Super Micro Computer Inc.
- Information
- Last
- Buy
- Sell
401
717
49.00
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/08/2025 | 12:51:31.202 | 20 | 49.23 | |
| 20 | 49.23 | |||
| 20 | 49.23 | |||
| 01/08/2025 | 12:51:02.706 | 12 | 49.25 | |
| 12 | 49.25 | |||
| 12 | 49.25 | |||
| 01/08/2025 | 12:50:19.402 | 500 | 49.23 | |
| 500 | 49.23 | |||
| 500 | 49.23 | |||
| 01/08/2025 | 12:50:19.352 | 500 | 49.23 | |
| 500 | 49.23 | |||
| 500 | 49.23 | |||
| 01/08/2025 | 12:50:12.649 | 9 | 49.24 | |
| 9 | 49.24 | |||
| 9 | 49.24 | |||
| 01/08/2025 | 12:50:11.847 | 9 | 49.24 | |
| 9 | 49.24 | |||
| 9 | 49.24 | |||
| 01/08/2025 | 12:49:29.850 | 300 | 49.24 | |
| 300 | 49.24 | |||
| 300 | 49.24 | |||
| 01/08/2025 | 12:48:33.498 | 20 | 49.24 | |
| 20 | 49.24 | |||
| 20 | 49.24 | |||
| 01/08/2025 | 12:44:20.103 | 10 | 49.24 | |
| 10 | 49.24 | |||
| 10 | 49.24 | |||
| 01/08/2025 | 12:42:29.757 | 500 | 49.24 | |
| 500 | 49.24 | |||
| 500 | 49.24 | |||
| 01/08/2025 | 12:42:29.358 | 10 | 49.23 | |
| 10 | 49.23 | |||
| 10 | 49.23 | |||
| 01/08/2025 | 12:40:35.640 | 500 | 49.23 | |
| 500 | 49.23 | |||
| 500 | 49.23 | |||
| 01/08/2025 | 12:39:01.577 | 500 | 49.24 | |
| 500 | 49.24 | |||
| 500 | 49.24 | |||
| 01/08/2025 | 12:38:44.901 | 500 | 49.28 | |
| 500 | 49.28 | |||
| 500 | 49.28 | |||
| 01/08/2025 | 12:38:03.422 | 1 | 49.26 | |
| 1 | 49.26 | |||
| 1 | 49.26 | |||
| 01/08/2025 | 12:37:09.587 | 4 | 49.24 | |
| 4 | 49.24 | |||
| 4 | 49.24 | |||
| 01/08/2025 | 12:36:06.326 | 35 | 49.24 | |
| 35 | 49.24 | |||
| 35 | 49.24 | |||
| 01/08/2025 | 12:34:36.412 | 45 | 49.30 | |
| 10 | 49.30 | |||
| 35 | 49.30 | |||
| 45 | 49.30 | |||
| 01/08/2025 | 12:34:26.092 | 230 | 49.31 | |
| 230 | 49.31 | |||
| 230 | 49.31 | |||
| 01/08/2025 | 12:29:57.512 | 290 | 49.34 | |
| 290 | 49.34 | |||
| 290 | 49.34 | |||
| 01/08/2025 | 12:29:53.489 | 10 | 49.35 | |
| 10 | 49.35 | |||
| 10 | 49.35 | |||
| 01/08/2025 | 12:28:58.607 | 180 | 49.41 | |
| 180 | 49.41 | |||
| 180 | 49.41 | |||
| 01/08/2025 | 12:25:53.965 | 30 | 49.45 | |
| 30 | 49.45 | |||
| 30 | 49.45 | |||
| 01/08/2025 | 12:25:33.145 | 10 | 49.45 | |
| 10 | 49.45 | |||
| 10 | 49.45 | |||
| 01/08/2025 | 12:23:45.336 | 52 | 49.43 | |
| 52 | 49.43 | |||
| 52 | 49.43 | |||
| 01/08/2025 | 12:19:05.672 | 50 | 49.37 | |
| 50 | 49.37 | |||
| 50 | 49.37 | |||
| 01/08/2025 | 12:18:31.023 | 10 | 49.34 | |
| 10 | 49.34 | |||
| 10 | 49.34 | |||
| 01/08/2025 | 12:17:59.857 | 500 | 49.52 | |
| 500 | 49.52 | |||
| 500 | 49.52 | |||
| 01/08/2025 | 12:17:05.185 | 200 | 49.31 | |
| 200 | 49.31 | |||
| 200 | 49.31 | |||
| 01/08/2025 | 12:16:55.174 | 100 | 49.31 | |
| 100 | 49.31 | |||
| 100 | 49.31 | |||
| 01/08/2025 | 12:16:32.195 | 100 | 49.31 | |
| 100 | 49.31 | |||
| 100 | 49.31 | |||
| 01/08/2025 | 12:09:42.879 | 50 | 49.19 | |
| 50 | 49.19 | |||
| 50 | 49.19 | |||
| 01/08/2025 | 12:06:22.717 | 100 | 49.33 | |
| 100 | 49.33 | |||
| 100 | 49.33 | |||
| 01/08/2025 | 12:05:51.276 | 35 | 49.50 | |
| 35 | 49.50 | |||
| 35 | 49.50 | |||
| 01/08/2025 | 12:05:50.062 | 100 | 49.53 | |
| 100 | 49.53 | |||
| 100 | 49.53 | |||
| 01/08/2025 | 11:54:28.950 | 80 | 49.78 | |
| 80 | 49.78 | |||
| 80 | 49.78 | |||
| 01/08/2025 | 11:48:43.109 | 20 | 49.78 | |
| 20 | 49.78 | |||
| 20 | 49.78 | |||
| 01/08/2025 | 11:48:14.241 | 35 | 49.68 | |
| 35 | 49.68 | |||
| 35 | 49.68 | |||
| 01/08/2025 | 11:42:06.458 | 500 | 49.60 | |
| 500 | 49.60 | |||
| 500 | 49.60 | |||
