Robinhood Markets Inc. Cl.A
- Information
- Last
- Buy
- Sell
368
391
62.89
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 13/06/2025 | 16:09:09.457 | 1 | 63.41 | |
| 1 | 63.41 | |||
| 1 | 63.41 | |||
| 13/06/2025 | 16:08:52.499 | 300 | 63.41 | |
| 300 | 63.41 | |||
| 300 | 63.41 | |||
| 13/06/2025 | 16:07:21.601 | 10 | 63.50 | |
| 10 | 63.50 | |||
| 10 | 63.50 | |||
| 13/06/2025 | 16:06:38.161 | 123 | 63.58 | |
| 123 | 63.58 | |||
| 123 | 63.58 | |||
| 13/06/2025 | 16:06:25.145 | 3 | 63.57 | |
| 3 | 63.57 | |||
| 3 | 63.57 | |||
| 13/06/2025 | 16:05:55.467 | 13 | 63.73 | |
| 13 | 63.73 | |||
| 13 | 63.73 | |||
| 13/06/2025 | 16:04:03.965 | 135 | 63.98 | |
| 135 | 63.98 | |||
| 135 | 63.98 | |||
| 13/06/2025 | 16:03:28.279 | 5 | 63.78 | |
| 5 | 63.78 | |||
| 5 | 63.78 | |||
| 13/06/2025 | 16:00:07.765 | 1 | 64.05 | |
| 1 | 64.05 | |||
| 1 | 64.05 | |||
| 13/06/2025 | 15:59:19.372 | 16 | 63.69 | |
| 16 | 63.69 | |||
| 16 | 63.69 | |||
| 13/06/2025 | 15:58:01.750 | 400 | 63.66 | |
| 400 | 63.66 | |||
| 400 | 63.66 | |||
| 13/06/2025 | 15:56:09.835 | 7 | 64.02 | |
| 7 | 64.02 | |||
| 7 | 64.02 | |||
| 13/06/2025 | 15:51:22.721 | 65 | 64.65 | |
| 65 | 64.65 | |||
| 65 | 64.65 | |||
| 13/06/2025 | 15:51:08.248 | 160 | 64.50 | |
| 160 | 64.50 | |||
| 150 | 64.50 | |||
| 10 | 64.50 | |||
| 13/06/2025 | 15:41:15.935 | 8 | 64.44 | |
| 8 | 64.44 | |||
| 8 | 64.44 | |||
| 13/06/2025 | 15:40:52.709 | 50 | 64.55 | |
| 50 | 64.55 | |||
| 50 | 64.55 | |||
| 13/06/2025 | 15:38:09.931 | 210 | 64.60 | |
| 210 | 64.60 | |||
| 210 | 64.60 | |||
| 13/06/2025 | 15:37:52.498 | 1 400 | 64.22 | |
| 1 400 | 64.22 | |||
| 200 | 64.22 | |||
| 1 200 | 64.22 | |||
| 13/06/2025 | 15:37:30.236 | 2 000 | 64.10 | |
| 2 000 | 64.10 | |||
| 2 000 | 64.10 | |||
| 13/06/2025 | 15:36:48.373 | 800 | 64.01 | |
| 800 | 64.01 | |||
| 800 | 64.01 | |||
| 13/06/2025 | 15:32:50.537 | 10 | 64.01 | |
| 10 | 64.01 | |||
| 10 | 64.01 | |||
| 13/06/2025 | 15:32:13.506 | 15 | 63.56 | |
| 15 | 63.56 | |||
| 15 | 63.56 | |||
| 13/06/2025 | 15:32:02.032 | 200 | 63.57 | |
| 200 | 63.57 | |||
| 200 | 63.57 | |||
| 13/06/2025 | 15:31:27.074 | 30 | 63.60 | |
| 30 | 63.60 | |||
| 30 | 63.60 | |||
| 13/06/2025 | 15:31:02.930 | 161 | 63.49 | |
| 161 | 63.49 | |||
| 161 | 63.49 | |||
| 13/06/2025 | 15:31:01.627 | 50 | 63.42 | |
| 50 | 63.42 | |||
| 50 | 63.42 | |||
| 13/06/2025 | 15:30:12.703 | 10 | 62.96 | |
| 10 | 62.96 | |||
| 10 | 62.96 | |||
| 13/06/2025 | 15:29:20.957 | 40 | 62.42 | |
| 40 | 62.42 | |||
| 40 | 62.42 | |||
| 13/06/2025 | 14:54:06.399 | 85 | 62.22 | |
| 85 | 62.22 | |||
| 85 | 62.22 | |||
| 13/06/2025 | 14:54:06.329 | 240 | 62.22 | |
| 240 | 62.22 | |||
| 240 | 62.22 | |||
| 13/06/2025 | 14:53:24.791 | 40 | 62.43 | |
| 40 | 62.43 | |||
| 40 | 62.43 | |||
| 13/06/2025 | 14:45:43.096 | 50 | 62.48 | |
| 50 | 62.48 | |||
| 50 | 62.48 | |||
| 13/06/2025 | 14:44:16.315 | 40 | 62.27 | |
| 40 | 62.27 | |||
| 40 | 62.27 | |||
| 13/06/2025 | 14:44:15.642 | 1 | 62.26 | |
| 1 | 62.26 | |||
| 1 | 62.26 | |||
| 13/06/2025 | 14:44:14.838 | 2 | 62.26 | |
| 2 | 62.26 | |||
| 2 | 62.26 | |||
| 13/06/2025 | 14:36:03.092 | 20 | 62.49 | |
| 20 | 62.49 | |||
| 20 | 62.49 | |||
| 13/06/2025 | 14:30:47.495 | 32 | 62.43 | |
| 32 | 62.43 | |||
| 32 | 62.43 | |||
| 13/06/2025 | 14:30:32.972 | 81 | 62.44 | |
| 81 | 62.44 | |||
| 81 | 62.44 | |||
| 13/06/2025 | 14:30:14.974 | 10 | 62.44 | |
| 10 | 62.44 | |||
| 10 | 62.44 | |||
| 13/06/2025 | 14:22:03.494 | 325 | 62.45 | |
| 325 | 62.45 | |||
| 325 | 62.45 | |||
