Tilray Brands Inc.
- Information
- Last
- Buy
- Sell
363
282
1.34
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 17/10/2025 | 21:58:26.990 | 100 | 1.34 | |
| 100 | 1.34 | |||
| 100 | 1.34 | |||
| 17/10/2025 | 21:38:14.023 | 9 051 | 1.34 | |
| 9 051 | 1.34 | |||
| 9 051 | 1.34 | |||
| 17/10/2025 | 21:36:52.014 | 1 000 | 1.34 | |
| 1 000 | 1.34 | |||
| 1 000 | 1.34 | |||
| 17/10/2025 | 21:33:16.097 | 10 000 | 1.34 | |
| 6 000 | 1.34 | |||
| 4 000 | 1.34 | |||
| 10 000 | 1.34 | |||
| 17/10/2025 | 20:59:33.524 | 5 000 | 1.32 | |
| 5 000 | 1.32 | |||
| 5 000 | 1.32 | |||
| 17/10/2025 | 20:50:26.670 | 3 000 | 1.331 | |
| 3 000 | 1.331 | |||
| 3 000 | 1.331 | |||
| 17/10/2025 | 20:47:10.875 | 200 | 1.34 | |
| 200 | 1.34 | |||
| 200 | 1.34 | |||
| 17/10/2025 | 20:35:08.636 | 750 | 1.34 | |
| 750 | 1.34 | |||
| 750 | 1.34 | |||
| 17/10/2025 | 20:16:07.178 | 11 000 | 1.34 | |
| 9 400 | 1.34 | |||
| 11 000 | 1.34 | |||
| 1 600 | 1.34 | |||
| 17/10/2025 | 20:00:44.721 | 50 | 1.3315 | |
| 50 | 1.3315 | |||
| 50 | 1.3315 | |||
| 17/10/2025 | 19:54:07.217 | 500 | 1.316 | |
| 500 | 1.316 | |||
| 500 | 1.316 | |||
| 17/10/2025 | 19:47:54.121 | 621 | 1.3075 | |
| 621 | 1.3075 | |||
| 621 | 1.3075 | |||
| 17/10/2025 | 19:37:17.720 | 4 378 | 1.322 | |
| 4 378 | 1.322 | |||
| 4 378 | 1.322 | |||
| 17/10/2025 | 19:21:26.004 | 1 407 | 1.3135 | |
| 1 407 | 1.3135 | |||
| 1 407 | 1.3135 | |||
| 17/10/2025 | 18:54:15.831 | 57 | 1.3075 | |
| 57 | 1.3075 | |||
| 57 | 1.3075 | |||
| 17/10/2025 | 18:52:10.897 | 800 | 1.3305 | |
| 800 | 1.3305 | |||
| 800 | 1.3305 | |||
| 17/10/2025 | 18:31:12.359 | 3 366 | 1.322 | |
| 3 366 | 1.322 | |||
| 3 366 | 1.322 | |||
| 17/10/2025 | 18:31:07.711 | 4 378 | 1.3215 | |
| 4 378 | 1.3215 | |||
| 4 378 | 1.3215 | |||
| 17/10/2025 | 18:31:07.222 | 4 378 | 1.3215 | |
| 4 378 | 1.3215 | |||
| 4 378 | 1.3215 | |||
| 17/10/2025 | 18:30:07.255 | 4 378 | 1.3215 | |
| 4 378 | 1.3215 | |||
| 4 378 | 1.3215 | |||
| 17/10/2025 | 18:23:31.375 | 1 000 | 1.2985 | |
| 1 000 | 1.2985 | |||
| 1 000 | 1.2985 | |||
| 17/10/2025 | 18:08:32.520 | 10 544 | 1.30 | |
| 10 544 | 1.30 | |||
| 10 544 | 1.30 | |||
| 17/10/2025 | 18:06:25.579 | 100 | 1.314 | |
| 100 | 1.314 | |||
| 100 | 1.314 | |||
| 17/10/2025 | 18:05:57.920 | 30 | 1.30 | |
