Take-Two Interactive Softw.Inc
- Information
- Last
- Buy
- Sell
444
1241
200.95
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 07/11/2025 | 09:26:20.688 | 4 | 203.95 | |
| 4 | 203.95 | |||
| 4 | 203.95 | |||
| 07/11/2025 | 09:25:54.330 | 146 | 203.45 | |
| 146 | 203.45 | |||
| 146 | 203.45 | |||
| 07/11/2025 | 09:25:53.806 | 2 | 203.40 | |
| 2 | 203.40 | |||
| 2 | 203.40 | |||
| 07/11/2025 | 09:25:50.733 | 4 | 202.80 | |
| 4 | 202.80 | |||
| 4 | 202.80 | |||
| 07/11/2025 | 09:25:41.633 | 2 | 203.40 | |
| 2 | 203.40 | |||
| 2 | 203.40 | |||
| 07/11/2025 | 09:25:26.037 | 2 | 203.40 | |
| 2 | 203.40 | |||
| 2 | 203.40 | |||
| 07/11/2025 | 09:25:15.951 | 5 | 203.40 | |
| 5 | 203.40 | |||
| 5 | 203.40 | |||
| 07/11/2025 | 09:24:53.733 | 25 | 202.80 | |
| 25 | 202.80 | |||
| 25 | 202.80 | |||
| 07/11/2025 | 09:24:08.351 | 1 | 203.40 | |
| 1 | 203.40 | |||
| 1 | 203.40 | |||
| 07/11/2025 | 09:24:01.298 | 12 | 203.40 | |
| 12 | 203.40 | |||
| 12 | 203.40 | |||
| 07/11/2025 | 09:23:48.149 | 5 | 203.40 | |
| 5 | 203.40 | |||
| 5 | 203.40 | |||
| 07/11/2025 | 09:23:23.916 | 10 | 203.40 | |
| 10 | 203.40 | |||
| 10 | 203.40 | |||
| 07/11/2025 | 09:22:48.636 | 8 | 203.40 | |
| 8 | 203.40 | |||
| 8 | 203.40 | |||
| 07/11/2025 | 09:22:37.417 | 1 | 203.40 | |
| 1 | 203.40 | |||
| 1 | 203.40 | |||
| 07/11/2025 | 09:22:31.391 | 4 | 203.40 | |
| 4 | 203.40 | |||
| 4 | 203.40 | |||
| 07/11/2025 | 09:22:08.660 | 2 | 203.40 | |
| 2 | 203.40 | |||
| 2 | 203.40 | |||
| 07/11/2025 | 09:21:59.403 | 1 | 203.40 | |
| 1 | 203.40 | |||
| 1 | 203.40 | |||
| 07/11/2025 | 09:21:22.387 | 4 | 203.40 | |
| 4 | 203.40 | |||
| 4 | 203.40 | |||
| 07/11/2025 | 09:20:52.638 | 6 | 203.40 | |
| 6 | 203.40 | |||
| 6 | 203.40 | |||
| 07/11/2025 | 09:20:38.994 | 1 | 203.40 | |
| 1 | 203.40 | |||
| 1 | 203.40 | |||
| 07/11/2025 | 09:20:22.072 | 1 | 203.40 | |
| 1 | 203.40 | |||
| 1 | 203.40 | |||
| 07/11/2025 | 09:20:13.366 | 13 | 203.40 | |
| 13 | 203.40 | |||
| 13 | 203.40 | |||
| 07/11/2025 | 09:20:12.416 | 1 | 202.80 | |
| 1 | 202.80 | |||
| 1 | 202.80 | |||
| 07/11/2025 | 09:20:10.874 | 7 | 203.40 | |
| 7 | 203.40 | |||
| 7 | 203.40 | |||
| 07/11/2025 | 09:19:38.334 | 1 | 203.40 | |
| 1 | 203.40 | |||
| 1 | 203.40 | |||
| 07/11/2025 | 09:19:07.918 | 7 | 203.40 | |
| 7 | 203.40 | |||
| 7 | 203.40 | |||
| 07/11/2025 | 09:19:07.613 | 2 | 203.40 | |
| 2 | 203.40 | |||
| 2 | 203.40 | |||
| 07/11/2025 | 09:18:33.665 | 3 | 202.75 | |
| 3 | 202.75 | |||
| 3 | 202.75 | |||
| 07/11/2025 | 09:18:31.838 | 3 | 203.40 | |
| 3 | 203.40 | |||
| 3 | 203.40 | |||
| 07/11/2025 | 09:18:19.168 | 1 | 203.40 | |
| 1 | 203.40 | |||
| 1 | 203.40 | |||
| 07/11/2025 | 09:17:42.806 | 9 | 203.40 | |
| 9 | 203.40 | |||
| 9 | 203.40 | |||
| 07/11/2025 | 09:17:30.123 | 61 | 203.40 | |
| 61 | 203.40 | |||
| 61 | 203.40 | |||
| 07/11/2025 | 09:17:13.986 | 2 | 203.40 | |
| 2 | 203.40 | |||
| 2 | 203.40 | |||
| 07/11/2025 | 09:17:09.045 | 7 | 203.40 | |
| 7 | 203.40 | |||
| 7 | 203.40 | |||
| 07/11/2025 | 09:15:52.024 | 49 | 203.40 | |
| 49 | 203.40 | |||
| 49 | 203.40 | |||
| 07/11/2025 | 09:15:36.269 | 5 | 203.40 | |
| 5 | 203.40 | |||
| 5 | 203.40 | |||
| 07/11/2025 | 09:15:23.316 | 5 | 203.40 | |
| 5 | 203.40 | |||
| 5 | 203.40 | |||
| 07/11/2025 | 09:15:16.996 | 1 | 203.40 | |
| 1 | 203.40 | |||
| 1 | 203.40 | |||
| 07/11/2025 | 09:14:25.205 | 1 | 203.40 | |
| 1 | 203.40 | |||
| 1 | 203.40 | |||
| 07/11/2025 | 09:14:19.645 | 4 | 203.45 | |