| 13/06/2025 | 14:21:50.803 | 125 | 62.44 | |
| 125 | 62.44 | |||
| 125 | 62.44 | |||
| 13/06/2025 | 14:21:44.175 | 5 | 62.44 | |
| 5 | 62.44 | |||
| 5 | 62.44 | |||
| 13/06/2025 | 14:21:24.286 | 1 | 62.44 | |
| 1 | 62.44 | |||
| 1 | 62.44 | |||
| 13/06/2025 | 14:21:23.584 | 1 | 62.44 | |
| 1 | 62.44 | |||
| 1 | 62.44 | |||
| 13/06/2025 | 14:19:52.663 | 60 | 62.44 | |
| 60 | 62.44 | |||
| 60 | 62.44 | |||
| 13/06/2025 | 14:07:34.209 | 25 | 62.25 | |
| 25 | 62.25 | |||
| 25 | 62.25 | |||
| 13/06/2025 | 14:06:04.775 | 20 | 62.46 | |
| 20 | 62.46 | |||
| 20 | 62.46 | |||
| 13/06/2025 | 14:04:54.657 | 38 | 62.23 | |
| 38 | 62.23 | |||
| 38 | 62.23 | |||
| 13/06/2025 | 13:59:34.924 | 160 | 62.58 | |
| 160 | 62.58 | |||
| 160 | 62.58 | |||
| 13/06/2025 | 13:59:20.405 | 240 | 62.58 | |
| 240 | 62.58 | |||
| 240 | 62.58 | |||
| 13/06/2025 | 13:54:21.189 | 20 | 62.50 | |
| 20 | 62.50 | |||
| 20 | 62.50 | |||
| 13/06/2025 | 13:53:35.488 | 80 | 62.54 | |
| 80 | 62.54 | |||
| 80 | 62.54 | |||
| 13/06/2025 | 13:48:35.948 | 280 | 62.60 | |
| 280 | 62.60 | |||
| 280 | 62.60 | |||
| 13/06/2025 | 13:48:23.592 | 13 | 62.59 | |
| 13 | 62.59 | |||
| 13 | 62.59 | |||
| 13/06/2025 | 13:48:17.777 | 25 | 62.59 | |
| 25 | 62.59 | |||
| 25 | 62.59 | |||
| 13/06/2025 | 13:48:16.966 | 25 | 62.59 | |
| 25 | 62.59 | |||
| 25 | 62.59 | |||
| 13/06/2025 | 13:48:09.331 | 120 | 62.63 | |
| 120 | 62.63 | |||
| 120 | 62.63 | |||
| 13/06/2025 | 13:47:59.059 | 120 | 62.51 | |
| 120 | 62.51 | |||
| 120 | 62.51 | |||
| 13/06/2025 | 13:47:44.718 | 80 | 62.51 | |
| 80 | 62.51 | |||
| 80 | 62.51 | |||
| 13/06/2025 | 13:39:12.357 | 20 | 62.39 | |
| 20 | 62.39 | |||
| 20 | 62.39 | |||
| 13/06/2025 | 13:39:05.101 | 240 | 62.39 | |
| 240 | 62.39 | |||
| 240 | 62.39 | |||
| 13/06/2025 | 13:39:05.033 | 240 | 62.39 | |
| 240 | 62.39 | |||
| 240 | 62.39 | |||
| 13/06/2025 | 13:38:59.618 | 50 | 62.39 | |
| 50 | 62.39 | |||
| 50 | 62.39 | |||
| 13/06/2025 | 13:37:52.397 | 80 | 62.61 | |
| 80 | 62.61 | |||
| 80 | 62.61 | |||
| 13/06/2025 | 13:31:57.893 | 100 | 62.58 | |
| 100 | 62.58 | |||
| 100 | 62.58 | |||
| 13/06/2025 | 13:31:31.715 | 75 | 62.45 | |
| 75 | 62.45 | |||
| 75 | 62.45 | |||
| 13/06/2025 | 13:31:25.531 | 23 | 62.44 | |
| 23 | 62.44 | |||
| 23 | 62.44 | |||
| 13/06/2025 | 13:31:24.833 | 23 | 62.44 | |
| 23 | 62.44 | |||
| 23 | 62.44 | |||
| 13/06/2025 | 13:31:17.294 | 81 | 62.44 | |
| 81 | 62.44 | |||
| 81 | 62.44 | |||
| 13/06/2025 | 13:28:19.055 | 25 | 62.36 | |
| 25 | 62.36 | |||
| 25 | 62.36 | |||
| 13/06/2025 | 13:19:21.643 | 30 | 62.36 | |
| 30 | 62.36 | |||
| 30 | 62.36 | |||
| 13/06/2025 | 13:12:46.305 | 1 | 62.31 | |
| 1 | 62.31 | |||
| 1 | 62.31 | |||
| 13/06/2025 | 13:08:30.975 | 40 | 62.73 | |
| 40 | 62.73 | |||
| 40 | 62.73 | |||
| 13/06/2025 | 13:07:55.504 | 150 | 62.49 | |
| 150 | 62.49 | |||
| 150 | 62.49 | |||
| 13/06/2025 | 13:07:13.653 | 5 | 62.81 | |
| 5 | 62.81 | |||
| 5 | 62.81 | |||
| 13/06/2025 | 13:07:13.519 | 33 | 62.55 | |
| 33 | 62.55 | |||
| 33 | 62.55 | |||
| 13/06/2025 | 13:04:49.861 | 60 | 62.50 | |
| 60 | 62.50 | |||
| 60 | 62.50 | |||
| 13/06/2025 | 13:04:37.508 | 81 | 62.49 | |
| 81 | 62.49 | |||
| 81 | 62.49 | |||
| 13/06/2025 | 13:04:36.805 | 15 | 62.49 | |
| 15 | 62.49 | |||
| 15 | 62.49 | |||
| 13/06/2025 | 13:01:54.035 | 61 | 62.12 | |
| 61 | 62.12 | |||
| 61 | 62.12 | |||
| 13/06/2025 | 12:52:21.411 | 4 | 61.81 | |
| 4 | 61.81 | |||
| 4 | 61.81 | |||
| 13/06/2025 | 12:47:02.309 | 50 | 61.77 | |
| 50 | 61.77 | |||
| 50 | 61.77 | |||