| 30 | 1.30 | |||
| 30 | 1.30 | |||
| 17/10/2025 | 17:54:57.311 | 6 000 | 1.30 | |
| 6 000 | 1.30 | |||
| 6 000 | 1.30 | |||
| 17/10/2025 | 17:54:54.430 | 6 000 | 1.30 | |
| 6 000 | 1.30 | |||
| 6 000 | 1.30 | |||
| 17/10/2025 | 17:53:35.989 | 1 000 | 1.2995 | |
| 1 000 | 1.2995 | |||
| 1 000 | 1.2995 | |||
| 17/10/2025 | 17:51:36.098 | 240 | 1.291 | |
| 240 | 1.291 | |||
| 240 | 1.291 | |||
| 17/10/2025 | 17:46:54.697 | 10 000 | 1.29 | |
| 10 000 | 1.29 | |||
| 10 000 | 1.29 | |||
| 17/10/2025 | 17:37:38.257 | 5 | 1.289 | |
| 5 | 1.289 | |||
| 5 | 1.289 | |||
| 17/10/2025 | 17:36:16.279 | 3 000 | 1.283 | |
| 3 000 | 1.283 | |||
| 3 000 | 1.283 | |||
| 17/10/2025 | 17:26:49.217 | 200 | 1.284 | |
| 200 | 1.284 | |||
| 200 | 1.284 | |||
| 17/10/2025 | 17:26:40.526 | 230 | 1.284 | |
| 230 | 1.284 | |||
| 230 | 1.284 | |||
| 17/10/2025 | 17:24:01.130 | 1 550 | 1.28 | |
| 1 550 | 1.28 | |||
| 1 550 | 1.28 | |||
| 17/10/2025 | 17:18:59.431 | 1 | 1.2995 | |
| 1 | 1.2995 | |||
| 1 | 1.2995 | |||
| 17/10/2025 | 17:18:19.883 | 701 | 1.293 | |
| 701 | 1.293 | |||
| 701 | 1.293 | |||
| 17/10/2025 | 17:10:43.144 | 11 | 1.3055 | |
| 11 | 1.3055 | |||
| 11 | 1.3055 | |||
| 17/10/2025 | 17:10:10.979 | 200 | 1.2925 | |
| 200 | 1.2925 | |||
| 200 | 1.2925 | |||
| 17/10/2025 | 17:05:49.361 | 3 | 1.2935 | |
| 3 | 1.2935 | |||
| 3 | 1.2935 | |||
| 17/10/2025 | 17:05:22.999 | 691 | 1.3055 | |
| 691 | 1.3055 | |||
| 691 | 1.3055 | |||
| 17/10/2025 | 16:54:35.911 | 15 000 | 1.2925 | |
| 15 000 | 1.2925 | |||
| 15 000 | 1.2925 | |||
| 17/10/2025 | 16:49:18.054 | 200 | 1.305 | |
| 200 | 1.305 | |||
| 200 | 1.305 | |||
| 17/10/2025 | 16:30:20.734 | 500 | 1.3305 | |
| 500 | 1.3305 | |||
| 500 | 1.3305 | |||
| 17/10/2025 | 16:24:44.520 | 7 462 | 1.31 | |
| 7 462 | 1.31 | |||
| 7 462 | 1.31 | |||
| 17/10/2025 | 16:20:40.258 | 5 269 | 1.31 | |
| 5 269 | 1.31 | |||
| 5 269 | 1.31 | |||
| 17/10/2025 | 16:20:38.401 | 30 268 | 1.31 | |
| 30 268 | 1.31 | |||
| 15 000 | 1.31 | |||
| 15 268 | 1.31 | |||
| 17/10/2025 | 16:20:38.022 | 15 000 | 1.31 | |
| 15 000 | 1.31 | |||
| 15 000 | 1.31 | |||
| 17/10/2025 | 16:20:30.928 | 15 000 | 1.31 | |
| 15 000 | 1.31 | |||
| 15 000 | 1.31 | |||
| 17/10/2025 | 16:19:49.257 | 950 | 1.30 | |
| 950 | 1.30 | |||
| 950 | 1.30 | |||