| 01/08/2025 | 11:41:19.279 | 300 | 49.59 | |
| 300 | 49.59 | |||
| 300 | 49.59 | |||
| 01/08/2025 | 11:41:12.368 | 40 | 49.59 | |
| 40 | 49.59 | |||
| 40 | 49.59 | |||
| 01/08/2025 | 11:40:44.720 | 200 | 49.59 | |
| 200 | 49.59 | |||
| 200 | 49.59 | |||
| 01/08/2025 | 11:38:31.720 | 4 | 49.59 | |
| 4 | 49.59 | |||
| 4 | 49.59 | |||
| 01/08/2025 | 11:37:47.423 | 1 | 49.59 | |
| 1 | 49.59 | |||
| 1 | 49.59 | |||
| 01/08/2025 | 11:37:12.771 | 300 | 49.59 | |
| 300 | 49.59 | |||
| 300 | 49.59 | |||
| 01/08/2025 | 11:31:45.179 | 6 | 49.30 | |
| 6 | 49.30 | |||
| 6 | 49.30 | |||
| 01/08/2025 | 11:30:08.870 | 4 | 49.33 | |
| 4 | 49.33 | |||
| 4 | 49.33 | |||
| 01/08/2025 | 11:28:09.279 | 3 | 49.36 | |
| 3 | 49.36 | |||
| 3 | 49.36 | |||
| 01/08/2025 | 11:28:02.075 | 5 | 49.52 | |
| 5 | 49.52 | |||
| 5 | 49.52 | |||
| 01/08/2025 | 11:27:35.448 | 7 | 49.52 | |
| 7 | 49.52 | |||
| 7 | 49.52 | |||
| 01/08/2025 | 11:25:34.612 | 10 | 49.55 | |
| 10 | 49.55 | |||
| 10 | 49.55 | |||
| 01/08/2025 | 11:19:03.138 | 148 | 49.51 | |
| 148 | 49.51 | |||
| 148 | 49.51 | |||
| 01/08/2025 | 11:18:35.035 | 10 | 49.59 | |
| 10 | 49.59 | |||
| 10 | 49.59 | |||
| 01/08/2025 | 11:16:52.198 | 30 | 49.49 | |
| 30 | 49.49 | |||
| 30 | 49.49 | |||
| 01/08/2025 | 11:16:48.022 | 200 | 49.49 | |
| 200 | 49.49 | |||
| 200 | 49.49 | |||
| 01/08/2025 | 11:15:09.163 | 37 | 49.59 | |
| 37 | 49.59 | |||
| 37 | 49.59 | |||
| 01/08/2025 | 11:15:04.098 | 44 | 49.58 | |
| 44 | 49.58 | |||
| 44 | 49.58 | |||
| 01/08/2025 | 11:15:04.003 | 250 | 49.58 | |
| 250 | 49.58 | |||
| 250 | 49.58 | |||
| 01/08/2025 | 11:14:38.366 | 150 | 49.59 | |
| 150 | 49.59 | |||
| 150 | 49.59 | |||
| 01/08/2025 | 11:14:13.956 | 50 | 49.57 | |
| 50 | 49.57 | |||
| 50 | 49.57 | |||
| 01/08/2025 | 11:14:10.493 | 1 | 49.71 | |
| 1 | 49.71 | |||
| 1 | 49.71 | |||
| 01/08/2025 | 11:12:37.000 | 4 | 49.73 | |
| 4 | 49.73 | |||
| 4 | 49.73 | |||
| 01/08/2025 | 11:05:39.567 | 40 | 49.39 | |
| 40 | 49.39 | |||
| 40 | 49.39 | |||
| 01/08/2025 | 11:05:27.406 | 210 | 49.40 | |
| 210 | 49.40 | |||
| 210 | 49.40 | |||
| 01/08/2025 | 11:05:27.283 | 100 | 49.39 | |
| 100 | 49.39 | |||
| 100 | 49.39 | |||
| 01/08/2025 | 11:05:25.000 | 1 | 49.39 | |
| 1 | 49.39 | |||
| 1 | 49.39 | |||
| 01/08/2025 | 11:04:55.452 | 500 | 49.45 | |
| 500 | 49.45 | |||
| 500 | 49.45 | |||
| 01/08/2025 | 11:04:12.322 | 30 | 49.33 | |
| 30 | 49.33 | |||
| 30 | 49.33 | |||
| 01/08/2025 | 11:03:23.818 | 60 | 49.47 | |
| 60 | 49.47 | |||
| 60 | 49.47 | |||
| 01/08/2025 | 10:55:36.149 | 340 | 49.50 | |
| 340 | 49.50 | |||
| 340 | 49.50 | |||
| 01/08/2025 | 10:55:06.599 | 1 900 | 49.30 | |
| 1 900 | 49.30 | |||
| 1 900 | 49.30 | |||
| 01/08/2025 | 10:55:00.720 | 300 | 49.41 | |
| 300 | 49.41 | |||
| 300 | 49.41 | |||
| 01/08/2025 | 10:55:00.686 | 300 | 49.41 | |
| 300 | 49.41 | |||
| 300 | 49.41 | |||
| 01/08/2025 | 10:53:24.472 | 59 | 49.41 | |
| 59 | 49.41 | |||
| 59 | 49.41 | |||
| 01/08/2025 | 10:51:35.739 | 10 | 49.61 | |
| 10 | 49.61 | |||
| 10 | 49.61 | |||
| 01/08/2025 | 10:50:56.926 | 150 | 49.48 | |
| 150 | 49.48 | |||
| 150 | 49.48 | |||
| 01/08/2025 | 10:48:27.672 | 22 | 49.37 | |
| 22 | 49.37 | |||
| 22 | 49.37 | |||
| 01/08/2025 | 10:46:15.895 | 70 | 49.29 | |
| 70 | 49.29 | |||
| 70 | 49.29 | |||
| 01/08/2025 | 10:44:38.088 | 1 | 49.23 | |
| 1 | 49.23 | |||
| 1 | 49.23 | |||
| 01/08/2025 | 10:42:35.947 | 300 | 49.17 | |
| 300 | 49.17 | |||
| 300 | 49.17 | |||