| 4 | 203.45 | |||
| 4 | 203.45 | |||
| 07/11/2025 | 09:14:18.395 | 45 | 202.65 | |
| 10 | 202.65 | |||
| 45 | 202.65 | |||
| 2 | 202.65 | |||
| 33 | 202.65 | |||
| 07/11/2025 | 09:14:04.168 | 25 | 203.05 | |
| 25 | 203.05 | |||
| 25 | 203.05 | |||
| 07/11/2025 | 09:14:02.713 | 7 | 203.40 | |
| 7 | 203.40 | |||
| 7 | 203.40 | |||
| 07/11/2025 | 09:13:48.688 | 1 | 203.40 | |
| 1 | 203.40 | |||
| 1 | 203.40 | |||
| 07/11/2025 | 09:13:34.323 | 5 | 203.40 | |
| 5 | 203.40 | |||
| 5 | 203.40 | |||
| 07/11/2025 | 09:13:13.026 | 1 | 203.40 | |
| 1 | 203.40 | |||
| 1 | 203.40 | |||
| 07/11/2025 | 09:13:04.651 | 25 | 203.05 | |
| 25 | 203.05 | |||
| 25 | 203.05 | |||
| 07/11/2025 | 09:13:00.811 | 5 | 203.40 | |
| 5 | 203.40 | |||
| 5 | 203.40 | |||
| 07/11/2025 | 09:12:58.806 | 1 | 203.40 | |
| 1 | 203.40 | |||
| 1 | 203.40 | |||
| 07/11/2025 | 09:12:16.051 | 20 | 203.40 | |
| 20 | 203.40 | |||
| 20 | 203.40 | |||
| 07/11/2025 | 09:11:44.644 | 2 | 203.40 | |
| 2 | 203.40 | |||
| 2 | 203.40 | |||
| 07/11/2025 | 09:11:42.494 | 5 | 203.40 | |
| 5 | 203.40 | |||
| 5 | 203.40 | |||
| 07/11/2025 | 09:11:32.163 | 2 | 203.40 | |
| 2 | 203.40 | |||
| 2 | 203.40 | |||
| 07/11/2025 | 09:11:29.187 | 5 | 203.40 | |
| 5 | 203.40 | |||
| 5 | 203.40 | |||
| 07/11/2025 | 09:11:25.389 | 5 | 203.40 | |
| 5 | 203.40 | |||
| 5 | 203.40 | |||
| 07/11/2025 | 09:11:08.135 | 4 | 203.40 | |
| 4 | 203.40 | |||
| 4 | 203.40 | |||
| 07/11/2025 | 09:10:54.771 | 6 | 203.40 | |
| 6 | 203.40 | |||
| 6 | 203.40 | |||
| 07/11/2025 | 09:10:46.531 | 7 | 203.40 | |
| 7 | 203.40 | |||
| 7 | 203.40 | |||
| 07/11/2025 | 09:10:15.279 | 2 | 203.05 | |
| 2 | 203.05 | |||
| 2 | 203.05 | |||
| 07/11/2025 | 09:10:15.249 | 25 | 203.05 | |
| 25 | 203.05 | |||
| 25 | 203.05 | |||
| 07/11/2025 | 09:09:44.957 | 2 | 203.50 | |
| 2 | 203.50 | |||
| 2 | 203.50 | |||
| 07/11/2025 | 09:09:18.872 | 10 | 203.50 | |
| 10 | 203.50 | |||
| 10 | 203.50 | |||
| 07/11/2025 | 09:09:12.844 | 3 | 203.50 | |
| 3 | 203.50 | |||
| 3 | 203.50 | |||
| 07/11/2025 | 09:08:55.259 | 1 | 203.50 | |
| 1 | 203.50 | |||
| 1 | 203.50 | |||
| 07/11/2025 | 09:08:24.418 | 5 | 203.50 | |
| 5 | 203.50 | |||
| 5 | 203.50 | |||
| 07/11/2025 | 09:08:06.441 | 6 | 203.50 | |
| 6 | 203.50 | |||
| 6 | 203.50 | |||
| 07/11/2025 | 09:07:27.746 | 3 | 203.05 | |
| 3 | 203.05 | |||
| 2 | 203.05 | |||
| 1 | 203.05 | |||
| 07/11/2025 | 09:06:41.256 | 45 | 203.50 | |
| 30 | 203.50 | |||
| 1 | 203.50 | |||
| 45 | 203.50 | |||
| 13 | 203.50 | |||
| 1 | 203.50 | |||
| 07/11/2025 | 09:02:16.123 | 19 | 203.30 | |
| 15 | 203.30 | |||
| 19 | 203.30 | |||
| 4 | 203.30 | |||
| 07/11/2025 | 09:01:05.195 | 1 | 203.30 | |
| 1 | 203.30 | |||
| 1 | 203.30 | |||
| 07/11/2025 | 08:59:27.482 | 1 | 203.25 | |
| 1 | 203.25 | |||
| 1 | 203.25 | |||
| 07/11/2025 | 08:59:24.147 | 4 | 203.25 | |
| 4 | 203.25 | |||
| 4 | 203.25 | |||
| 07/11/2025 | 08:59:10.415 | 3 | 203.25 | |
| 3 | 203.25 | |||
| 3 | 203.25 | |||
| 07/11/2025 | 08:59:10.338 | 25 | 203.30 | |
| 25 | 203.30 | |||
| 25 | 203.30 | |||
| 07/11/2025 | 08:58:47.515 | 150 | 203.35 | |
| 150 | 203.35 | |||
| 100 | 203.35 | |||
| 50 | 203.35 | |||
| 07/11/2025 | 08:58:38.740 | 100 | 203.30 | |
| 100 | 203.30 | |||
| 100 | 203.30 | |||
| 07/11/2025 | 08:58:37.597 | 3 | 203.30 | |
| 3 | 203.30 | |||
| 3 | 203.30 | |||
| 07/11/2025 | 08:57:57.586 | 13 | 203.30 | |
| 13 | 203.30 | |||
| 13 | 203.30 | |||