| 17/10/2025 | 16:18:02.399 | 1 000 | 1.322 | |
| 1 000 | 1.322 | |||
| 1 000 | 1.322 | |||
| 17/10/2025 | 16:10:41.426 | 70 | 1.301 | |
| 70 | 1.301 | |||
| 70 | 1.301 | |||
| 17/10/2025 | 16:10:17.624 | 50 | 1.3135 | |
| 50 | 1.3135 | |||
| 50 | 1.3135 | |||
| 17/10/2025 | 16:07:37.511 | 500 | 1.314 | |
| 500 | 1.314 | |||
| 500 | 1.314 | |||
| 17/10/2025 | 16:00:04.169 | 39 | 1.313 | |
| 39 | 1.313 | |||
| 39 | 1.313 | |||
| 17/10/2025 | 15:58:18.262 | 40 | 1.2995 | |
| 40 | 1.2995 | |||
| 40 | 1.2995 | |||
| 17/10/2025 | 15:57:18.483 | 4 730 | 1.313 | |
| 4 730 | 1.313 | |||
| 4 730 | 1.313 | |||
| 17/10/2025 | 15:57:18.000 | 7 770 | 1.313 | |
| 7 770 | 1.313 | |||
| 7 700 | 1.313 | |||
| 70 | 1.313 | |||
| 17/10/2025 | 15:57:04.000 | 2 500 | 1.3095 | |
| 2 500 | 1.3095 | |||
| 2 500 | 1.3095 | |||
| 17/10/2025 | 15:56:42.825 | 1 234 | 1.3005 | |
| 1 234 | 1.3005 | |||
| 1 234 | 1.3005 | |||
| 17/10/2025 | 15:51:05.015 | 2 000 | 1.295 | |
| 2 000 | 1.295 | |||
| 2 000 | 1.295 | |||
| 17/10/2025 | 15:48:33.132 | 2 600 | 1.29 | |
| 2 600 | 1.29 | |||
| 2 600 | 1.29 | |||
| 17/10/2025 | 15:45:33.450 | 1 550 | 1.283 | |
| 1 550 | 1.283 | |||
| 1 550 | 1.283 | |||
| 17/10/2025 | 15:45:22.164 | 7 800 | 1.283 | |
| 7 800 | 1.283 | |||
| 7 800 | 1.283 | |||
| 17/10/2025 | 15:42:43.027 | 100 | 1.282 | |
| 100 | 1.282 | |||
| 100 | 1.282 | |||
| 17/10/2025 | 15:42:16.047 | 1 000 | 1.285 | |
| 1 000 | 1.285 | |||
| 1 000 | 1.285 | |||
| 17/10/2025 | 15:39:24.679 | 1 735 | 1.295 | |
| 1 735 | 1.295 | |||
| 1 735 | 1.295 | |||
| 17/10/2025 | 15:37:18.090 | 250 | 1.2905 | |
| 250 | 1.2905 | |||
| 250 | 1.2905 | |||
| 17/10/2025 | 15:22:45.388 | 1 000 | 1.29 | |
| 1 000 | 1.29 | |||
| 1 000 | 1.29 | |||
| 17/10/2025 | 15:22:02.907 | 150 | 1.2925 | |
| 150 | 1.2925 | |||
| 150 | 1.2925 | |||
| 17/10/2025 | 15:21:56.669 | 400 | 1.2745 | |
| 400 | 1.2745 | |||
| 400 | 1.2745 | |||
| 17/10/2025 | 15:15:36.710 | 750 | 1.2945 | |
| 750 | 1.2945 | |||
| 750 | 1.2945 | |||
| 17/10/2025 | 15:07:41.513 | 375 | 1.2835 | |
| 375 | 1.2835 | |||
| 375 | 1.2835 | |||
| 17/10/2025 | 15:03:49.770 | 1 000 | 1.302 | |
| 1 000 | 1.302 | |||
| 1 000 | 1.302 | |||
| 17/10/2025 | 15:01:42.961 | 3 000 | 1.303 | |
| 3 000 | 1.303 | |||
| 3 000 | 1.303 | |||