| 01/08/2025 | 10:42:11.245 | 1 | 49.16 | |
| 1 | 49.16 | |||
| 1 | 49.16 | |||
| 01/08/2025 | 10:41:58.381 | 68 | 49.16 | |
| 68 | 49.16 | |||
| 68 | 49.16 | |||
| 01/08/2025 | 10:41:16.933 | 75 | 49.01 | |
| 75 | 49.01 | |||
| 75 | 49.01 | |||
| 01/08/2025 | 10:41:03.979 | 4 000 | 49.00 | |
| 4 000 | 49.00 | |||
| 4 000 | 49.00 | |||
| 01/08/2025 | 10:40:28.440 | 300 | 48.99 | |
| 300 | 48.99 | |||
| 300 | 48.99 | |||
| 01/08/2025 | 10:39:51.565 | 3 | 48.99 | |
| 3 | 48.99 | |||
| 3 | 48.99 | |||
| 01/08/2025 | 10:39:43.127 | 15 | 48.99 | |
| 15 | 48.99 | |||
| 15 | 48.99 | |||
| 01/08/2025 | 10:39:11.551 | 30 | 48.99 | |
| 30 | 48.99 | |||
| 30 | 48.99 | |||
| 01/08/2025 | 10:38:50.092 | 274 | 48.99 | |
| 274 | 48.99 | |||
| 274 | 48.99 | |||
| 01/08/2025 | 10:38:49.406 | 390 | 48.99 | |
| 390 | 48.99 | |||
| 390 | 48.99 | |||
| 01/08/2025 | 10:38:08.491 | 500 | 49.01 | |
| 500 | 49.01 | |||
| 500 | 49.01 | |||
| 01/08/2025 | 10:37:58.880 | 500 | 49.00 | |
| 500 | 49.00 | |||
| 500 | 49.00 | |||
| 01/08/2025 | 10:37:58.833 | 19 | 48.95 | |
| 10 | 48.95 | |||
| 19 | 48.95 | |||
| 9 | 48.95 | |||
| 01/08/2025 | 10:36:46.265 | 300 | 48.99 | |
| 300 | 48.99 | |||
| 300 | 48.99 | |||
| 01/08/2025 | 10:36:10.768 | 110 | 48.88 | |
| 90 | 48.88 | |||
| 20 | 48.88 | |||
| 20 | 48.88 | |||
| 90 | 48.88 | |||
| 01/08/2025 | 10:36:10.641 | 4 | 48.88 | |
| 4 | 48.88 | |||
| 4 | 48.88 | |||
| 01/08/2025 | 10:35:30.987 | 85 | 49.10 | |
| 85 | 49.10 | |||
| 85 | 49.10 | |||
| 01/08/2025 | 10:34:28.735 | 77 | 49.18 | |
| 77 | 49.18 | |||
| 77 | 49.18 | |||
| 01/08/2025 | 10:33:39.505 | 15 | 49.23 | |
| 15 | 49.23 | |||
| 15 | 49.23 | |||
| 01/08/2025 | 10:33:09.273 | 100 | 49.42 | |
| 100 | 49.42 | |||
| 100 | 49.42 | |||
| 01/08/2025 | 10:32:58.191 | 5 | 49.26 | |
| 5 | 49.26 | |||
| 5 | 49.26 | |||
| 01/08/2025 | 10:32:46.329 | 100 | 49.20 | |
| 100 | 49.20 | |||
| 100 | 49.20 | |||
| 01/08/2025 | 10:31:52.428 | 40 | 49.23 | |
| 40 | 49.23 | |||
| 40 | 49.23 | |||
| 01/08/2025 | 10:31:22.996 | 12 | 49.21 | |
| 12 | 49.21 | |||
| 12 | 49.21 | |||
| 01/08/2025 | 10:29:55.243 | 1 065 | 49.00 | |
| 1 065 | 49.00 | |||
| 65 | 49.00 | |||
| 1 000 | 49.00 | |||
| 01/08/2025 | 10:29:14.600 | 99 | 49.01 | |
| 99 | 49.01 | |||
| 99 | 49.01 | |||
| 01/08/2025 | 10:29:10.073 | 100 | 49.01 | |
| 100 | 49.01 | |||
| 100 | 49.01 | |||
| 01/08/2025 | 10:28:26.609 | 26 | 49.02 | |
| 26 | 49.02 | |||
| 26 | 49.02 | |||
| 01/08/2025 | 10:28:14.210 | 100 | 49.06 | |
| 100 | 49.06 | |||
| 100 | 49.06 | |||
| 01/08/2025 | 10:27:50.093 | 199 | 49.13 | |
| 199 | 49.13 | |||
| 199 | 49.13 | |||
| 01/08/2025 | 10:27:40.187 | 45 | 49.20 | |
| 45 | 49.20 | |||
| 45 | 49.20 | |||
| 01/08/2025 | 10:27:40.119 | 45 | 49.27 | |
| 45 | 49.27 | |||
| 45 | 49.27 | |||
| 01/08/2025 | 10:27:38.512 | 500 | 49.26 | |
| 500 | 49.26 | |||
| 500 | 49.26 | |||
| 01/08/2025 | 10:27:12.352 | 500 | 49.27 | |
| 500 | 49.27 | |||
| 500 | 49.27 | |||
| 01/08/2025 | 10:27:08.589 | 17 | 49.28 | |
| 17 | 49.28 | |||
| 17 | 49.28 | |||
| 01/08/2025 | 10:25:02.140 | 12 | 49.47 | |
| 12 | 49.47 | |||
| 12 | 49.47 | |||
| 01/08/2025 | 10:24:51.448 | 51 | 49.39 | |
| 51 | 49.39 | |||
| 51 | 49.39 | |||
| 01/08/2025 | 10:24:24.222 | 32 | 49.40 | |
| 32 | 49.40 | |||
| 32 | 49.40 | |||
| 01/08/2025 | 10:21:19.239 | 130 | 49.65 | |
| 130 | 49.65 | |||
| 130 | 49.65 | |||
| 01/08/2025 | 10:19:25.990 | 10 | 49.68 | |