| 07/11/2025 | 08:57:48.203 | 2 | 203.30 | |
| 2 | 203.30 | |||
| 2 | 203.30 | |||
| 07/11/2025 | 08:57:36.857 | 3 | 203.30 | |
| 3 | 203.30 | |||
| 3 | 203.30 | |||
| 07/11/2025 | 08:57:35.350 | 1 | 203.30 | |
| 1 | 203.30 | |||
| 1 | 203.30 | |||
| 07/11/2025 | 08:56:13.150 | 8 | 203.30 | |
| 8 | 203.30 | |||
| 7 | 203.30 | |||
| 1 | 203.30 | |||
| 07/11/2025 | 08:55:19.413 | 5 | 203.30 | |
| 5 | 203.30 | |||
| 5 | 203.30 | |||
| 07/11/2025 | 08:55:03.762 | 15 | 203.30 | |
| 15 | 203.30 | |||
| 15 | 203.30 | |||
| 07/11/2025 | 08:54:34.662 | 4 | 203.30 | |
| 4 | 203.30 | |||
| 4 | 203.30 | |||
| 07/11/2025 | 08:54:33.642 | 20 | 203.30 | |
| 20 | 203.30 | |||
| 20 | 203.30 | |||
| 07/11/2025 | 08:54:25.107 | 50 | 203.10 | |
| 50 | 203.10 | |||
| 50 | 203.10 | |||
| 07/11/2025 | 08:54:18.800 | 50 | 203.15 | |
| 50 | 203.15 | |||
| 50 | 203.15 | |||
| 07/11/2025 | 08:54:17.749 | 4 | 203.35 | |
| 4 | 203.35 | |||
| 4 | 203.35 | |||
| 07/11/2025 | 08:54:14.897 | 50 | 203.00 | |
| 50 | 203.00 | |||
| 50 | 203.00 | |||
| 07/11/2025 | 08:54:09.537 | 50 | 203.05 | |
| 50 | 203.05 | |||
| 50 | 203.05 | |||
| 07/11/2025 | 08:54:05.243 | 150 | 203.25 | |
| 150 | 203.25 | |||
| 150 | 203.25 | |||
| 07/11/2025 | 08:53:59.970 | 50 | 203.20 | |
| 50 | 203.20 | |||
| 50 | 203.20 | |||
| 07/11/2025 | 08:53:39.961 | 2 | 203.20 | |
| 2 | 203.20 | |||
| 2 | 203.20 | |||
| 07/11/2025 | 08:53:35.122 | 4 | 203.20 | |
| 4 | 203.20 | |||
| 4 | 203.20 | |||
| 07/11/2025 | 08:53:22.418 | 20 | 203.20 | |
| 20 | 203.20 | |||
| 20 | 203.20 | |||
| 07/11/2025 | 08:53:04.107 | 1 | 203.20 | |
| 1 | 203.20 | |||
| 1 | 203.20 | |||
| 07/11/2025 | 08:52:51.646 | 4 | 203.20 | |
| 4 | 203.20 | |||
| 4 | 203.20 | |||
| 07/11/2025 | 08:52:49.451 | 1 | 203.20 | |
| 1 | 203.20 | |||
| 1 | 203.20 | |||
| 07/11/2025 | 08:52:29.467 | 50 | 203.20 | |
| 50 | 203.20 | |||
| 50 | 203.20 | |||
| 07/11/2025 | 08:52:29.398 | 50 | 203.25 | |
| 50 | 203.25 | |||
| 50 | 203.25 | |||
| 07/11/2025 | 08:52:20.625 | 118 | 203.45 | |
| 118 | 203.45 | |||
| 118 | 203.45 | |||
| 07/11/2025 | 08:52:15.545 | 10 | 203.40 | |
| 10 | 203.40 | |||
| 10 | 203.40 | |||
| 07/11/2025 | 08:51:48.296 | 1 | 203.40 | |
| 1 | 203.40 | |||
| 1 | 203.40 | |||
| 07/11/2025 | 08:51:30.041 | 1 | 203.40 | |
| 1 | 203.40 | |||
| 1 | 203.40 | |||
| 07/11/2025 | 08:51:03.555 | 4 | 203.40 | |
| 4 | 203.40 | |||
| 4 | 203.40 | |||
| 07/11/2025 | 08:49:38.761 | 1 | 203.40 | |
| 1 | 203.40 | |||
| 1 | 203.40 | |||
| 07/11/2025 | 08:49:35.621 | 1 | 203.40 | |
| 1 | 203.40 | |||
| 1 | 203.40 | |||
| 07/11/2025 | 08:48:33.073 | 1 | 203.40 | |
| 1 | 203.40 | |||
| 1 | 203.40 | |||
| 07/11/2025 | 08:47:44.836 | 10 | 203.40 | |
| 10 | 203.40 | |||
| 10 | 203.40 | |||
| 07/11/2025 | 08:47:26.410 | 7 | 203.40 | |
| 7 | 203.40 | |||
| 7 | 203.40 | |||
| 07/11/2025 | 08:46:59.299 | 10 | 203.40 | |
| 10 | 203.40 | |||
| 10 | 203.40 | |||
| 07/11/2025 | 08:45:59.186 | 2 | 203.40 | |
| 2 | 203.40 | |||
| 2 | 203.40 | |||
| 07/11/2025 | 08:45:18.778 | 10 | 203.40 | |
| 10 | 203.40 | |||
| 10 | 203.40 | |||
| 07/11/2025 | 08:45:08.576 | 10 | 203.40 | |
| 10 | 203.40 | |||
| 10 | 203.40 | |||
| 07/11/2025 | 08:44:42.102 | 63 | 202.60 | |
| 63 | 202.60 | |||
| 63 | 202.60 | |||
| 07/11/2025 | 08:44:40.205 | 1 | 203.40 | |
| 1 | 203.40 | |||
| 1 | 203.40 | |||
| 07/11/2025 | 08:44:08.039 | 4 | 203.40 | |
| 4 | 203.40 | |||
| 4 | 203.40 | |||
| 07/11/2025 | 08:43:14.187 | 97 | 203.40 | |