| 17/10/2025 | 14:59:36.995 | 2 500 | 1.30 | |
| 2 000 | 1.30 | |||
| 500 | 1.30 | |||
| 2 500 | 1.30 | |||
| 17/10/2025 | 14:58:28.543 | 2 500 | 1.2995 | |
| 2 500 | 1.2995 | |||
| 2 500 | 1.2995 | |||
| 17/10/2025 | 14:52:41.656 | 229 | 1.302 | |
| 229 | 1.302 | |||
| 229 | 1.302 | |||
| 17/10/2025 | 14:45:48.469 | 100 | 1.3085 | |
| 100 | 1.3085 | |||
| 100 | 1.3085 | |||
| 17/10/2025 | 14:43:27.153 | 1 850 | 1.3085 | |
| 1 850 | 1.3085 | |||
| 1 850 | 1.3085 | |||
| 17/10/2025 | 14:31:34.708 | 4 700 | 1.3025 | |
| 4 700 | 1.3025 | |||
| 4 700 | 1.3025 | |||
| 17/10/2025 | 14:31:24.667 | 350 | 1.3085 | |
| 350 | 1.3085 | |||
| 350 | 1.3085 | |||
| 17/10/2025 | 14:30:31.800 | 1 000 | 1.3085 | |
| 1 000 | 1.3085 | |||
| 1 000 | 1.3085 | |||
| 17/10/2025 | 14:30:31.733 | 100 | 1.30 | |
| 100 | 1.30 | |||
| 100 | 1.30 | |||
| 17/10/2025 | 14:26:30.682 | 1 750 | 1.2925 | |
| 1 750 | 1.2925 | |||
| 1 750 | 1.2925 | |||
| 17/10/2025 | 14:25:55.898 | 2 750 | 1.2925 | |
| 2 750 | 1.2925 | |||
| 2 750 | 1.2925 | |||
| 17/10/2025 | 14:25:34.230 | 4 700 | 1.2985 | |
| 4 700 | 1.2985 | |||
| 4 700 | 1.2985 | |||
| 17/10/2025 | 14:25:04.886 | 2 000 | 1.2995 | |
| 2 000 | 1.2995 | |||
| 2 000 | 1.2995 | |||
| 17/10/2025 | 14:19:10.914 | 1 000 | 1.2945 | |
| 1 000 | 1.2945 | |||
| 1 000 | 1.2945 | |||
| 17/10/2025 | 14:14:17.065 | 500 | 1.2945 | |
| 500 | 1.2945 | |||
| 500 | 1.2945 | |||
| 17/10/2025 | 14:09:17.942 | 500 | 1.2995 | |
| 500 | 1.2995 | |||
| 500 | 1.2995 | |||
| 17/10/2025 | 14:07:18.571 | 3 011 | 1.276 | |
| 3 011 | 1.276 | |||
| 3 011 | 1.276 | |||
| 17/10/2025 | 14:07:18.510 | 4 635 | 1.276 | |
| 4 635 | 1.276 | |||
| 4 635 | 1.276 | |||
| 17/10/2025 | 14:07:05.925 | 2 896 | 1.2755 | |
| 2 896 | 1.2755 | |||
| 2 896 | 1.2755 | |||
| 17/10/2025 | 13:59:20.867 | 2 500 | 1.257 | |
| 2 500 | 1.257 | |||
| 2 500 | 1.257 | |||
| 17/10/2025 | 13:41:55.686 | 2 000 | 1.2565 | |
| 2 000 | 1.2565 | |||
| 2 000 | 1.2565 | |||
| 17/10/2025 | 13:34:20.204 | 1 000 | 1.2865 | |
| 1 000 | 1.2865 | |||
| 1 000 | 1.2865 | |||
| 17/10/2025 | 13:30:00.237 | 4 618 | 1.281 | |
| 4 618 | 1.281 | |||
| 4 618 | 1.281 | |||
| 17/10/2025 | 13:24:23.288 | 350 | 1.295 | |
| 350 | 1.295 | |||
| 350 | 1.295 | |||
| 17/10/2025 | 13:23:44.021 | 3 800 | 1.2995 | |