| 13/06/2025 | 12:46:49.294 | 1 050 | 61.75 | |
| 1 050 | 61.75 | |||
| 1 050 | 61.75 | |||
| 13/06/2025 | 12:46:26.699 | 250 | 61.80 | |
| 250 | 61.80 | |||
| 250 | 61.80 | |||
| 13/06/2025 | 12:41:17.538 | 13 | 62.01 | |
| 13 | 62.01 | |||
| 13 | 62.01 | |||
| 13/06/2025 | 12:28:09.715 | 10 | 61.64 | |
| 10 | 61.64 | |||
| 10 | 61.64 | |||
| 13/06/2025 | 12:27:49.421 | 10 | 61.64 | |
| 10 | 61.64 | |||
| 10 | 61.64 | |||
| 13/06/2025 | 12:24:34.221 | 20 | 61.89 | |
| 20 | 61.89 | |||
| 20 | 61.89 | |||
| 13/06/2025 | 12:24:27.649 | 15 | 61.66 | |
| 15 | 61.66 | |||
| 15 | 61.66 | |||
| 13/06/2025 | 12:19:45.446 | 48 | 61.74 | |
| 48 | 61.74 | |||
| 48 | 61.74 | |||
| 13/06/2025 | 12:19:34.376 | 64 | 61.74 | |
| 64 | 61.74 | |||
| 64 | 61.74 | |||
| 13/06/2025 | 12:17:46.862 | 1 | 62.04 | |
| 1 | 62.04 | |||
| 1 | 62.04 | |||
| 13/06/2025 | 12:05:32.243 | 4 | 61.88 | |
| 4 | 61.88 | |||
| 4 | 61.88 | |||
| 13/06/2025 | 12:04:46.736 | 15 | 61.66 | |
| 15 | 61.66 | |||
| 15 | 61.66 | |||
| 13/06/2025 | 12:03:01.236 | 29 | 61.64 | |
| 29 | 61.64 | |||
| 29 | 61.64 | |||
| 13/06/2025 | 11:59:38.117 | 250 | 62.00 | |
| 250 | 62.00 | |||
| 250 | 62.00 | |||
| 13/06/2025 | 11:57:50.125 | 250 | 61.97 | |
| 250 | 61.97 | |||
| 250 | 61.97 | |||
| 13/06/2025 | 11:56:22.584 | 30 | 61.88 | |
| 30 | 61.88 | |||
| 30 | 61.88 | |||
| 13/06/2025 | 11:55:53.523 | 15 | 61.88 | |
| 15 | 61.88 | |||
| 15 | 61.88 | |||
| 13/06/2025 | 11:51:47.966 | 20 | 61.61 | |
| 20 | 61.61 | |||
| 20 | 61.61 | |||
| 13/06/2025 | 11:47:23.425 | 110 | 61.68 | |
| 110 | 61.68 | |||
| 110 | 61.68 | |||
| 13/06/2025 | 11:46:21.185 | 15 | 61.70 | |
| 15 | 61.70 | |||
| 15 | 61.70 | |||
| 13/06/2025 | 11:40:57.367 | 10 | 61.75 | |
| 10 | 61.75 | |||
| 10 | 61.75 | |||
| 13/06/2025 | 11:32:28.052 | 30 | 61.79 | |
| 30 | 61.79 | |||
| 30 | 61.79 | |||
| 13/06/2025 | 11:30:03.883 | 400 | 62.00 | |
| 400 | 62.00 | |||
| 400 | 62.00 | |||
| 13/06/2025 | 11:29:42.210 | 1 | 61.99 | |
| 1 | 61.99 | |||
| 1 | 61.99 | |||
| 13/06/2025 | 11:29:41.506 | 1 | 61.99 | |
| 1 | 61.99 | |||
| 1 | 61.99 | |||
| 13/06/2025 | 11:29:40.804 | 1 | 61.99 | |
| 1 | 61.99 | |||
| 1 | 61.99 | |||
| 13/06/2025 | 11:29:40.100 | 1 | 61.99 | |
| 1 | 61.99 | |||
| 1 | 61.99 | |||
| 13/06/2025 | 11:29:39.396 | 1 | 61.99 | |
| 1 | 61.99 | |||
| 1 | 61.99 | |||
| 13/06/2025 | 11:29:38.718 | 1 | 61.99 | |
| 1 | 61.99 | |||
| 1 | 61.99 | |||
| 13/06/2025 | 11:29:37.790 | 1 | 61.99 | |
| 1 | 61.99 | |||
| 1 | 61.99 | |||
| 13/06/2025 | 11:29:37.085 | 1 | 61.99 | |
| 1 | 61.99 | |||
| 1 | 61.99 | |||
| 13/06/2025 | 11:29:36.283 | 1 | 61.99 | |
| 1 | 61.99 | |||
| 1 | 61.99 | |||
| 13/06/2025 | 11:29:35.581 | 1 | 61.99 | |
| 1 | 61.99 | |||
| 1 | 61.99 | |||
| 13/06/2025 | 11:29:34.778 | 1 | 61.99 | |
| 1 | 61.99 | |||
| 1 | 61.99 | |||
| 13/06/2025 | 11:29:33.973 | 1 | 61.99 | |
| 1 | 61.99 | |||
| 1 | 61.99 | |||
| 13/06/2025 | 11:29:33.171 | 1 | 61.99 | |
| 1 | 61.99 | |||
| 1 | 61.99 | |||
| 13/06/2025 | 11:29:32.365 | 1 | 61.99 | |
| 1 | 61.99 | |||
| 1 | 61.99 | |||
| 13/06/2025 | 11:29:31.663 | 1 | 61.99 | |
| 1 | 61.99 | |||
| 1 | 61.99 | |||
| 13/06/2025 | 11:29:30.960 | 1 | 61.99 | |
| 1 | 61.99 | |||
| 1 | 61.99 | |||
| 13/06/2025 | 11:29:30.156 | 1 | 61.99 | |
| 1 | 61.99 | |||
| 1 | 61.99 | |||
| 13/06/2025 | 11:29:29.354 | 1 | 61.99 | |
| 1 | 61.99 | |||
| 1 | 61.99 | |||
| 13/06/2025 | 11:29:28.549 | 1 | 61.99 | |
| 1 | 61.99 | |||
| 1 | 61.99 | |||
| 13/06/2025 | 11:29:27.545 | 1 | 61.99 | |
| 1 | 61.99 | |||