| 10 | 49.68 | |||
| 10 | 49.68 | |||
| 01/08/2025 | 10:17:28.701 | 115 | 49.72 | |
| 115 | 49.72 | |||
| 115 | 49.72 | |||
| 01/08/2025 | 10:16:56.644 | 300 | 49.75 | |
| 300 | 49.75 | |||
| 300 | 49.75 | |||
| 01/08/2025 | 10:16:23.249 | 178 | 49.68 | |
| 178 | 49.68 | |||
| 178 | 49.68 | |||
| 01/08/2025 | 10:15:28.002 | 3 | 49.81 | |
| 3 | 49.81 | |||
| 3 | 49.81 | |||
| 01/08/2025 | 10:14:16.739 | 40 | 49.82 | |
| 40 | 49.82 | |||
| 40 | 49.82 | |||
| 01/08/2025 | 10:13:04.313 | 10 | 49.68 | |
| 10 | 49.68 | |||
| 10 | 49.68 | |||
| 01/08/2025 | 10:11:33.407 | 160 | 49.82 | |
| 160 | 49.82 | |||
| 160 | 49.82 | |||
| 01/08/2025 | 10:10:25.834 | 250 | 49.67 | |
| 250 | 49.67 | |||
| 250 | 49.67 | |||
| 01/08/2025 | 10:10:08.573 | 40 | 49.73 | |
| 40 | 49.73 | |||
| 40 | 49.73 | |||
| 01/08/2025 | 10:06:20.620 | 15 | 49.95 | |
| 15 | 49.95 | |||
| 15 | 49.95 | |||
| 01/08/2025 | 10:04:59.991 | 1 | 49.71 | |
| 1 | 49.71 | |||
| 1 | 49.71 | |||
| 01/08/2025 | 10:02:40.478 | 60 | 50.04 | |
| 60 | 50.04 | |||
| 60 | 50.04 | |||
| 01/08/2025 | 10:02:23.932 | 10 | 49.92 | |
| 10 | 49.92 | |||
| 10 | 49.92 | |||
| 01/08/2025 | 10:01:41.653 | 200 | 50.14 | |
| 200 | 50.14 | |||
| 200 | 50.14 | |||
| 01/08/2025 | 10:01:41.291 | 32 | 50.14 | |
| 32 | 50.14 | |||
| 32 | 50.14 | |||
| 01/08/2025 | 10:01:32.195 | 1 | 50.14 | |
| 1 | 50.14 | |||
| 1 | 50.14 | |||
| 01/08/2025 | 10:01:24.786 | 60 | 50.02 | |
| 60 | 50.02 | |||
| 60 | 50.02 | |||
| 01/08/2025 | 10:01:05.393 | 4 | 49.87 | |
| 4 | 49.87 | |||
| 4 | 49.87 | |||
| 01/08/2025 | 10:00:38.792 | 14 | 49.85 | |
| 14 | 49.85 | |||
| 14 | 49.85 | |||
| 01/08/2025 | 10:00:36.447 | 3 | 49.66 | |
| 3 | 49.66 | |||
| 3 | 49.66 | |||
| 01/08/2025 | 09:59:31.692 | 250 | 49.86 | |
| 250 | 49.86 | |||
| 250 | 49.86 | |||
| 01/08/2025 | 09:59:31.231 | 4 | 49.80 | |
| 4 | 49.80 | |||
| 4 | 49.80 | |||
| 01/08/2025 | 09:58:19.426 | 250 | 49.79 | |
| 250 | 49.79 | |||
| 250 | 49.79 | |||
| 01/08/2025 | 09:57:37.828 | 3 | 49.64 | |
| 3 | 49.64 | |||
| 3 | 49.64 | |||
| 01/08/2025 | 09:57:27.252 | 2 | 49.79 | |
| 2 | 49.79 | |||
| 2 | 49.79 | |||
| 01/08/2025 | 09:56:14.455 | 50 | 49.75 | |
| 50 | 49.75 | |||
| 50 | 49.75 | |||
| 01/08/2025 | 09:54:21.444 | 41 | 49.74 | |
| 41 | 49.74 | |||
| 41 | 49.74 | |||
| 01/08/2025 | 09:54:07.703 | 10 | 49.45 | |
| 10 | 49.45 | |||
| 10 | 49.45 | |||
| 01/08/2025 | 09:53:57.376 | 50 | 49.45 | |
| 50 | 49.45 | |||
| 50 | 49.45 | |||
| 01/08/2025 | 09:53:06.700 | 5 | 49.60 | |
| 5 | 49.60 | |||
| 5 | 49.60 | |||
| 01/08/2025 | 09:52:38.889 | 20 | 49.64 | |
| 20 | 49.64 | |||
| 20 | 49.64 | |||
| 01/08/2025 | 09:52:19.587 | 25 | 49.62 | |
| 25 | 49.62 | |||
| 25 | 49.62 | |||
| 01/08/2025 | 09:52:17.783 | 20 | 49.62 | |
| 20 | 49.62 | |||
| 20 | 49.62 | |||
| 01/08/2025 | 09:52:00.019 | 60 | 49.51 | |
| 60 | 49.51 | |||
| 60 | 49.51 | |||
| 01/08/2025 | 09:50:44.863 | 128 | 49.42 | |
| 128 | 49.42 | |||
| 128 | 49.42 | |||
| 01/08/2025 | 09:50:37.408 | 300 | 49.53 | |
| 300 | 49.53 | |||
| 300 | 49.53 | |||
| 01/08/2025 | 09:50:28.000 | 250 | 49.41 | |
| 250 | 49.41 | |||
| 250 | 49.41 | |||
| 01/08/2025 | 09:48:30.241 | 300 | 49.48 | |
| 300 | 49.48 | |||
| 300 | 49.48 | |||
| 01/08/2025 | 09:48:17.274 | 84 | 49.41 | |
| 84 | 49.41 | |||
| 84 | 49.41 | |||
| 01/08/2025 | 09:48:16.671 | 250 | 49.41 | |
| 250 | 49.41 | |||
| 250 | 49.41 | |||
| 01/08/2025 | 09:48:16.068 | 250 | 49.41 | |
| 250 | 49.41 | |||
