.88 | |||
| 01/08/2025 | 10:34:58.500 | 8 | 120.70 | |
| 8 | 120.70 | |||
| 8 | 120.70 | |||
| 01/08/2025 | 10:34:23.930 | 10 | 120.88 | |
| 10 | 120.88 | |||
| 10 | 120.88 | |||
| 01/08/2025 | 10:29:58.652 | 120 | 120.76 | |
| 120 | 120.76 | |||
| 120 | 120.76 | |||
| 01/08/2025 | 10:28:58.287 | 29 | 120.70 | |
| 17 | 120.70 | |||
| 12 | 120.70 | |||
| 29 | 120.70 | |||
| 01/08/2025 | 10:24:27.761 | 9 | 120.74 | |
| 9 | 120.74 | |||
| 9 | 120.74 | |||
| 01/08/2025 | 10:24:17.051 | 9 | 120.94 | |
| 9 | 120.94 | |||
| 9 | 120.94 | |||
| 01/08/2025 | 10:21:25.403 | 539 | 120.76 | |
| 76 | 120.76 | |||
| 163 | 120.76 | |||
| 539 | 120.76 | |||
| 300 | 120.76 | |||
| 01/08/2025 | 10:20:26.080 | 291 | 120.78 | |
| 130 | 120.78 | |||
| 291 | 120.78 | |||
| 161 | 120.78 | |||
| 01/08/2025 | 10:20:21.579 | 170 | 120.78 | |
| 40 | 120.78 | |||
| 170 | 120.78 | |||
| 130 | 120.78 | |||
| 01/08/2025 | 10:19:35.563 | 4 | 120.96 | |
| 4 | 120.96 | |||
| 4 | 120.96 | |||
| 01/08/2025 | 10:15:27.822 | 16 | 120.76 | |
| 16 | 120.76 | |||
| 16 | 120.76 | |||
| 01/08/2025 | 10:08:35.574 | 8 | 120.98 | |
| 8 | 120.98 | |||
| 8 | 120.98 | |||
| 01/08/2025 | 10:08:13.739 | 100 | 120.82 | |
| 100 | 120.82 | |||
| 100 | 120.82 | |||
| 01/08/2025 | 10:05:46.108 | 122 | 120.98 | |
| 8 | 120.98 | |||
| 114 | 120.98 | |||
| 122 | 120.98 | |||
| 01/08/2025 | 10:03:32.486 | 50 | 120.80 | |
| 50 | 120.80 | |||
| 50 | 120.80 | |||
| 01/08/2025 | 09:56:48.453 | 100 | 120.70 | |
| 100 | 120.70 | |||
| 100 | 120.70 | |||
| 01/08/2025 | 09:56:48.378 | 44 | 120.70 | |
| 44 | 120.70 | |||
| 44 | 120.70 | |||
| 01/08/2025 | 09:54:15.205 | 130 | 120.52 | |
| 130 | 120.52 | |||
| 130 | 120.52 | |||
| 01/08/2025 | 09:54:12.199 | 93 | 120.52 | |
| 93 | 120.52 | |||
| 93 | 120.52 | |||
| 01/08/2025 | 09:54:11.398 | 103 | 120.52 | |
| 103 | 120.52 | |||
| 10 | 120.52 | |||
| 93 | 120.52 | |||
| 01/08/2025 | 09:52:21.214 | 130 | 120.70 | |
| 130 | 120.70 | |||
| 130 | 120.70 | |||
| 01/08/2025 | 09:52:10.022 | 100 | 120.70 | |
| 100 | 120.70 | |||
| 100 | 120.70 | |||
| 01/08/2025 | 09:50:01.195 | 10 | 120.78 | |
| 10 | 120.78 | |||
| 10 | 120.78 | |||
| 01/08/2025 | 09:49:51.019 | 130 | 120.78 | |
| 130 | 120.78 | |||
| 130 | 120.78 | |||
| 01/08/2025 | 09:48:21.539 | 5 | 120.58 | |
| 5 | 120.58 | |||
| 5 | 120.58 | |||
| 01/08/2025 | 09:47:33.043 | 81 | 120.78 | |
| 81 | 120.78 | |||
| 5 | 120.78 | |||
| 76 | 120.78 | |||
| 01/08/2025 | 09:46:36.601 | 130 | 120.76 | |
| 130 | 120.76 | |||
| 130 | 120.76 | |||
| 01/08/2025 | 09:42:03.650 | 4 | 120.72 | |
| 4 | 120.72 | |||
| 4 | 120.72 | |||
| 01/08/2025 | 09:40:26.438 | 5 | 120.52 | |