| 1 | 61.99 | |||
| 13/06/2025 | 11:29:26.745 | 99 | 61.99 | |
| 99 | 61.99 | |||
| 99 | 61.99 | |||
| 13/06/2025 | 11:29:24.835 | 6 | 61.99 | |
| 6 | 61.99 | |||
| 6 | 61.99 | |||
| 13/06/2025 | 11:28:41.358 | 400 | 62.00 | |
| 400 | 62.00 | |||
| 400 | 62.00 | |||
| 13/06/2025 | 11:27:46.819 | 250 | 61.99 | |
| 250 | 61.99 | |||
| 250 | 61.99 | |||
| 13/06/2025 | 11:26:58.747 | 1 | 61.99 | |
| 1 | 61.99 | |||
| 1 | 61.99 | |||
| 13/06/2025 | 11:26:00.300 | 2 | 61.99 | |
| 2 | 61.99 | |||
| 2 | 61.99 | |||
| 13/06/2025 | 11:25:51.464 | 1 | 61.99 | |
| 1 | 61.99 | |||
| 1 | 61.99 | |||
| 13/06/2025 | 11:24:52.299 | 5 | 61.99 | |
| 5 | 61.99 | |||
| 5 | 61.99 | |||
| 13/06/2025 | 11:22:42.258 | 150 | 61.79 | |
| 150 | 61.79 | |||
| 150 | 61.79 | |||
| 13/06/2025 | 11:21:51.615 | 4 | 61.99 | |
| 4 | 61.99 | |||
| 4 | 61.99 | |||
| 13/06/2025 | 11:21:50.911 | 4 | 61.99 | |
| 4 | 61.99 | |||
| 4 | 61.99 | |||
| 13/06/2025 | 11:17:18.104 | 2 | 61.99 | |
| 2 | 61.99 | |||
| 2 | 61.99 | |||
| 13/06/2025 | 11:17:17.300 | 2 | 61.99 | |
| 2 | 61.99 | |||
| 2 | 61.99 | |||
| 13/06/2025 | 11:17:16.496 | 2 | 61.99 | |
| 2 | 61.99 | |||
| 2 | 61.99 | |||
| 13/06/2025 | 11:17:15.086 | 2 | 61.99 | |
| 2 | 61.99 | |||
| 2 | 61.99 | |||
| 13/06/2025 | 11:17:14.408 | 2 | 61.99 | |
| 2 | 61.99 | |||
| 2 | 61.99 | |||
| 13/06/2025 | 11:17:13.580 | 2 | 61.99 | |
| 2 | 61.99 | |||
| 2 | 61.99 | |||
| 13/06/2025 | 11:17:12.777 | 2 | 61.99 | |
| 2 | 61.99 | |||
| 2 | 61.99 | |||
| 13/06/2025 | 11:13:51.605 | 1 | 61.99 | |
| 1 | 61.99 | |||
| 1 | 61.99 | |||
| 13/06/2025 | 11:12:29.250 | 15 | 61.99 | |
| 15 | 61.99 | |||
| 15 | 61.99 | |||
| 13/06/2025 | 11:06:29.023 | 70 | 61.83 | |
| 70 | 61.83 | |||
| 70 | 61.83 | |||
| 13/06/2025 | 11:03:21.309 | 175 | 61.88 | |
| 175 | 61.88 | |||
| 175 | 61.88 | |||
| 13/06/2025 | 10:53:08.524 | 200 | 61.88 | |
| 200 | 61.88 | |||
| 200 | 61.88 | |||
| 13/06/2025 | 10:52:00.176 | 20 | 61.64 | |
| 20 | 61.64 | |||
| 20 | 61.64 | |||
| 13/06/2025 | 10:51:19.365 | 250 | 61.65 | |
| 250 | 61.65 | |||
| 250 | 61.65 | |||
| 13/06/2025 | 10:49:26.343 | 15 | 61.63 | |
| 15 | 61.63 | |||
| 15 | 61.63 | |||
| 13/06/2025 | 10:47:38.968 | 83 | 61.72 | |
| 83 | 61.72 | |||
| 83 | 61.72 | |||
| 13/06/2025 | 10:47:14.484 | 30 | 62.07 | |
| 30 | 62.07 | |||
| 30 | 62.07 | |||
| 13/06/2025 | 10:41:53.143 | 200 | 62.03 | |
| 200 | 62.03 | |||
| 200 | 62.03 | |||
| 13/06/2025 | 10:40:45.142 | 16 | 62.02 | |
| 16 | 62.02 | |||
| 16 | 62.02 | |||
| 13/06/2025 | 10:37:21.681 | 87 | 62.12 | |
| 87 | 62.12 | |||
| 87 | 62.12 | |||
| 13/06/2025 | 10:35:57.864 | 161 | 62.33 | |
| 161 | 62.33 | |||
| 161 | 62.33 | |||
| 13/06/2025 | 10:31:31.111 | 2 | 62.05 | |
| 2 | 62.05 | |||
| 2 | 62.05 | |||
| 13/06/2025 | 10:31:09.717 | 100 | 62.39 | |
| 100 | 62.39 | |||
| 100 | 62.39 | |||
| 13/06/2025 | 10:29:02.490 | 40 | 62.51 | |
| 40 | 62.51 | |||
| 40 | 62.51 | |||
| 13/06/2025 | 10:23:36.040 | 3 | 62.10 | |
| 3 | 62.10 | |||
| 3 | 62.10 | |||
| 13/06/2025 | 10:16:15.564 | 120 | 62.31 | |
| 120 | 62.31 | |||
| 120 | 62.31 | |||
| 13/06/2025 | 10:03:36.922 | 50 | 62.17 | |
| 50 | 62.17 | |||
| 50 | 62.17 | |||
| 13/06/2025 | 10:02:22.869 | 50 | 62.17 | |
| 50 | 62.17 | |||
| 50 | 62.17 | |||
| 13/06/2025 | 09:58:35.234 | 200 | 62.10 | |
| 200 | 62.10 | |||
| 200 | 62.10 | |||
| 13/06/2025 | 09:58:17.244 | 5 | 62.10 | |
| 5 | 62.10 | |||
| 5 | 62.10 | |||
| 13/06/2025 | 09:56:30.760 | 179 | 62.10 | |
| 179 | 62.10 | |||
| 179 | 62.10 | |||