| 50 | 203.40 | |||
| 47 | 203.40 | |||
| 97 | 203.40 | |||
| 07/11/2025 | 08:43:05.180 | 50 | 203.25 | |
| 50 | 203.25 | |||
| 50 | 203.25 | |||
| 07/11/2025 | 08:42:56.108 | 24 | 203.25 | |
| 24 | 203.25 | |||
| 24 | 203.25 | |||
| 07/11/2025 | 08:40:15.998 | 7 | 203.25 | |
| 7 | 203.25 | |||
| 7 | 203.25 | |||
| 07/11/2025 | 08:40:15.709 | 3 | 203.25 | |
| 3 | 203.25 | |||
| 3 | 203.25 | |||
| 07/11/2025 | 08:39:58.863 | 5 | 203.25 | |
| 5 | 203.25 | |||
| 5 | 203.25 | |||
| 07/11/2025 | 08:39:26.220 | 1 | 203.25 | |
| 1 | 203.25 | |||
| 1 | 203.25 | |||
| 07/11/2025 | 08:38:33.521 | 12 | 202.50 | |
| 9 | 202.50 | |||
| 12 | 202.50 | |||
| 3 | 202.50 | |||
| 07/11/2025 | 08:37:46.664 | 50 | 202.60 | |
| 50 | 202.60 | |||
| 50 | 202.60 | |||
| 07/11/2025 | 08:37:30.590 | 50 | 202.60 | |
| 50 | 202.60 | |||
| 50 | 202.60 | |||
| 07/11/2025 | 08:37:17.667 | 9 | 203.25 | |
| 9 | 203.25 | |||
| 9 | 203.25 | |||
| 07/11/2025 | 08:36:33.226 | 3 | 202.60 | |
| 3 | 202.60 | |||
| 3 | 202.60 | |||
| 07/11/2025 | 08:36:16.825 | 1 | 203.25 | |
| 1 | 203.25 | |||
| 1 | 203.25 | |||
| 07/11/2025 | 08:36:04.727 | 1 | 203.25 | |
| 1 | 203.25 | |||
| 1 | 203.25 | |||
| 07/11/2025 | 08:35:55.827 | 5 | 203.25 | |
| 5 | 203.25 | |||
| 5 | 203.25 | |||
| 07/11/2025 | 08:35:45.337 | 5 | 203.25 | |
| 5 | 203.25 | |||
| 5 | 203.25 | |||
| 07/11/2025 | 08:34:44.240 | 1 | 203.25 | |
| 1 | 203.25 | |||
| 1 | 203.25 | |||
| 07/11/2025 | 08:34:26.320 | 4 | 203.25 | |
| 4 | 203.25 | |||
| 4 | 203.25 | |||
| 07/11/2025 | 08:34:23.972 | 3 | 203.25 | |
| 3 | 203.25 | |||
| 3 | 203.25 | |||
| 07/11/2025 | 08:34:07.684 | 1 | 203.25 | |
| 1 | 203.25 | |||
| 1 | 203.25 | |||
| 07/11/2025 | 08:33:22.779 | 5 | 203.25 | |
| 5 | 203.25 | |||
| 5 | 203.25 | |||
| 07/11/2025 | 08:32:49.942 | 1 | 203.25 | |
| 1 | 203.25 | |||
| 1 | 203.25 | |||
| 07/11/2025 | 08:32:45.321 | 10 | 203.25 | |
| 10 | 203.25 | |||
| 10 | 203.25 | |||
| 07/11/2025 | 08:31:28.583 | 1 | 203.25 | |
| 1 | 203.25 | |||
| 1 | 203.25 | |||
| 07/11/2025 | 08:31:02.535 | 3 | 202.60 | |
| 3 | 202.60 | |||
| 3 | 202.60 | |||
| 07/11/2025 | 08:30:56.733 | 2 | 203.25 | |
| 2 | 203.25 | |||
| 2 | 203.25 | |||
| 07/11/2025 | 08:29:46.674 | 5 | 203.25 | |
| 5 | 203.25 | |||
| 5 | 203.25 | |||
| 07/11/2025 | 08:29:39.246 | 10 | 202.60 | |
| 10 | 202.60 | |||
| 10 | 202.60 | |||
| 07/11/2025 | 08:29:22.664 | 9 | 203.40 | |
| 9 | 203.40 | |||
| 9 | 203.40 | |||
| 07/11/2025 | 08:28:25.381 | 13 | 203.40 | |
| 13 | 203.40 | |||
| 13 | 203.40 | |||
| 07/11/2025 | 08:26:21.935 | 1 | 203.40 | |
| 1 | 203.40 | |||
| 1 | 203.40 | |||
| 07/11/2025 | 08:25:19.045 | 5 | 203.40 | |
| 5 | 203.40 | |||
| 5 | 203.40 | |||
| 07/11/2025 | 08:24:49.862 | 5 | 202.55 | |
| 5 | 202.55 | |||
| 5 | 202.55 | |||
| 07/11/2025 | 08:23:43.714 | 15 | 203.40 | |
| 15 | 203.40 | |||
| 15 | 203.40 | |||
| 07/11/2025 | 08:23:28.949 | 1 | 202.60 | |
| 1 | 202.60 | |||
| 1 | 202.60 | |||
| 07/11/2025 | 08:23:27.540 | 2 | 203.40 | |
| 2 | 203.40 | |||
| 2 | 203.40 | |||
| 07/11/2025 | 08:23:05.265 | 1 | 203.40 | |
| 1 | 203.40 | |||
| 1 | 203.40 | |||
| 07/11/2025 | 08:20:53.707 | 10 | 203.50 | |
| 10 | 203.50 | |||
| 10 | 203.50 | |||
| 07/11/2025 | 08:19:53.170 | 10 | 203.50 | |
| 10 | 203.50 | |||
| 10 | 203.50 | |||
| 07/11/2025 | 08:19:19.306 | 1 | 203.50 | |
| 1 | 203.50 | |||
| 1 | 203.50 | |||
| 07/11/2025 | 08:18:57.183 | 2 | 203.50 | |
| 2 | 203.50 | |||