| 3 800 | 1.2995 | |||
| 3 800 | 1.2995 | |||
| 17/10/2025 | 13:17:47.234 | 500 | 1.295 | |
| 500 | 1.295 | |||
| 500 | 1.295 | |||
| 17/10/2025 | 13:14:11.360 | 500 | 1.2995 | |
| 500 | 1.2995 | |||
| 500 | 1.2995 | |||
| 17/10/2025 | 13:08:31.257 | 3 000 | 1.27 | |
| 3 000 | 1.27 | |||
| 3 000 | 1.27 | |||
| 17/10/2025 | 13:06:50.058 | 1 330 | 1.25 | |
| 1 330 | 1.25 | |||
| 1 330 | 1.25 | |||
| 17/10/2025 | 13:04:05.404 | 1 104 | 1.2645 | |
| 1 104 | 1.2645 | |||
| 1 104 | 1.2645 | |||
| 17/10/2025 | 13:03:39.178 | 375 | 1.2695 | |
| 375 | 1.2695 | |||
| 375 | 1.2695 | |||
| 17/10/2025 | 13:00:01.283 | 4 800 | 1.265 | |
| 4 800 | 1.265 | |||
| 4 800 | 1.265 | |||
| 17/10/2025 | 12:59:14.371 | 400 | 1.26 | |
| 400 | 1.26 | |||
| 400 | 1.26 | |||
| 17/10/2025 | 12:59:02.943 | 500 | 1.26 | |
| 500 | 1.26 | |||
| 500 | 1.26 | |||
| 17/10/2025 | 12:53:43.938 | 3 000 | 1.2405 | |
| 3 000 | 1.2405 | |||
| 3 000 | 1.2405 | |||
| 17/10/2025 | 12:48:28.074 | 1 500 | 1.259 | |
| 1 500 | 1.259 | |||
| 1 500 | 1.259 | |||
| 17/10/2025 | 12:46:18.863 | 4 500 | 1.252 | |
| 4 500 | 1.252 | |||
| 4 500 | 1.252 | |||
| 17/10/2025 | 12:42:52.570 | 130 | 1.26 | |
| 130 | 1.26 | |||
| 130 | 1.26 | |||
| 17/10/2025 | 12:35:59.650 | 4 800 | 1.2545 | |
| 4 800 | 1.2545 | |||
| 4 800 | 1.2545 | |||
| 17/10/2025 | 12:35:19.815 | 2 000 | 1.2545 | |
| 2 000 | 1.2545 | |||
| 2 000 | 1.2545 | |||
| 17/10/2025 | 12:35:17.509 | 7 200 | 1.255 | |
| 7 200 | 1.255 | |||
| 7 200 | 1.255 | |||
| 17/10/2025 | 12:35:01.971 | 4 800 | 1.2545 | |
| 4 800 | 1.2545 | |||
| 4 800 | 1.2545 | |||
| 17/10/2025 | 12:34:24.444 | 2 500 | 1.2505 | |
| 2 500 | 1.2505 | |||
| 2 500 | 1.2505 | |||
| 17/10/2025 | 12:27:10.950 | 4 800 | 1.25 | |
| 4 800 | 1.25 | |||
| 4 800 | 1.25 | |||
| 17/10/2025 | 12:27:10.773 | 1 000 | 1.25 | |
| 1 000 | 1.25 | |||
| 1 000 | 1.25 | |||
| 17/10/2025 | 12:26:21.810 | 2 270 | 1.2505 | |
| 2 270 | 1.2505 | |||
| 670 | 1.2505 | |||
| 1 600 | 1.2505 | |||
| 17/10/2025 | 12:22:02.600 | 3 984 | 1.255 | |
| 3 984 | 1.255 | |||
| 3 984 | 1.255 | |||
| 17/10/2025 | 12:21:26.062 | 1 400 | 1.2505 | |
| 1 400 | 1.2505 | |||
| 1 400 | 1.2505 | |||
| 17/10/2025 | 12:16:34.462 | 4 017 | 1.2585 | |
| 4 017 | 1.2585 | |||
| 4 017 | 1.2585 | |||