| 250 | 49.41 | |||
| 01/08/2025 | 09:47:48.586 | 200 | 49.52 | |
| 200 | 49.52 | |||
| 200 | 49.52 | |||
| 01/08/2025 | 09:47:04.041 | 7 | 49.46 | |
| 7 | 49.46 | |||
| 7 | 49.46 | |||
| 01/08/2025 | 09:46:36.603 | 100 | 49.52 | |
| 100 | 49.52 | |||
| 100 | 49.52 | |||
| 01/08/2025 | 09:46:22.222 | 300 | 49.57 | |
| 300 | 49.57 | |||
| 300 | 49.57 | |||
| 01/08/2025 | 09:45:59.851 | 300 | 49.53 | |
| 300 | 49.53 | |||
| 300 | 49.53 | |||
| 01/08/2025 | 09:45:25.329 | 20 | 49.34 | |
| 20 | 49.34 | |||
| 20 | 49.34 | |||
| 01/08/2025 | 09:44:32.630 | 1 100 | 49.58 | |
| 1 100 | 49.58 | |||
| 1 100 | 49.58 | |||
| 01/08/2025 | 09:44:28.020 | 300 | 49.58 | |
| 300 | 49.58 | |||
| 300 | 49.58 | |||
| 01/08/2025 | 09:44:22.353 | 300 | 49.58 | |
| 300 | 49.58 | |||
| 300 | 49.58 | |||
| 01/08/2025 | 09:44:22.279 | 300 | 49.58 | |
| 300 | 49.58 | |||
| 300 | 49.58 | |||
| 01/08/2025 | 09:44:02.751 | 22 | 49.31 | |
| 22 | 49.31 | |||
| 22 | 49.31 | |||
| 01/08/2025 | 09:43:50.540 | 70 | 49.54 | |
| 70 | 49.54 | |||
| 70 | 49.54 | |||
| 01/08/2025 | 09:43:19.323 | 12 | 49.23 | |
| 12 | 49.23 | |||
| 12 | 49.23 | |||
| 01/08/2025 | 09:43:08.037 | 6 | 49.23 | |
| 6 | 49.23 | |||
| 6 | 49.23 | |||
| 01/08/2025 | 09:43:00.250 | 1 | 49.36 | |
| 1 | 49.36 | |||
| 1 | 49.36 | |||
| 01/08/2025 | 09:42:37.489 | 1 530 | 49.12 | |
| 500 | 49.12 | |||
| 30 | 49.12 | |||
| 1 000 | 49.12 | |||
| 1 530 | 49.12 | |||
| 01/08/2025 | 09:42:06.561 | 561 | 48.88 | |
| 23 | 48.88 | |||
| 398 | 48.88 | |||
| 100 | 48.88 | |||
| 30 | 48.88 | |||
| 4 | 48.88 | |||
| 64 | 48.88 | |||
| 300 | 48.88 | |||
| 163 | 48.88 | |||
| 40 | 48.88 | |||
| 01/08/2025 | 09:42:04.080 | 551 | 48.88 | |
| 31 | 48.88 | |||
| 224 | 48.88 | |||
| 146 | 48.88 | |||
| 50 | 48.88 | |||
| 263 | 48.88 | |||
| 100 | 48.88 | |||
| 149 | 48.88 | |||
| 19 | 48.88 | |||
| 50 | 48.88 | |||
| 20 | 48.88 | |||
| 50 | 48.88 | |||
| 01/08/2025 | 09:39:47.254 | 500 | 49.10 | |
| 500 | 49.10 | |||
| 500 | 49.10 | |||
| 01/08/2025 | 09:39:40.940 | 50 | 49.11 | |
| 50 | 49.11 | |||
| 50 | 49.11 | |||
| 01/08/2025 | 09:39:09.938 | 125 | 49.13 | |
| 125 | 49.13 | |||
| 125 | 49.13 | |||
| 01/08/2025 | 09:39:07.965 | 30 | 49.14 | |
| 30 | 49.14 | |||
| 30 | 49.14 | |||
| 01/08/2025 | 09:38:57.529 | 50 | 49.15 | |
| 50 | 49.15 | |||
| 50 | 49.15 | |||
| 01/08/2025 | 09:38:54.094 | 20 | 49.16 | |
| 20 | 49.16 | |||
| 20 | 49.16 | |||
| 01/08/2025 | 09:38:47.874 | 125 | 49.30 | |
| 100 | 49.30 | |||
| 25 | 49.30 | |||
| 125 | 49.30 | |||
| 01/08/2025 | 09:38:42.599 | 250 | 49.31 | |
| 250 | 49.31 | |||
| 250 | 49.31 | |||
| 01/08/2025 | 09:38:08.725 | 92 | 49.12 | |
| 13 | 49.12 | |||
| 92 | 49.12 | |||
| 79 | 49.12 | |||
| 01/08/2025 | 09:38:07.223 | 500 | 49.11 | |
| 290 | 49.11 | |||
| 10 | 49.11 | |||
| 105 | 49.11 | |||
| 500 | 49.11 | |||
| 25 | 49.11 | |||
| 50 | 49.11 | |||
| 20 | 49.11 | |||
| 01/08/2025 | 09:38:07.144 | 40 | 49.11 | |
| 40 | 49.11 | |||
| 40 | 49.11 | |||
| 01/08/2025 | 09:38:01.266 | 500 | 49.40 | |
| 500 | 49.40 | |||
| 500 | 49.40 | |||
| 01/08/2025 | 09:37:51.243 | 326 | 49.41 | |
| 326 | 49.41 | |||
| 326 | 49.41 | |||
| 01/08/2025 | 09:37:35.928 | 130 | 49.41 | |
| 130 | 49.41 | |||
| 130 | 49.41 | |||
| 01/08/2025 | 09:36:58.074 | 38 | 49.41 | |
| 38 | 49.41 | |||
| 38 | 49.41 | |||
| 01/08/2025 | 09:36:14.872 | 488 | 49.70 | |
| 488 | 49.70 | |||
| 488 | 49.70 | |||
| 01/08/2025 | 09:36:05.403 | 100 | 49.78 | |