| 2 | 203.50 | |||
| 07/11/2025 | 08:18:52.928 | 2 | 203.50 | |
| 2 | 203.50 | |||
| 2 | 203.50 | |||
| 07/11/2025 | 08:18:36.464 | 10 | 202.65 | |
| 10 | 202.65 | |||
| 10 | 202.65 | |||
| 07/11/2025 | 08:18:24.710 | 2 | 203.50 | |
| 2 | 203.50 | |||
| 2 | 203.50 | |||
| 07/11/2025 | 08:17:10.706 | 2 | 202.65 | |
| 2 | 202.65 | |||
| 2 | 202.65 | |||
| 07/11/2025 | 08:17:09.235 | 2 | 203.50 | |
| 2 | 203.50 | |||
| 2 | 203.50 | |||
| 07/11/2025 | 08:16:58.693 | 10 | 202.65 | |
| 10 | 202.65 | |||
| 10 | 202.65 | |||
| 07/11/2025 | 08:16:51.935 | 18 | 203.50 | |
| 18 | 203.50 | |||
| 18 | 203.50 | |||
| 07/11/2025 | 08:16:36.843 | 1 | 203.50 | |
| 1 | 203.50 | |||
| 1 | 203.50 | |||
| 07/11/2025 | 08:16:03.109 | 3 | 202.60 | |
| 3 | 202.60 | |||
| 3 | 202.60 | |||
| 07/11/2025 | 08:15:50.469 | 5 | 203.50 | |
| 5 | 203.50 | |||
| 5 | 203.50 | |||
| 07/11/2025 | 08:15:33.930 | 5 | 202.60 | |
| 5 | 202.60 | |||
| 5 | 202.60 | |||
| 07/11/2025 | 08:15:32.385 | 45 | 202.60 | |
| 45 | 202.60 | |||
| 45 | 202.60 | |||
| 07/11/2025 | 08:15:21.264 | 4 | 203.50 | |
| 4 | 203.50 | |||
| 4 | 203.50 | |||
| 07/11/2025 | 08:15:15.516 | 2 | 202.60 | |
| 2 | 202.60 | |||
| 2 | 202.60 | |||
| 07/11/2025 | 08:15:07.767 | 50 | 203.40 | |
| 50 | 203.40 | |||
| 50 | 203.40 | |||
| 07/11/2025 | 08:14:46.721 | 50 | 203.35 | |
| 50 | 203.35 | |||
| 50 | 203.35 | |||
| 07/11/2025 | 08:14:18.495 | 9 | 203.35 | |
| 9 | 203.35 | |||
| 9 | 203.35 | |||
| 07/11/2025 | 08:13:51.369 | 1 | 203.35 | |
| 1 | 203.35 | |||
| 1 | 203.35 | |||
| 07/11/2025 | 08:13:18.040 | 100 | 202.60 | |
| 100 | 202.60 | |||
| 100 | 202.60 | |||
| 07/11/2025 | 08:13:11.402 | 1 | 203.35 | |
| 1 | 203.35 | |||
| 1 | 203.35 | |||
| 07/11/2025 | 08:13:03.644 | 20 | 203.35 | |
| 20 | 203.35 | |||
| 20 | 203.35 | |||
| 07/11/2025 | 08:12:57.064 | 10 | 202.05 | |
| 5 | 202.05 | |||
| 5 | 202.05 | |||
| 10 | 202.05 | |||
| 07/11/2025 | 08:12:02.391 | 2 | 203.35 | |
| 2 | 203.35 | |||
| 2 | 203.35 | |||
| 07/11/2025 | 08:11:41.944 | 15 | 203.35 | |
| 15 | 203.35 | |||
| 15 | 203.35 | |||
| 07/11/2025 | 08:11:33.499 | 1 | 203.35 | |
| 1 | 203.35 | |||
| 1 | 203.35 | |||
| 07/11/2025 | 08:11:22.259 | 2 | 203.35 | |
| 2 | 203.35 | |||
| 2 | 203.35 | |||
| 07/11/2025 | 08:11:21.723 | 1 | 202.10 | |
| 1 | 202.10 | |||
| 1 | 202.10 | |||
| 07/11/2025 | 08:11:04.264 | 2 | 203.25 | |
| 2 | 203.25 | |||
| 2 | 203.25 | |||
| 07/11/2025 | 08:11:02.272 | 4 | 203.25 | |
| 4 | 203.25 | |||
| 4 | 203.25 | |||
| 07/11/2025 | 08:10:22.176 | 10 | 203.35 | |
| 10 | 203.35 | |||
| 10 | 203.35 | |||
| 07/11/2025 | 08:09:58.550 | 1 | 202.05 | |
| 1 | 202.05 | |||
| 1 | 202.05 | |||
| 07/11/2025 | 08:09:45.367 | 5 | 203.35 | |
| 5 | 203.35 | |||
| 5 | 203.35 | |||
| 07/11/2025 | 08:09:27.509 | 25 | 202.10 | |
| 25 | 202.10 | |||
| 25 | 202.10 | |||
| 07/11/2025 | 08:09:21.823 | 4 | 203.35 | |
| 4 | 203.35 | |||
| 4 | 203.35 | |||
| 07/11/2025 | 08:08:48.997 | 25 | 203.35 | |
| 25 | 203.35 | |||
| 25 | 203.35 | |||
| 07/11/2025 | 08:08:22.259 | 1 | 203.35 | |
| 1 | 203.35 | |||
| 1 | 203.35 | |||
| 07/11/2025 | 08:06:40.033 | 3 | 203.35 | |
| 3 | 203.35 | |||
| 3 | 203.35 | |||
| 07/11/2025 | 08:06:37.225 | 44 | 203.35 | |
| 44 | 203.35 | |||
| 44 | 203.35 | |||
| 07/11/2025 | 08:06:10.092 | 8 | 202.05 | |
| 8 | 202.05 | |||
| 8 | 202.05 | |||
| 07/11/2025 | 08:06:03.368 | 3 | 202.05 | |
| 3 | 202.05 | |||
| 3 | 202.05 | |||