| 13/06/2025 | 09:54:18.735 | 200 | 62.10 | |
| 200 | 62.10 | |||
| 200 | 62.10 | |||
| 13/06/2025 | 09:54:15.055 | 78 | 62.00 | |
| 78 | 62.00 | |||
| 78 | 62.00 | |||
| 13/06/2025 | 09:54:10.729 | 999 | 61.97 | |
| 999 | 61.97 | |||
| 999 | 61.97 | |||
| 13/06/2025 | 09:54:07.684 | 200 | 61.96 | |
| 200 | 61.96 | |||
| 200 | 61.96 | |||
| 13/06/2025 | 09:54:06.779 | 50 | 61.96 | |
| 50 | 61.96 | |||
| 50 | 61.96 | |||
| 13/06/2025 | 09:53:45.599 | 200 | 61.96 | |
| 200 | 61.96 | |||
| 200 | 61.96 | |||
| 13/06/2025 | 09:53:44.973 | 200 | 61.96 | |
| 200 | 61.96 | |||
| 200 | 61.96 | |||
| 13/06/2025 | 09:52:41.464 | 50 | 61.99 | |
| 50 | 61.99 | |||
| 50 | 61.99 | |||
| 13/06/2025 | 09:52:41.394 | 81 | 62.01 | |
| 81 | 62.01 | |||
| 81 | 62.01 | |||
| 13/06/2025 | 09:51:19.501 | 117 | 62.10 | |
| 117 | 62.10 | |||
| 117 | 62.10 | |||
| 13/06/2025 | 09:51:02.887 | 79 | 61.92 | |
| 79 | 61.92 | |||
| 79 | 61.92 | |||
| 13/06/2025 | 09:50:25.837 | 120 | 61.92 | |
| 120 | 61.92 | |||
| 120 | 61.92 | |||
| 13/06/2025 | 09:49:48.710 | 42 | 62.10 | |
| 42 | 62.10 | |||
| 42 | 62.10 | |||
| 13/06/2025 | 09:49:30.010 | 200 | 62.10 | |
| 200 | 62.10 | |||
| 200 | 62.10 | |||
| 13/06/2025 | 09:49:22.096 | 200 | 62.10 | |
| 200 | 62.10 | |||
| 200 | 62.10 | |||
| 13/06/2025 | 09:49:07.010 | 999 | 62.04 | |
| 999 | 62.04 | |||
| 999 | 62.04 | |||
| 13/06/2025 | 09:48:58.203 | 199 | 62.03 | |
| 199 | 62.03 | |||
| 199 | 62.03 | |||
| 13/06/2025 | 09:48:39.833 | 200 | 62.03 | |
| 200 | 62.03 | |||
| 200 | 62.03 | |||
| 13/06/2025 | 09:48:16.300 | 200 | 62.03 | |
| 200 | 62.03 | |||
| 200 | 62.03 | |||
| 13/06/2025 | 09:47:11.124 | 200 | 62.10 | |
| 200 | 62.10 | |||
| 200 | 62.10 | |||
| 13/06/2025 | 09:47:10.421 | 2 | 62.10 | |
| 2 | 62.10 | |||
| 2 | 62.10 | |||
| 13/06/2025 | 09:47:07.510 | 100 | 62.10 | |
| 100 | 62.10 | |||
| 100 | 62.10 | |||
| 13/06/2025 | 09:47:06.706 | 2 | 62.10 | |
| 2 | 62.10 | |||
| 2 | 62.10 | |||
| 13/06/2025 | 09:43:27.822 | 80 | 62.19 | |
| 80 | 62.19 | |||
| 80 | 62.19 | |||
| 13/06/2025 | 09:42:41.779 | 20 | 61.91 | |
| 20 | 61.91 | |||
| 20 | 61.91 | |||
| 13/06/2025 | 09:38:20.308 | 100 | 61.91 | |
| 100 | 61.91 | |||
| 100 | 61.91 | |||
| 13/06/2025 | 09:32:53.389 | 15 | 61.91 | |
| 15 | 61.91 | |||
| 15 | 61.91 | |||
| 13/06/2025 | 09:32:42.326 | 100 | 62.37 | |
| 100 | 62.37 | |||
| 100 | 62.37 | |||
| 13/06/2025 | 09:31:28.227 | 25 | 62.37 | |
| 25 | 62.37 | |||
| 25 | 62.37 | |||
| 13/06/2025 | 09:29:10.454 | 40 | 61.91 | |
| 40 | 61.91 | |||
| 40 | 61.91 | |||
| 13/06/2025 | 09:25:27.074 | 20 | 61.80 | |
| 20 | 61.80 | |||
| 20 | 61.80 | |||
| 13/06/2025 | 09:22:10.303 | 1 001 | 62.00 | |
| 1 001 | 62.00 | |||
| 1 001 | 62.00 | |||
| 13/06/2025 | 09:22:06.356 | 200 | 61.99 | |
| 200 | 61.99 | |||
| 200 | 61.99 | |||
| 13/06/2025 | 09:21:59.831 | 200 | 61.99 | |
| 200 | 61.99 | |||
| 200 | 61.99 | |||
| 13/06/2025 | 09:21:57.544 | 200 | 61.90 | |
| 200 | 61.90 | |||
| 200 | 61.90 | |||
| 13/06/2025 | 09:21:44.670 | 200 | 61.89 | |
| 200 | 61.89 | |||
| 200 | 61.89 | |||
| 13/06/2025 | 09:21:42.967 | 15 | 61.89 | |
| 15 | 61.89 | |||
| 15 | 61.89 | |||
| 13/06/2025 | 09:21:31.714 | 199 | 61.89 | |
| 199 | 61.89 | |||
| 199 | 61.89 | |||
| 13/06/2025 | 09:21:29.000 | 50 | 61.89 | |
| 50 | 61.89 | |||
| 50 | 61.89 | |||
| 13/06/2025 | 09:20:43.065 | 18 | 61.71 | |
| 18 | 61.71 | |||
| 18 | 61.71 | |||
| 13/06/2025 | 09:20:29.470 | 120 | 61.71 | |
| 120 | 61.71 | |||
| 120 | 61.71 | |||
| 13/06/2025 | 09:20:22.184 | 200 | 61.99 | |