| 93 | 49.78 | |||
| 7 | 49.78 | |||
| 100 | 49.78 | |||
| 01/08/2025 | 09:35:46.566 | 380 | 49.78 | |
| 380 | 49.78 | |||
| 380 | 49.78 | |||
| 01/08/2025 | 09:35:41.588 | 9 217 | 49.65 | |
| 22 | 49.65 | |||
| 300 | 49.65 | |||
| 100 | 49.65 | |||
| 50 | 49.65 | |||
| 66 | 49.65 | |||
| 43 | 49.65 | |||
| 8 | 49.65 | |||
| 7 500 | 49.65 | |||
| 1 000 | 49.65 | |||
| 50 | 49.65 | |||
| 9 217 | 49.65 | |||
| 38 | 49.65 | |||
| 5 | 49.65 | |||
| 25 | 49.65 | |||
| 10 | 49.65 | |||
| 01/08/2025 | 09:35:37.740 | 1 814 | 49.40 | |
| 50 | 49.40 | |||
| 200 | 49.40 | |||
| 50 | 49.40 | |||
| 80 | 49.40 | |||
| 120 | 49.40 | |||
| 89 | 49.40 | |||
| 263 | 49.40 | |||
| 450 | 49.40 | |||
| 100 | 49.40 | |||
| 759 | 49.40 | |||
| 41 | 49.40 | |||
| 27 | 49.40 | |||
| 500 | 49.40 | |||
| 100 | 49.40 | |||
| 25 | 49.40 | |||
| 40 | 49.40 | |||
| 100 | 49.40 | |||
| 100 | 49.40 | |||
| 20 | 49.40 | |||
| 100 | 49.40 | |||
| 50 | 49.40 | |||
| 3 | 49.40 | |||
| 15 | 49.40 | |||
| 26 | 49.40 | |||
| 39 | 49.40 | |||
| 22 | 49.40 | |||
| 1 | 49.40 | |||
| 100 | 49.40 | |||
| 118 | 49.40 | |||
| 40 | 49.40 | |||
| 01/08/2025 | 09:34:14.100 | 1 055 | 50.00 | |
| 425 | 50.00 | |||
| 30 | 50.00 | |||
| 100 | 50.00 | |||
| 1 055 | 50.00 | |||
| 500 | 50.00 | |||
| 01/08/2025 | 09:33:02.969 | 425 | 50.04 | |
| 425 | 50.04 | |||
| 425 | 50.04 | |||
| 01/08/2025 | 09:31:30.136 | 40 | 50.02 | |
| 40 | 50.02 | |||
| 40 | 50.02 | |||
| 01/08/2025 | 09:31:25.136 | 44 | 50.10 | |
| 44 | 50.10 | |||
| 44 | 50.10 | |||
| 01/08/2025 | 09:31:18.088 | 3 | 50.14 | |
| 3 | 50.14 | |||
| 3 | 50.14 | |||
| 01/08/2025 | 09:31:08.881 | 20 | 50.02 | |
| 20 | 50.02 | |||
| 20 | 50.02 | |||
| 01/08/2025 | 09:30:25.495 | 100 | 50.02 | |
| 100 | 50.02 | |||
| 100 | 50.02 | |||
| 01/08/2025 | 09:30:00.003 | 39 | 50.12 | |
| 39 | 50.12 | |||
| 39 | 50.12 | |||
| 01/08/2025 | 09:29:55.944 | 12 | 50.02 | |
| 12 | 50.02 | |||
| 12 | 50.02 | |||
| 01/08/2025 | 09:29:15.339 | 50 | 50.18 | |
| 50 | 50.18 | |||
| 50 | 50.18 | |||
| 01/08/2025 | 09:27:49.839 | 250 | 50.20 | |
| 250 | 50.20 | |||
| 250 | 50.20 | |||
| 01/08/2025 | 09:27:36.975 | 250 | 50.20 | |
| 250 | 50.20 | |||
| 250 | 50.20 | |||
| 01/08/2025 | 09:26:49.055 | 18 | 50.20 | |
| 18 | 50.20 | |||
| 18 | 50.20 | |||
| 01/08/2025 | 09:26:34.279 | 61 | 50.20 | |
| 61 | 50.20 | |||
| 61 | 50.20 | |||
| 01/08/2025 | 09:24:03.485 | 100 | 50.20 | |
| 100 | 50.20 | |||
| 100 | 50.20 | |||
| 01/08/2025 | 09:23:45.068 | 15 | 50.20 | |
| 15 | 50.20 | |||
| 15 | 50.20 | |||
| 01/08/2025 | 09:23:07.445 | 36 | 50.18 | |
| 36 | 50.18 | |||
| 36 | 50.18 | |||
| 01/08/2025 | 09:21:46.528 | 100 | 50.14 | |
| 100 | 50.14 | |||
| 100 | 50.14 | |||
| 01/08/2025 | 09:20:09.340 | 1 | 50.42 | |
| 1 | 50.42 | |||
| 1 | 50.42 | |||
| 01/08/2025 | 09:19:26.150 | 25 | 50.26 | |
| 25 | 50.26 | |||
| 25 | 50.26 | |||
| 01/08/2025 | 09:18:38.245 | 20 | 50.28 | |
| 20 | 50.28 | |||
| 20 | 50.28 | |||
| 01/08/2025 | 09:18:22.193 | 100 | 50.28 | |
| 100 | 50.28 | |||
| 100 | 50.28 | |||
| 01/08/2025 | 09:18:13.549 | 110 | 50.28 | |
| 110 | 50.28 | |||
| 110 | 50.28 | |||
| 01/08/2025 | 09:15:46.042 | 44 | 50.42 | |
| 44 | 50.42 | |||
| 44 | 50.42 | |||
| 01/08/2025 | 09:14:42.482 | 1 | 50.42 | |
| 1 | 50.42 | |||
| 1 | 50.42 | |||
| 01/08/2025 | 09:06:57.715 | 20 | 50.36 | |
| 20 | 50.36 | |||
| 20 | 50.36 | |||
| 01/08/2025 | 09:06:40.492 | 50 | 50.32 | |