| 07/11/2025 | 08:05:58.420 | 11 | 203.00 | |
| 1 | 203.00 | |||
| 10 | 203.00 | |||
| 10 | 203.00 | |||
| 1 | 203.00 | |||
| 07/11/2025 | 08:05:35.118 | 5 | 202.95 | |
| 5 | 202.95 | |||
| 5 | 202.95 | |||
| 07/11/2025 | 08:05:10.862 | 1 | 202.90 | |
| 1 | 202.90 | |||
| 1 | 202.90 | |||
| 07/11/2025 | 08:04:42.879 | 44 | 202.95 | |
| 44 | 202.95 | |||
| 44 | 202.95 | |||
| 07/11/2025 | 08:04:27.774 | 2 | 203.05 | |
| 1 | 203.05 | |||
| 1 | 203.05 | |||
| 2 | 203.05 | |||
| 07/11/2025 | 08:03:50.697 | 15 | 202.05 | |
| 15 | 202.05 | |||
| 15 | 202.05 | |||
| 07/11/2025 | 08:03:50.616 | 25 | 202.05 | |
| 25 | 202.05 | |||
| 25 | 202.05 | |||
| 07/11/2025 | 08:03:50.574 | 25 | 202.05 | |
| 25 | 202.05 | |||
| 25 | 202.05 | |||
| 07/11/2025 | 08:03:50.554 | 25 | 202.05 | |
| 25 | 202.05 | |||
| 25 | 202.05 | |||
| 07/11/2025 | 08:03:36.812 | 49 | 203.05 | |
| 49 | 203.05 | |||
| 49 | 203.05 | |||
| 07/11/2025 | 08:03:33.315 | 1 | 203.00 | |
| 1 | 203.00 | |||
| 1 | 203.00 | |||
| 07/11/2025 | 08:03:11.316 | 13 | 203.00 | |
| 13 | 203.00 | |||
| 13 | 203.00 | |||
| 07/11/2025 | 08:02:03.796 | 5 | 201.05 | |
| 5 | 201.05 | |||
| 3 | 201.05 | |||
| 2 | 201.05 | |||
| 07/11/2025 | 08:01:58.041 | 1 | 203.05 | |
| 1 | 203.05 | |||
| 1 | 203.05 | |||
| 07/11/2025 | 08:01:57.076 | 1 | 201.10 | |
| 1 | 201.10 | |||
| 1 | 201.10 | |||
| 07/11/2025 | 08:01:41.646 | 1 | 202.95 | |
| 1 | 202.95 | |||
| 1 | 202.95 | |||
| 07/11/2025 | 08:01:32.387 | 1 | 202.95 | |
| 1 | 202.95 | |||
| 1 | 202.95 | |||
| 07/11/2025 | 08:01:18.846 | 26 | 202.95 | |
| 26 | 202.95 | |||
| 26 | 202.95 | |||
| 07/11/2025 | 08:00:48.339 | 1 | 203.05 | |
| 1 | 203.05 | |||
| 1 | 203.05 | |||
| 07/11/2025 | 08:00:41.975 | 3 | 203.00 | |
| 3 | 203.00 | |||
| 3 | 203.00 | |||
| 07/11/2025 | 08:00:40.487 | 1 | 203.00 | |
| 1 | 203.00 | |||
| 1 | 203.00 | |||
| 07/11/2025 | 08:00:20.731 | 162 | 202.10 | |
| 162 | 202.10 | |||
| 98 | 202.10 | |||
| 5 | 202.10 | |||
| 3 | 202.10 | |||
| 5 | 202.10 | |||
| 50 | 202.10 | |||
| 1 | 202.10 | |||
| 07/11/2025 | 08:00:09.899 | 21 | 203.50 | |
| 21 | 203.50 | |||
| 21 | 203.50 | |||
| 07/11/2025 | 07:59:20.967 | 40 | 203.50 | |
| 40 | 203.50 | |||
| 40 | 203.50 | |||
| 07/11/2025 | 07:58:34.281 | 45 | 203.50 | |
| 45 | 203.50 | |||
| 45 | 203.50 | |||
| 07/11/2025 | 07:58:23.480 | 20 | 203.50 | |
| 20 | 203.50 | |||
| 20 | 203.50 | |||
| 07/11/2025 | 07:57:23.851 | 3 | 203.90 | |
| 3 | 203.90 | |||
| 3 | 203.90 | |||
| 07/11/2025 | 07:57:03.522 | 5 | 203.90 | |
| 5 | 203.90 | |||
| 5 | 203.90 | |||
| 07/11/2025 | 07:55:37.765 | 5 | 203.95 | |
| 5 | 203.95 | |||
| 5 | 203.95 | |||
| 07/11/2025 | 07:55:02.914 | 1 | 203.05 | |
| 1 | 203.05 | |||
| 1 | 203.05 | |||
| 07/11/2025 | 07:54:25.482 | 7 | 203.85 | |
| 7 | 203.85 | |||
| 7 | 203.85 | |||
| 07/11/2025 | 07:54:18.597 | 3 | 202.25 | |
| 3 | 202.25 | |||
| 3 | 202.25 | |||
| 07/11/2025 | 07:54:07.037 | 10 | 203.85 | |
| 10 | 203.85 | |||
| 10 | 203.85 | |||
| 07/11/2025 | 07:53:32.615 | 4 | 202.25 | |
| 4 | 202.25 | |||
| 4 | 202.25 | |||
| 07/11/2025 | 07:53:21.662 | 5 | 202.25 | |
| 5 | 202.25 | |||
| 5 | 202.25 | |||
| 07/11/2025 | 07:53:14.572 | 50 | 202.25 | |
| 50 | 202.25 | |||
| 50 | 202.25 | |||
| 07/11/2025 | 07:51:53.577 | 24 | 202.15 | |
| 24 | 202.15 | |||
| 24 | 202.15 | |||
| 07/11/2025 | 07:51:53.571 | 1 | 203.95 | |
| 1 | 203.95 | |||
| 1 | 203.95 | |||
| 07/11/2025 | 07:51:24.106 | 25 | 202.15 | |
| 25 | 202.15 | |||