| 200 | 61.99 | |||
| 200 | 61.99 | |||
| 13/06/2025 | 09:18:25.444 | 161 | 61.99 | |
| 161 | 61.99 | |||
| 161 | 61.99 | |||
| 13/06/2025 | 09:18:16.261 | 8 | 61.71 | |
| 8 | 61.71 | |||
| 8 | 61.71 | |||
| 13/06/2025 | 09:17:08.398 | 90 | 61.99 | |
| 90 | 61.99 | |||
| 90 | 61.99 | |||
| 13/06/2025 | 09:16:00.537 | 50 | 61.99 | |
| 50 | 61.99 | |||
| 50 | 61.99 | |||
| 13/06/2025 | 09:15:44.519 | 50 | 61.71 | |
| 50 | 61.71 | |||
| 50 | 61.71 | |||
| 13/06/2025 | 09:15:30.720 | 30 | 61.71 | |
| 30 | 61.71 | |||
| 30 | 61.71 | |||
| 13/06/2025 | 09:15:22.908 | 95 | 61.91 | |
| 95 | 61.91 | |||
| 95 | 61.91 | |||
| 13/06/2025 | 09:15:12.626 | 95 | 61.90 | |
| 95 | 61.90 | |||
| 95 | 61.90 | |||
| 13/06/2025 | 09:14:58.348 | 5 | 61.99 | |
| 5 | 61.99 | |||
| 5 | 61.99 | |||
| 13/06/2025 | 09:14:51.515 | 5 | 61.99 | |
| 5 | 61.99 | |||
| 5 | 61.99 | |||
| 13/06/2025 | 09:14:43.780 | 50 | 61.99 | |
| 50 | 61.99 | |||
| 50 | 61.99 | |||
| 13/06/2025 | 09:14:33.152 | 200 | 61.99 | |
| 200 | 61.99 | |||
| 200 | 61.99 | |||
| 13/06/2025 | 09:14:31.563 | 999 | 61.91 | |
| 999 | 61.91 | |||
| 999 | 61.91 | |||
| 13/06/2025 | 09:14:27.900 | 200 | 61.90 | |
| 200 | 61.90 | |||
| 200 | 61.90 | |||
| 13/06/2025 | 09:14:21.266 | 200 | 61.90 | |
| 200 | 61.90 | |||
| 200 | 61.90 | |||
| 13/06/2025 | 09:14:16.640 | 188 | 61.90 | |
| 188 | 61.90 | |||
| 188 | 61.90 | |||
| 13/06/2025 | 09:13:53.216 | 400 | 62.00 | |
| 400 | 62.00 | |||
| 400 | 62.00 | |||
| 13/06/2025 | 09:13:47.702 | 200 | 61.99 | |
| 200 | 61.99 | |||
| 200 | 61.99 | |||
| 13/06/2025 | 09:13:47.208 | 1 | 61.99 | |
| 1 | 61.99 | |||
| 1 | 61.99 | |||
| 13/06/2025 | 09:13:04.391 | 200 | 61.99 | |
| 200 | 61.99 | |||
| 200 | 61.99 | |||
| 13/06/2025 | 09:12:56.857 | 1 | 61.99 | |
| 1 | 61.99 | |||
| 1 | 61.99 | |||
| 13/06/2025 | 09:12:49.006 | 187 | 61.99 | |
| 187 | 61.99 | |||
| 187 | 61.99 | |||
| 13/06/2025 | 09:12:28.306 | 78 | 61.71 | |
| 78 | 61.71 | |||
| 78 | 61.71 | |||
| 13/06/2025 | 09:12:22.350 | 1 | 61.71 | |
| 1 | 61.71 | |||
| 1 | 61.71 | |||
| 13/06/2025 | 09:11:29.570 | 400 | 61.96 | |
| 400 | 61.96 | |||
| 400 | 61.96 | |||
| 13/06/2025 | 09:11:23.382 | 150 | 61.95 | |
| 150 | 61.95 | |||
| 150 | 61.95 | |||
| 13/06/2025 | 09:11:13.220 | 15 | 61.95 | |
| 15 | 61.95 | |||
| 15 | 61.95 | |||
| 13/06/2025 | 09:11:07.187 | 48 | 61.95 | |
| 48 | 61.95 | |||
| 48 | 61.95 | |||
| 13/06/2025 | 09:10:51.405 | 25 | 61.95 | |
| 25 | 61.95 | |||
| 25 | 61.95 | |||
| 13/06/2025 | 09:10:39.334 | 108 | 61.95 | |
| 108 | 61.95 | |||
| 108 | 61.95 | |||
| 13/06/2025 | 09:10:33.412 | 200 | 61.95 | |
| 176 | 61.95 | |||
| 200 | 61.95 | |||
| 24 | 61.95 | |||
| 13/06/2025 | 09:10:01.949 | 129 | 61.86 | |
| 129 | 61.86 | |||
| 129 | 61.86 | |||
| 13/06/2025 | 09:10:00.545 | 200 | 61.95 | |
| 200 | 61.95 | |||
| 200 | 61.95 | |||
| 13/06/2025 | 09:09:51.094 | 125 | 61.67 | |
| 125 | 61.67 | |||
| 125 | 61.67 | |||
| 13/06/2025 | 09:09:18.346 | 10 | 61.95 | |
| 10 | 61.95 | |||
| 10 | 61.95 | |||
| 13/06/2025 | 09:08:59.994 | 250 | 61.91 | |
| 250 | 61.91 | |||
| 250 | 61.91 | |||
| 13/06/2025 | 09:08:51.832 | 200 | 61.90 | |
| 200 | 61.90 | |||
| 200 | 61.90 | |||
| 13/06/2025 | 09:07:12.650 | 1 000 | 61.87 | |
| 1 000 | 61.87 | |||
| 1 000 | 61.87 | |||
| 13/06/2025 | 09:06:41.063 | 200 | 61.86 | |
| 200 | 61.86 | |||
| 200 | 61.86 | |||
| 13/06/2025 | 09:06:40.759 | 10 | 61.86 | |
| 10 | 61.86 | |||
| 10 | 61.86 | |||
| 13/06/2025 | 09:05:11.606 | 50 | 61.86 | |
| 50 | 61.86 | |||
| 50 | 61.86 | |||