| 50 | 50.32 | |||
| 50 | 50.32 | |||
| 01/08/2025 | 09:05:33.832 | 8 | 50.50 | |
| 8 | 50.50 | |||
| 8 | 50.50 | |||
| 01/08/2025 | 09:04:02.068 | 40 | 50.10 | |
| 40 | 50.10 | |||
| 40 | 50.10 | |||
| 01/08/2025 | 09:02:53.377 | 50 | 50.50 | |
| 50 | 50.50 | |||
| 50 | 50.50 | |||
| 01/08/2025 | 09:02:38.439 | 250 | 50.10 | |
| 250 | 50.10 | |||
| 250 | 50.10 | |||
| 01/08/2025 | 09:02:15.427 | 500 | 50.20 | |
| 500 | 50.20 | |||
| 500 | 50.20 | |||
| 01/08/2025 | 09:01:14.321 | 99 | 50.20 | |
| 99 | 50.20 | |||
| 99 | 50.20 | |||
| 01/08/2025 | 08:58:13.314 | 15 | 50.20 | |
| 15 | 50.20 | |||
| 15 | 50.20 | |||
| 01/08/2025 | 08:58:09.134 | 100 | 50.20 | |
| 100 | 50.20 | |||
| 100 | 50.20 | |||
| 01/08/2025 | 08:57:52.671 | 55 | 50.40 | |
| 55 | 50.40 | |||
| 55 | 50.40 | |||
| 01/08/2025 | 08:56:58.548 | 250 | 50.38 | |
| 250 | 50.38 | |||
| 250 | 50.38 | |||
| 01/08/2025 | 08:56:33.622 | 250 | 50.38 | |
| 250 | 50.38 | |||
| 250 | 50.38 | |||
| 01/08/2025 | 08:56:28.754 | 350 | 50.10 | |
| 350 | 50.10 | |||
| 329 | 50.10 | |||
| 21 | 50.10 | |||
| 01/08/2025 | 08:56:21.662 | 250 | 50.38 | |
| 250 | 50.38 | |||
| 250 | 50.38 | |||
| 01/08/2025 | 08:56:17.091 | 250 | 50.38 | |
| 250 | 50.38 | |||
| 250 | 50.38 | |||
| 01/08/2025 | 08:56:04.176 | 250 | 50.38 | |
| 250 | 50.38 | |||
| 250 | 50.38 | |||
| 01/08/2025 | 08:53:22.268 | 100 | 50.50 | |
| 100 | 50.50 | |||
| 100 | 50.50 | |||
| 01/08/2025 | 08:52:19.329 | 250 | 50.48 | |
| 250 | 50.48 | |||
| 250 | 50.48 | |||
| 01/08/2025 | 08:52:10.070 | 20 | 50.48 | |
| 20 | 50.48 | |||
| 20 | 50.48 | |||
| 01/08/2025 | 08:51:50.055 | 250 | 50.40 | |
| 250 | 50.40 | |||
| 250 | 50.40 | |||
| 01/08/2025 | 08:51:49.350 | 30 | 50.40 | |
| 30 | 50.40 | |||
| 30 | 50.40 | |||
| 01/08/2025 | 08:51:44.434 | 130 | 50.10 | |
| 130 | 50.10 | |||
| 130 | 50.10 | |||
| 01/08/2025 | 08:51:28.545 | 407 | 50.40 | |
| 407 | 50.40 | |||
| 407 | 50.40 | |||
| 01/08/2025 | 08:50:06.893 | 5 | 50.10 | |
| 5 | 50.10 | |||
| 5 | 50.10 | |||
| 01/08/2025 | 08:49:21.355 | 26 | 50.40 | |
| 26 | 50.40 | |||
| 26 | 50.40 | |||
| 01/08/2025 | 08:47:36.251 | 24 | 50.40 | |
| 24 | 50.40 | |||
| 24 | 50.40 | |||
| 01/08/2025 | 08:47:05.765 | 10 | 50.10 | |
| 10 | 50.10 | |||
| 10 | 50.10 | |||
| 01/08/2025 | 08:44:16.429 | 50 | 50.40 | |
| 50 | 50.40 | |||
| 50 | 50.40 | |||
| 01/08/2025 | 08:43:51.312 | 10 | 50.40 | |
| 10 | 50.40 | |||
| 10 | 50.40 | |||
| 01/08/2025 | 08:43:49.805 | 20 | 50.40 | |
| 20 | 50.40 | |||
| 20 | 50.40 | |||
| 01/08/2025 | 08:43:36.045 | 1 | 50.04 | |
| 1 | 50.04 | |||
| 1 | 50.04 | |||
| 01/08/2025 | 08:42:48.263 | 369 | 50.04 | |
| 250 | 50.04 | |||
| 10 | 50.04 | |||
| 44 | 50.04 | |||
| 40 | 50.04 | |||
| 369 | 50.04 | |||
| 25 | 50.04 | |||
| 01/08/2025 | 08:42:48.178 | 70 | 50.04 | |
| 70 | 50.04 | |||
| 70 | 50.04 | |||
| 01/08/2025 | 08:42:41.168 | 550 | 50.40 | |
| 50 | 50.40 | |||
| 550 | 50.40 | |||
| 500 | 50.40 | |||
| 01/08/2025 | 08:41:59.272 | 500 | 50.42 | |
| 500 | 50.42 | |||
| 500 | 50.42 | |||
| 01/08/2025 | 08:41:08.538 | 10 | 50.42 | |
| 10 | 50.42 | |||
| 10 | 50.42 | |||
| 01/08/2025 | 08:41:06.912 | 250 | 50.42 | |
| 250 | 50.42 | |||
| 250 | 50.42 | |||
| 01/08/2025 | 08:40:28.652 | 35 | 50.42 | |
| 35 | 50.42 | |||
| 35 | 50.42 | |||
| 01/08/2025 | 08:38:19.702 | 30 | 50.42 | |
| 30 | 50.42 | |||
| 30 | 50.42 | |||
| 01/08/2025 | 08:37:37.148 | 80 | 50.42 | |
| 80 | 50.42 | |||