| 25 | 202.15 | |||
| 07/11/2025 | 07:51:06.736 | 15 | 202.15 | |
| 15 | 202.15 | |||
| 15 | 202.15 | |||
| 07/11/2025 | 07:51:02.145 | 2 | 203.95 | |
| 2 | 203.95 | |||
| 2 | 203.95 | |||
| 07/11/2025 | 07:50:35.107 | 1 | 203.95 | |
| 1 | 203.95 | |||
| 1 | 203.95 | |||
| 07/11/2025 | 07:49:49.442 | 2 | 203.95 | |
| 2 | 203.95 | |||
| 2 | 203.95 | |||
| 07/11/2025 | 07:49:32.997 | 19 | 202.10 | |
| 19 | 202.10 | |||
| 19 | 202.10 | |||
| 07/11/2025 | 07:48:35.773 | 5 | 203.95 | |
| 5 | 203.95 | |||
| 5 | 203.95 | |||
| 07/11/2025 | 07:46:46.313 | 3 | 202.10 | |
| 3 | 202.10 | |||
| 3 | 202.10 | |||
| 07/11/2025 | 07:46:40.202 | 50 | 203.95 | |
| 50 | 203.95 | |||
| 50 | 203.95 | |||
| 07/11/2025 | 07:46:32.033 | 5 | 203.95 | |
| 5 | 203.95 | |||
| 5 | 203.95 | |||
| 07/11/2025 | 07:46:10.620 | 3 | 203.95 | |
| 3 | 203.95 | |||
| 3 | 203.95 | |||
| 07/11/2025 | 07:45:22.627 | 98 | 203.90 | |
| 98 | 203.90 | |||
| 98 | 203.90 | |||
| 07/11/2025 | 07:43:28.056 | 1 | 203.80 | |
| 1 | 203.80 | |||
| 1 | 203.80 | |||
| 07/11/2025 | 07:43:22.481 | 1 | 203.85 | |
| 1 | 203.85 | |||
| 1 | 203.85 | |||
| 07/11/2025 | 07:43:09.764 | 15 | 203.85 | |
| 15 | 203.85 | |||
| 15 | 203.85 | |||
| 07/11/2025 | 07:42:37.466 | 1 | 202.85 | |
| 1 | 202.85 | |||
| 1 | 202.85 | |||
| 07/11/2025 | 07:42:32.407 | 17 | 202.90 | |
| 17 | 202.90 | |||
| 17 | 202.90 | |||
| 07/11/2025 | 07:42:32.197 | 25 | 202.90 | |
| 25 | 202.90 | |||
| 25 | 202.90 | |||
| 07/11/2025 | 07:42:19.050 | 25 | 202.90 | |
| 25 | 202.90 | |||
| 25 | 202.90 | |||
| 07/11/2025 | 07:42:18.955 | 25 | 202.90 | |
| 25 | 202.90 | |||
| 25 | 202.90 | |||
| 07/11/2025 | 07:42:17.581 | 10 | 203.95 | |
| 10 | 203.95 | |||
| 10 | 203.95 | |||
| 07/11/2025 | 07:41:26.564 | 3 | 203.95 | |
| 3 | 203.95 | |||
| 3 | 203.95 | |||
| 07/11/2025 | 07:41:23.575 | 1 | 203.95 | |
| 1 | 203.95 | |||
| 1 | 203.95 | |||
| 07/11/2025 | 07:39:06.769 | 10 | 202.00 | |
| 10 | 202.00 | |||
| 10 | 202.00 | |||
| 07/11/2025 | 07:38:41.178 | 4 | 204.00 | |
| 4 | 204.00 | |||
| 4 | 204.00 | |||
| 07/11/2025 | 07:38:34.437 | 50 | 203.60 | |
| 50 | 203.60 | |||
| 50 | 203.60 | |||
| 07/11/2025 | 07:38:31.962 | 50 | 203.65 | |
| 50 | 203.65 | |||
| 50 | 203.65 | |||
| 07/11/2025 | 07:38:22.109 | 50 | 203.35 | |
| 50 | 203.35 | |||
| 50 | 203.35 | |||
| 07/11/2025 | 07:38:10.618 | 100 | 203.00 | |
| 100 | 203.00 | |||
| 100 | 203.00 | |||
| 07/11/2025 | 07:37:55.428 | 35 | 202.30 | |
| 4 | 202.30 | |||
| 31 | 202.30 | |||
| 35 | 202.30 | |||
| 07/11/2025 | 07:37:23.574 | 25 | 201.95 | |
| 25 | 201.95 | |||
| 25 | 201.95 | |||
| 07/11/2025 | 07:37:11.033 | 300 | 201.65 | |
| 300 | 201.65 | |||
| 300 | 201.65 | |||
| 07/11/2025 | 07:36:27.454 | 1 | 201.70 | |
| 1 | 201.70 | |||
| 1 | 201.70 | |||
| 07/11/2025 | 07:36:02.682 | 100 | 201.70 | |
| 100 | 201.70 | |||
| 100 | 201.70 | |||
| 07/11/2025 | 07:35:54.694 | 2 | 201.70 | |
| 2 | 201.70 | |||
| 2 | 201.70 | |||
| 07/11/2025 | 07:35:02.476 | 8 | 203.00 | |
| 5 | 203.00 | |||
| 3 | 203.00 | |||
| 8 | 203.00 | |||
| 07/11/2025 | 07:34:51.098 | 25 | 202.05 | |
| 25 | 202.05 | |||
| 25 | 202.05 | |||
| 07/11/2025 | 07:33:17.529 | 10 | 203.00 | |
| 10 | 203.00 | |||
| 10 | 203.00 | |||
| 07/11/2025 | 07:32:04.903 | 300 | 202.00 | |
| 300 | 202.00 | |||
| 300 | 202.00 | |||
| 07/11/2025 | 07:31:59.249 | 39 | 202.05 | |
| 39 | 202.05 | |||
| 39 | 202.05 | |||
| 07/11/2025 | 07:31:35.334 | 121 | 202.80 | |