| 5 | 120.52 | |||
| 5 | 120.52 | |||
| 01/08/2025 | 09:40:07.089 | 3 | 120.52 | |
| 3 | 120.52 | |||
| 3 | 120.52 | |||
| 01/08/2025 | 09:37:12.147 | 50 | 120.76 | |
| 50 | 120.76 | |||
| 50 | 120.76 | |||
| 01/08/2025 | 09:36:58.127 | 40 | 120.52 | |
| 40 | 120.52 | |||
| 4 | 120.52 | |||
| 36 | 120.52 | |||
| 01/08/2025 | 09:36:29.642 | 130 | 120.56 | |
| 130 | 120.56 | |||
| 130 | 120.56 | |||
| 01/08/2025 | 09:36:16.857 | 85 | 120.78 | |
| 85 | 120.78 | |||
| 85 | 120.78 | |||
| 01/08/2025 | 09:36:01.278 | 8 | 120.78 | |
| 8 | 120.78 | |||
| 8 | 120.78 | |||
| 01/08/2025 | 09:35:03.756 | 42 | 120.56 | |
| 42 | 120.56 | |||
| 42 | 120.56 | |||
| 01/08/2025 | 09:34:00.851 | 14 | 120.78 | |
| 14 | 120.78 | |||
| 14 | 120.78 | |||
| 01/08/2025 | 09:33:06.006 | 130 | 120.68 | |
| 100 | 120.68 | |||
| 30 | 120.68 | |||
| 130 | 120.68 | |||
| 01/08/2025 | 09:33:03.104 | 449 | 120.90 | |
| 220 | 120.90 | |||
| 449 | 120.90 | |||
| 229 | 120.90 | |||
| 01/08/2025 | 09:31:14.983 | 47 | 120.88 | |
| 47 | 120.88 | |||
| 47 | 120.88 | |||
| 01/08/2025 | 09:29:58.648 | 130 | 120.72 | |
| 130 | 120.72 | |||
| 130 | 120.72 | |||
| 01/08/2025 | 09:23:42.858 | 4 | 120.76 | |
| 4 | 120.76 | |||
| 4 | 120.76 | |||
| 01/08/2025 | 09:22:15.494 | 70 | 120.60 | |
| 70 | 120.60 | |||
| 70 | 120.60 | |||
| 01/08/2025 | 09:21:37.280 | 5 | 120.60 | |
| 5 | 120.60 | |||
| 5 | 120.60 | |||
| 01/08/2025 | 09:19:20.415 | 45 | 120.56 | |
| 41 | 120.56 | |||
| 4 | 120.56 | |||
| 45 | 120.56 | |||
| 01/08/2025 | 09:18:57.875 | 130 | 120.66 | |
| 130 | 120.66 | |||
| 130 | 120.66 | |||
| 01/08/2025 | 09:18:45.314 | 130 | 120.74 | |
| 130 | 120.74 | |||
| 130 | 120.74 | |||
| 01/08/2025 | 09:18:44.510 | 11 | 120.74 | |
| 11 | 120.74 | |||
| 11 | 120.74 | |||
| 01/08/2025 | 09:18:43.803 | 16 | 120.74 | |
| 16 | 120.74 | |||
| 16 | 120.74 | |||
| 01/08/2025 | 09:18:43.024 | 11 | 120.76 | |
| 11 | 120.76 | |||
| 11 | 120.76 | |||
| 01/08/2025 | 09:18:42.535 | 90 | 120.56 | |
| 5 | 120.56 | |||
| 85 | 120.56 | |||
| 90 | 120.56 | |||
| 01/08/2025 | 09:18:13.970 | 85 | 120.66 | |
| 85 | 120.66 | |||
| 85 | 120.66 | |||
| 01/08/2025 | 09:15:22.776 | 32 | 120.78 | |
| 32 | 120.78 | |||
| 32 | 120.78 | |||
| 01/08/2025 | 09:11:38.896 | 1 | 120.84 | |
| 1 | 120.84 | |||
| 1 | 120.84 | |||
| 01/08/2025 | 09:09:35.537 | 7 | 120.66 | |
| 7 | 120.66 | |||
| 7 | 120.66 | |||
| 01/08/2025 | 09:08:55.463 | 1 | 120.66 | |
| 1 | 120.66 | |||
| 1 | 120.66 | |||
| 01/08/2025 | 09:08:48.184 | 6 | 120.66 | |
| 6 | 120.66 | |||
| 6 | 120.66 | |||
| 01/08/2025 | 09:06:53.169 | 30 | 120.66 | |
| 30 | 120.66 | |||
| 30 | 120.66 | |||