| 80 | 50.42 | |||
| 01/08/2025 | 08:36:40.000 | 170 | 50.48 | |
| 170 | 50.48 | |||
| 170 | 50.48 | |||
| 01/08/2025 | 08:35:40.508 | 348 | 50.42 | |
| 348 | 50.42 | |||
| 348 | 50.42 | |||
| 01/08/2025 | 08:35:22.778 | 75 | 50.48 | |
| 75 | 50.48 | |||
| 75 | 50.48 | |||
| 01/08/2025 | 08:35:20.235 | 56 | 50.48 | |
| 56 | 50.48 | |||
| 56 | 50.48 | |||
| 01/08/2025 | 08:34:56.101 | 50 | 50.48 | |
| 50 | 50.48 | |||
| 50 | 50.48 | |||
| 01/08/2025 | 08:34:52.379 | 26 | 50.48 | |
| 26 | 50.48 | |||
| 26 | 50.48 | |||
| 01/08/2025 | 08:33:48.342 | 100 | 50.42 | |
| 100 | 50.42 | |||
| 100 | 50.42 | |||
| 01/08/2025 | 08:30:57.361 | 100 | 50.46 | |
| 100 | 50.46 | |||
| 100 | 50.46 | |||
| 01/08/2025 | 08:30:16.939 | 10 | 50.46 | |
| 10 | 50.46 | |||
| 10 | 50.46 | |||
| 01/08/2025 | 08:30:10.103 | 30 | 50.46 | |
| 30 | 50.46 | |||
| 30 | 50.46 | |||
| 01/08/2025 | 08:23:20.136 | 2 | 50.46 | |
| 2 | 50.46 | |||
| 2 | 50.46 | |||
| 01/08/2025 | 08:22:02.044 | 50 | 50.46 | |
| 50 | 50.46 | |||
| 50 | 50.46 | |||
| 01/08/2025 | 08:20:44.459 | 52 | 50.60 | |
| 52 | 50.60 | |||
| 52 | 50.60 | |||
| 01/08/2025 | 08:20:42.057 | 386 | 50.46 | |
| 20 | 50.46 | |||
| 200 | 50.46 | |||
| 20 | 50.46 | |||
| 130 | 50.46 | |||
| 5 | 50.46 | |||
| 11 | 50.46 | |||
| 386 | 50.46 | |||
| 01/08/2025 | 08:20:33.209 | 500 | 50.46 | |
| 250 | 50.46 | |||
| 500 | 50.46 | |||
| 50 | 50.46 | |||
| 200 | 50.46 | |||
| 01/08/2025 | 08:20:33.097 | 20 | 50.46 | |
| 20 | 50.46 | |||
| 20 | 50.46 | |||
| 01/08/2025 | 08:18:41.947 | 500 | 50.70 | |
| 500 | 50.70 | |||
| 500 | 50.70 | |||
| 01/08/2025 | 08:18:21.292 | 350 | 50.72 | |
| 350 | 50.72 | |||
| 350 | 50.72 | |||
| 01/08/2025 | 08:16:37.178 | 175 | 50.72 | |
| 175 | 50.72 | |||
| 156 | 50.72 | |||
| 19 | 50.72 | |||
| 01/08/2025 | 08:14:34.022 | 3 | 50.72 | |
| 3 | 50.72 | |||
| 3 | 50.72 | |||
| 01/08/2025 | 08:12:39.015 | 20 | 50.72 | |
| 20 | 50.72 | |||
| 20 | 50.72 | |||
| 01/08/2025 | 08:12:38.937 | 15 | 50.72 | |
| 15 | 50.72 | |||
| 15 | 50.72 | |||
| 01/08/2025 | 08:05:50.241 | 1 | 51.40 | |
| 1 | 51.40 | |||
| 1 | 51.40 | |||
| 01/08/2025 | 08:03:22.524 | 50 | 50.72 | |
| 50 | 50.72 | |||
| 50 | 50.72 | |||
| 01/08/2025 | 08:02:33.320 | 5 | 50.72 | |
| 5 | 50.72 | |||
| 5 | 50.72 | |||
| 01/08/2025 | 08:02:09.777 | 50 | 51.40 | |
| 50 | 51.40 | |||
| 50 | 51.40 | |||
| 01/08/2025 | 08:01:30.133 | 1 | 51.40 | |
| 1 | 51.40 | |||
| 1 | 51.40 | |||
| 01/08/2025 | 08:00:59.035 | 3 | 51.40 | |
| 3 | 51.40 | |||
| 3 | 51.40 | |||
| 01/08/2025 | 08:00:40.712 | 10 | 51.40 | |
| 10 | 51.40 | |||
| 10 | 51.40 | |||
| 01/08/2025 | 08:00:38.496 | 37 | 50.72 | |
| 37 | 50.72 | |||
| 37 | 50.72 | |||
| 01/08/2025 | 07:54:51.603 | 35 | 51.40 | |
| 35 | 51.40 | |||
| 35 | 51.40 | |||
| 01/08/2025 | 07:54:19.522 | 12 | 51.40 | |
| 12 | 51.40 | |||
| 12 | 51.40 | |||
| 01/08/2025 | 07:38:47.016 | 199 | 50.72 | |
| 199 | 50.72 | |||
| 199 | 50.72 | |||
| 01/08/2025 | 07:34:05.720 | 74 | 50.72 | |
| 74 | 50.72 | |||
| 24 | 50.72 | |||
| 50 | 50.72 | |||
| 01/08/2025 | 07:34:03.682 | 293 | 50.72 | |
| 50 | 50.72 | |||
| 20 | 50.72 | |||
| 50 | 50.72 | |||
| 13 | 50.72 | |||
| 160 | 50.72 | |||
| 50 | 50.72 | |||
| 243 | 50.72 | |||
| 01/08/2025 | 07:33:57.855 | 1 266 | 51.00 | |
| 496 | 51.00 | |||
| 10 | 51.00 | |||
| 1 000 | 51.00 | |||
| 760 | 51.00 | |||
| 116 | 51.00 | |||
| 150 | 51.00 |
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