| 13/06/2025 | 09:04:07.685 | 70 | 61.86 | |
| 70 | 61.86 | |||
| 70 | 61.86 | |||
| 13/06/2025 | 09:03:50.293 | 100 | 61.86 | |
| 100 | 61.86 | |||
| 100 | 61.86 | |||
| 13/06/2025 | 09:03:36.121 | 200 | 61.86 | |
| 200 | 61.86 | |||
| 200 | 61.86 | |||
| 13/06/2025 | 09:03:33.608 | 13 | 61.86 | |
| 13 | 61.86 | |||
| 13 | 61.86 | |||
| 13/06/2025 | 09:03:28.052 | 99 | 61.86 | |
| 99 | 61.86 | |||
| 99 | 61.86 | |||
| 13/06/2025 | 09:03:08.612 | 30 | 61.67 | |
| 30 | 61.67 | |||
| 30 | 61.67 | |||
| 13/06/2025 | 09:03:08.263 | 100 | 61.86 | |
| 100 | 61.86 | |||
| 100 | 61.86 | |||
| 13/06/2025 | 09:02:59.918 | 50 | 61.86 | |
| 50 | 61.86 | |||
| 50 | 61.86 | |||
| 13/06/2025 | 09:02:42.600 | 3 | 61.67 | |
| 3 | 61.67 | |||
| 3 | 61.67 | |||
| 13/06/2025 | 09:02:36.172 | 1 | 61.86 | |
| 1 | 61.86 | |||
| 1 | 61.86 | |||
| 13/06/2025 | 09:02:18.342 | 200 | 61.86 | |
| 200 | 61.86 | |||
| 200 | 61.86 | |||
| 13/06/2025 | 09:00:09.271 | 65 | 61.86 | |
| 65 | 61.86 | |||
| 65 | 61.86 | |||
| 13/06/2025 | 08:57:49.727 | 50 | 61.71 | |
| 50 | 61.71 | |||
| 50 | 61.71 | |||
| 13/06/2025 | 08:53:07.423 | 65 | 61.67 | |
| 65 | 61.67 | |||
| 65 | 61.67 | |||
| 13/06/2025 | 08:52:19.908 | 1 000 | 61.80 | |
| 1 000 | 61.80 | |||
| 1 000 | 61.80 | |||
| 13/06/2025 | 08:52:07.483 | 50 | 61.79 | |
| 50 | 61.79 | |||
| 50 | 61.79 | |||
| 13/06/2025 | 08:52:06.705 | 138 | 61.79 | |
| 138 | 61.79 | |||
| 138 | 61.79 | |||
| 13/06/2025 | 08:49:33.523 | 200 | 61.79 | |
| 200 | 61.79 | |||
| 200 | 61.79 | |||
| 13/06/2025 | 08:49:27.195 | 137 | 61.79 | |
| 137 | 61.79 | |||
| 137 | 61.79 | |||
| 13/06/2025 | 08:49:14.253 | 50 | 61.79 | |
| 50 | 61.79 | |||
| 50 | 61.79 | |||
| 13/06/2025 | 08:47:41.146 | 7 | 61.67 | |
| 7 | 61.67 | |||
| 7 | 61.67 | |||
| 13/06/2025 | 08:47:28.493 | 200 | 61.67 | |
| 200 | 61.67 | |||
| 200 | 61.67 | |||
| 13/06/2025 | 08:47:26.102 | 50 | 61.79 | |
| 50 | 61.79 | |||
| 50 | 61.79 | |||
| 13/06/2025 | 08:47:25.396 | 25 | 61.79 | |
| 25 | 61.79 | |||
| 25 | 61.79 | |||
| 13/06/2025 | 08:47:01.376 | 128 | 61.79 | |
| 128 | 61.79 | |||
| 128 | 61.79 | |||
| 13/06/2025 | 08:46:57.352 | 200 | 61.79 | |
| 200 | 61.79 | |||
| 200 | 61.79 | |||
| 13/06/2025 | 08:46:48.905 | 200 | 61.79 | |
| 200 | 61.79 | |||
| 200 | 61.79 | |||
| 13/06/2025 | 08:42:17.398 | 100 | 61.67 | |
| 100 | 61.67 | |||
| 100 | 61.67 | |||
| 13/06/2025 | 08:42:04.457 | 500 | 61.75 | |
| 500 | 61.75 | |||
| 500 | 61.75 | |||
| 13/06/2025 | 08:41:56.239 | 200 | 61.74 | |
| 200 | 61.74 | |||
| 200 | 61.74 | |||
| 13/06/2025 | 08:41:46.585 | 200 | 61.74 | |
| 200 | 61.74 | |||
| 200 | 61.74 | |||
| 13/06/2025 | 08:41:45.982 | 50 | 61.74 | |
| 50 | 61.74 | |||
| 50 | 61.74 | |||
| 13/06/2025 | 08:41:42.964 | 1 | 61.79 | |
| 1 | 61.79 | |||
| 1 | 61.79 | |||
| 13/06/2025 | 08:41:39.548 | 33 | 61.79 | |
| 33 | 61.79 | |||
| 33 | 61.79 | |||
| 13/06/2025 | 08:41:37.951 | 4 | 61.79 | |
| 4 | 61.79 | |||
| 4 | 61.79 | |||
| 13/06/2025 | 08:38:47.738 | 1 | 61.79 | |
| 1 | 61.79 | |||
| 1 | 61.79 | |||
| 13/06/2025 | 08:38:19.178 | 200 | 61.67 | |
| 200 | 61.67 | |||
| 200 | 61.67 | |||
| 13/06/2025 | 08:33:22.467 | 266 | 61.67 | |
| 5 | 61.67 | |||
| 6 | 61.67 | |||
| 261 | 61.67 | |||
| 260 | 61.67 | |||
| 13/06/2025 | 08:28:38.644 | 10 | 61.86 | |
| 10 | 61.86 | |||
| 10 | 61.86 | |||
| 13/06/2025 | 08:21:53.405 | 1 | 61.86 | |
| 1 | 61.86 | |||
| 1 | 61.86 | |||
| 13/06/2025 | 08:20:29.486 | 1 100 | 61.80 | |
| 200 | 61.80 | |||
| 1 100 | 61.80 | |||
| 900 | 61.80 | |||