| 01/08/2025 | 09:05:25.683 | 85 | 120.66 | |
| 85 | 120.66 | |||
| 85 | 120.66 | |||
| 01/08/2025 | 09:05:22.330 | 5 | 120.88 | |
| 5 | 120.88 | |||
| 5 | 120.88 | |||
| 01/08/2025 | 08:59:34.570 | 2 | 120.88 | |
| 2 | 120.88 | |||
| 2 | 120.88 | |||
| 01/08/2025 | 08:58:19.069 | 35 | 120.58 | |
| 35 | 120.58 | |||
| 16 | 120.58 | |||
| 19 | 120.58 | |||
| 01/08/2025 | 08:55:16.877 | 9 | 120.88 | |
| 9 | 120.88 | |||
| 9 | 120.88 | |||
| 01/08/2025 | 08:55:00.232 | 4 | 120.58 | |
| 4 | 120.58 | |||
| 4 | 120.58 | |||
| 01/08/2025 | 08:43:57.357 | 24 | 120.66 | |
| 24 | 120.66 | |||
| 24 | 120.66 | |||
| 01/08/2025 | 08:36:49.842 | 25 | 120.58 | |
| 25 | 120.58 | |||
| 25 | 120.58 | |||
| 01/08/2025 | 08:32:46.773 | 15 | 120.66 | |
| 15 | 120.66 | |||
| 15 | 120.66 | |||
| 01/08/2025 | 08:29:50.937 | 30 | 120.66 | |
| 30 | 120.66 | |||
| 30 | 120.66 | |||
| 01/08/2025 | 08:28:06.635 | 9 | 121.00 | |
| 9 | 121.00 | |||
| 9 | 121.00 | |||
| 01/08/2025 | 08:26:54.564 | 1 | 121.02 | |
| 1 | 121.02 | |||
| 1 | 121.02 | |||
| 01/08/2025 | 08:19:42.993 | 41 | 121.02 | |
| 41 | 121.02 | |||
| 41 | 121.02 | |||
| 01/08/2025 | 08:14:07.544 | 10 | 120.66 | |
| 10 | 120.66 | |||
| 10 | 120.66 | |||
| 01/08/2025 | 08:07:13.432 | 31 | 120.62 | |
| 31 | 120.62 | |||
| 31 | 120.62 | |||
| 01/08/2025 | 08:07:12.463 | 42 | 120.62 | |
| 42 | 120.62 | |||
| 42 | 120.62 | |||
| 01/08/2025 | 08:06:22.075 | 42 | 120.62 | |
| 42 | 120.62 | |||
| 42 | 120.62 | |||
| 01/08/2025 | 08:02:36.975 | 10 | 120.62 | |
| 10 | 120.62 | |||
| 10 | 120.62 | |||
| 01/08/2025 | 08:01:30.036 | 1 | 121.02 | |
| 1 | 121.02 | |||
| 1 | 121.02 | |||
| 01/08/2025 | 08:01:05.582 | 1 | 121.02 | |
| 1 | 121.02 | |||
| 1 | 121.02 | |||
| 01/08/2025 | 08:00:38.095 | 1 | 120.62 | |
| 1 | 120.62 | |||
| 1 | 120.62 | |||
| 01/08/2025 | 07:32:34.919 | 50 | 121.16 | |
| 50 | 121.16 | |||
| 50 | 121.16 | |||
| 01/08/2025 | 07:32:07.478 | 102 | 120.98 | |
| 102 | 120.98 | |||
| 2 | 120.98 | |||
| 100 | 120.98 | |||
| 01/08/2025 | 07:30:09.804 | 308 | 121.00 | |
| 308 | 121.00 | |||
| 125 | 121.00 | |||
| 123 | 121.00 | |||
| 1 | 121.00 | |||
| 1 | 121.00 | |||
| 40 | 121.00 | |||
| 18 | 121.00 |
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 CEST (UTC+2)
Top 5 Turnover
-
Amazon.com Inc.
Bid: 185.94 / Ask: 186.04
Turnover: 94 735 TEUR -
Nvidia Corp.
Bid: 150.10 / Ask: 150.18
Turnover: 86 914 TEUR -
Novo-Nordisk AS
Bid: 41.62 / Ask: 41.805
Turnover: 61 708 TEUR -
Rheinmetall AG
Bid: 1 703.00
Ask: 1 708.00
Turnover: 57 305 TEUR -
Allianz SE
Bid: 334.50 / Ask: 335.20
Turnover: 40 386 TEUR
Realtime Quotes
Last Update:
01/08/2025 @ 22:00:00
Last Update:
01/08/2025 @ 22:00:00