| 2 | 202.80 | |||
| 8 | 202.80 | |||
| 6 | 202.80 | |||
| 2 | 202.80 | |||
| 10 | 202.80 | |||
| 7 | 202.80 | |||
| 23 | 202.80 | |||
| 4 | 202.80 | |||
| 2 | 202.80 | |||
| 6 | 202.80 | |||
| 121 | 202.80 | |||
| 3 | 202.80 | |||
| 20 | 202.80 | |||
| 10 | 202.80 | |||
| 10 | 202.80 | |||
| 2 | 202.80 | |||
| 6 | 202.80 | |||
| 07/11/2025 | 07:31:20.240 | 200 | 200.15 | |
| 100 | 200.15 | |||
| 50 | 200.15 | |||
| 5 | 200.15 | |||
| 20 | 200.15 | |||
| 100 | 200.15 | |||
| 50 | 200.15 | |||
| 1 | 200.15 | |||
| 25 | 200.15 | |||
| 40 | 200.15 | |||
| 9 | 200.15 | |||
| 07/11/2025 | 07:31:07.025 | 1 092 | 200.00 | |
| 10 | 200.00 | |||
| 2 | 200.00 | |||
| 14 | 200.00 | |||
| 5 | 200.00 | |||
| 5 | 200.00 | |||
| 5 | 200.00 | |||
| 11 | 200.00 | |||
| 5 | 200.00 | |||
| 1 | 200.00 | |||
| 8 | 200.00 | |||
| 6 | 200.00 | |||
| 1 | 200.00 | |||
| 5 | 200.00 | |||
| 13 | 200.00 | |||
| 5 | 200.00 | |||
| 100 | 200.00 | |||
| 58 | 200.00 | |||
| 4 | 200.00 | |||
| 832 | 200.00 | |||
| 6 | 200.00 | |||
| 12 | 200.00 | |||
| 6 | 200.00 | |||
| 300 | 200.00 | |||
| 49 | 200.00 | |||
| 10 | 200.00 | |||
| 3 | 200.00 | |||
| 20 | 200.00 | |||
| 15 | 200.00 | |||
| 5 | 200.00 | |||
| 2 | 200.00 | |||
| 10 | 200.00 | |||
| 10 | 200.00 | |||
| 20 | 200.00 | |||
| 8 | 200.00 | |||
| 11 | 200.00 | |||
| 5 | 200.00 | |||
| 50 | 200.00 | |||
| 60 | 200.00 | |||
| 12 | 200.00 | |||
| 2 | 200.00 | |||
| 100 | 200.00 | |||
| 5 | 200.00 | |||
| 9 | 200.00 | |||
| 25 | 200.00 | |||
| 20 | 200.00 | |||
| 20 | 200.00 | |||
| 4 | 200.00 | |||
| 10 | 200.00 | |||
| 25 | 200.00 | |||
| 14 | 200.00 | |||
| 3 | 200.00 | |||
| 38 | 200.00 | |||
| 24 | 200.00 | |||
| 8 | 200.00 | |||
| 5 | 200.00 | |||
| 5 | 200.00 | |||
| 5 | 200.00 | |||
| 2 | 200.00 | |||
| 4 | 200.00 | |||
| 15 | 200.00 | |||
| 38 | 200.00 | |||
| 14 | 200.00 | |||
| 15 | 200.00 | |||
| 5 | 200.00 | |||
| 2 | 200.00 | |||
| 13 | 200.00 | |||
| 25 | 200.00 | |||
| 2 | 200.00 | |||
| 10 | 200.00 | |||
| 3 | 200.00 | |||
| 10 | 200.00 | |||
| 07/11/2025 | 07:31:03.046 | 259 | 202.80 | |
| 5 | 202.80 | |||
| 5 | 202.80 | |||
| 3 | 202.80 | |||
| 5 | 202.80 | |||
| 1 | 202.80 | |||
| 5 | 202.80 | |||
| 5 | 202.80 | |||
| 3 | 202.80 | |||
| 2 | 202.80 | |||
| 1 | 202.80 | |||
| 3 | 202.80 | |||
| 30 | 202.80 | |||
| 11 | 202.80 | |||
| 11 | 202.80 | |||
| 30 | 202.80 | |||
| 10 | 202.80 | |||
| 1 | 202.80 | |||
| 6 | 202.80 | |||
| 5 | 202.80 | |||
| 5 | 202.80 | |||
| 5 | 202.80 | |||
| 1 | 202.80 | |||
| 19 | 202.80 | |||
| 2 | 202.80 | |||
| 7 | 202.80 | |||
| 4 | 202.80 | |||
| 5 | 202.80 | |||
| 2 | 202.80 | |||
| 1 | 202.80 | |||
| 1 | 202.80 | |||
| 2 | 202.80 | |||
| 21 | 202.80 | |||
| 100 | 202.80 | |||
| 3 | 202.80 | |||
| 1 | 202.80 | |||
| 25 | 202.80 | |||
| 101 | 202.80 | |||
| 35 | 202.80 | |||
| 10 | 202.80 | |||
| 13 | 202.80 | |||
| 1 | 202.80 | |||
| 6 | 202.80 | |||
| 2 | 202.80 | |||
| 1 | 202.80 | |||
| 3 | 202.80 |
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)
Apps
Top 5 Turnover
-
Nvidia Corp.
Bid: 162.82 / Ask: 162.96
Turnover: 91 581 TEUR -
Rheinmetall AG
Bid: 1 745.00
Ask: 1 750.00
Turnover: 72 921 TEUR -
Tesla Inc.
Bid: 371.40 / Ask: 372.00
Turnover: 55 182 TEUR -
Novo-Nordisk AS
Bid: 39.53 / Ask: 39.62
Turnover: 28 453 TEUR -
Amazon.com Inc.
Bid: 211.45 / Ask: 211.70
Turnover: 26 976 TEUR
Realtime Quotes
Last Update:
07/11/2025 @ 22:00:00
Last Update:
07/11/2025 @ 22:00:00