| 13/06/2025 | 08:20:15.495 | 70 | 61.81 | |
| 70 | 61.81 | |||
| 70 | 61.81 | |||
| 13/06/2025 | 08:18:44.774 | 120 | 61.81 | |
| 120 | 61.81 | |||
| 120 | 61.81 | |||
| 13/06/2025 | 08:18:14.663 | 77 | 61.81 | |
| 77 | 61.81 | |||
| 77 | 61.81 | |||
| 13/06/2025 | 08:17:02.040 | 200 | 61.81 | |
| 200 | 61.81 | |||
| 200 | 61.81 | |||
| 13/06/2025 | 08:12:32.978 | 120 | 61.81 | |
| 120 | 61.81 | |||
| 120 | 61.81 | |||
| 13/06/2025 | 08:12:27.656 | 9 | 61.81 | |
| 9 | 61.81 | |||
| 9 | 61.81 | |||
| 13/06/2025 | 08:07:39.360 | 1 | 61.95 | |
| 1 | 61.95 | |||
| 1 | 61.95 | |||
| 13/06/2025 | 08:04:06.748 | 100 | 61.81 | |
| 100 | 61.81 | |||
| 100 | 61.81 | |||
| 13/06/2025 | 08:02:43.998 | 200 | 61.81 | |
| 200 | 61.81 | |||
| 200 | 61.81 | |||
| 13/06/2025 | 08:01:38.731 | 700 | 61.60 | |
| 700 | 61.60 | |||
| 700 | 61.60 | |||
| 13/06/2025 | 08:01:33.690 | 410 | 61.61 | |
| 410 | 61.61 | |||
| 4 | 61.61 | |||
| 160 | 61.61 | |||
| 46 | 61.61 | |||
| 200 | 61.61 | |||
| 13/06/2025 | 07:59:42.942 | 51 | 61.61 | |
| 51 | 61.61 | |||
| 51 | 61.61 | |||
| 13/06/2025 | 07:57:00.790 | 700 | 61.70 | |
| 240 | 61.70 | |||
| 410 | 61.70 | |||
| 50 | 61.70 | |||
| 700 | 61.70 | |||
| 13/06/2025 | 07:53:57.201 | 70 | 61.61 | |
| 70 | 61.61 | |||
| 70 | 61.61 | |||
| 13/06/2025 | 07:53:45.901 | 60 | 61.61 | |
| 60 | 61.61 | |||
| 60 | 61.61 | |||
| 13/06/2025 | 07:53:12.850 | 104 | 61.61 | |
| 24 | 61.61 | |||
| 80 | 61.61 | |||
| 24 | 61.61 | |||
| 80 | 61.61 | |||
| 13/06/2025 | 07:50:39.520 | 75 | 61.61 | |
| 75 | 61.61 | |||
| 75 | 61.61 | |||
| 13/06/2025 | 07:49:54.121 | 225 | 61.61 | |
| 25 | 61.61 | |||
| 225 | 61.61 | |||
| 200 | 61.61 | |||
| 13/06/2025 | 07:48:45.473 | 600 | 61.70 | |
| 600 | 61.70 | |||
| 600 | 61.70 | |||
| 13/06/2025 | 07:48:41.000 | 200 | 61.71 | |
| 200 | 61.71 | |||
| 200 | 61.71 | |||
| 13/06/2025 | 07:47:28.921 | 200 | 61.71 | |
| 200 | 61.71 | |||
| 200 | 61.71 | |||
| 13/06/2025 | 07:46:05.453 | 90 | 61.71 | |
| 90 | 61.71 | |||
| 90 | 61.71 | |||
| 13/06/2025 | 07:40:16.176 | 200 | 61.95 | |
| 200 | 61.95 | |||
| 200 | 61.95 | |||
| 13/06/2025 | 07:32:35.414 | 245 | 61.51 | |
| 45 | 61.51 | |||
| 245 | 61.51 | |||
| 200 | 61.51 | |||
| 13/06/2025 | 07:32:20.688 | 1 756 | 61.51 | |
| 88 | 61.51 | |||
| 70 | 61.51 | |||
| 55 | 61.51 | |||
| 1 | 61.51 | |||
| 100 | 61.51 | |||
| 47 | 61.51 | |||
| 1 656 | 61.51 | |||
| 400 | 61.51 | |||
| 500 | 61.51 | |||
| 20 | 61.51 | |||
| 77 | 61.51 | |||
| 130 | 61.51 | |||
| 3 | 61.51 | |||
| 55 | 61.51 | |||
| 100 | 61.51 | |||
| 30 | 61.51 | |||
| 170 | 61.51 | |||
| 10 | 61.51 | |||
| 13/06/2025 | 07:31:14.749 | 1 444 | 61.79 | |
| 2 | 61.79 | |||
| 100 | 61.79 | |||
| 1 444 | 61.79 | |||
| 16 | 61.79 | |||
| 400 | 61.79 | |||
| 30 | 61.79 | |||
| 40 | 61.79 | |||
| 50 | 61.79 | |||
| 2 | 61.79 | |||
| 15 | 61.79 | |||
| 15 | 61.79 | |||
| 61 | 61.79 | |||
| 40 | 61.79 | |||
| 300 | 61.79 | |||
| 25 | 61.79 | |||
| 25 | 61.79 | |||
| 100 | 61.79 | |||
| 75 | 61.79 | |||
| 60 | 61.79 | |||
| 38 | 61.79 | |||
| 50 | 61.79 |
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
-
Rheinmetall AG
Bid: 1 785.00
Ask: 1 795.00
Turnover: 160 497 TEUR -
Nvidia Corp.
Bid: 122.84 / Ask: 122.96
Turnover: 49 758 TEUR -
RENK Group AG
Bid: 71.10 / Ask: 71.80
Turnover: 39 348 TEUR -
Tesla Inc.
Bid: 281.70 / Ask: 281.80
Turnover: 29 453 TEUR -
HENSOLDT AG
Bid: 94.25 / Ask: 94.80
Turnover: 23 670 TEUR
Realtime Quotes
Last Update:
13/06/2025 @ 22:00:00
Last Update:
13/06/2025 @ 22:00:00