| 17/10/2025 | 12:16:15.195 | 4 800 | 1.2445 | |
| 4 800 | 1.2445 | |||
| 4 800 | 1.2445 | |||
| 17/10/2025 | 12:15:31.616 | 250 | 1.2445 | |
| 250 | 1.2445 | |||
| 250 | 1.2445 | |||
| 17/10/2025 | 12:11:14.956 | 803 | 1.2435 | |
| 803 | 1.2435 | |||
| 803 | 1.2435 | |||
| 17/10/2025 | 12:00:28.328 | 15 000 | 1.24 | |
| 15 000 | 1.24 | |||
| 1 000 | 1.24 | |||
| 14 000 | 1.24 | |||
| 17/10/2025 | 11:59:54.007 | 4 900 | 1.2415 | |
| 4 900 | 1.2415 | |||
| 4 900 | 1.2415 | |||
| 17/10/2025 | 11:59:53.521 | 4 100 | 1.249 | |
| 4 100 | 1.249 | |||
| 4 100 | 1.249 | |||
| 17/10/2025 | 11:59:36.501 | 550 | 1.2525 | |
| 121 | 1.2525 | |||
| 429 | 1.2525 | |||
| 550 | 1.2525 | |||
| 17/10/2025 | 11:57:27.820 | 295 | 1.2525 | |
| 295 | 1.2525 | |||
| 295 | 1.2525 | |||
| 17/10/2025 | 11:55:31.571 | 2 245 | 1.2495 | |
| 2 245 | 1.2495 | |||
| 2 245 | 1.2495 | |||
| 17/10/2025 | 11:54:54.433 | 4 100 | 1.2495 | |
| 4 100 | 1.2495 | |||
| 4 100 | 1.2495 | |||
| 17/10/2025 | 11:51:53.415 | 4 638 | 1.25 | |
| 4 638 | 1.25 | |||
| 4 638 | 1.25 | |||
| 17/10/2025 | 11:51:53.359 | 4 638 | 1.25 | |
| 4 638 | 1.25 | |||
| 4 638 | 1.25 | |||
| 17/10/2025 | 11:43:17.316 | 1 000 | 1.2495 | |
| 1 000 | 1.2495 | |||
| 1 000 | 1.2495 | |||
| 17/10/2025 | 11:38:13.883 | 500 | 1.2495 | |
| 500 | 1.2495 | |||
| 500 | 1.2495 | |||
| 17/10/2025 | 11:37:12.189 | 30 | 1.2495 | |
| 30 | 1.2495 | |||
| 30 | 1.2495 | |||
| 17/10/2025 | 11:36:30.248 | 2 500 | 1.2395 | |
| 2 500 | 1.2395 | |||
| 2 500 | 1.2395 | |||
| 17/10/2025 | 11:34:04.055 | 1 000 | 1.234 | |
| 1 000 | 1.234 | |||
| 1 000 | 1.234 | |||
| 17/10/2025 | 11:33:48.656 | 1 000 | 1.2495 | |
| 1 000 | 1.2495 | |||
| 1 000 | 1.2495 | |||
| 17/10/2025 | 11:32:56.152 | 100 | 1.2495 | |
| 100 | 1.2495 | |||
| 100 | 1.2495 | |||
| 17/10/2025 | 11:31:50.157 | 200 | 1.2495 | |
| 200 | 1.2495 | |||
| 200 | 1.2495 | |||
| 17/10/2025 | 11:29:24.310 | 4 000 | 1.24 | |
| 4 000 | 1.24 | |||
| 4 000 | 1.24 | |||
| 17/10/2025 | 11:29:03.127 | 4 000 | 1.2405 | |
| 4 000 | 1.2405 | |||
| 4 000 | 1.2405 | |||
| 17/10/2025 | 11:24:32.949 | 4 634 | 1.23 | |
| 4 634 | 1.23 | |||
| 4 634 | 1.23 | |||
| 17/10/2025 | 11:21:46.908 | 400 | 1.236 | |
| 400 | 1.236 | |||
| 400 | 1.236 | |||
| 17/10/2025 | 11:20:10.765 | 20 | 1.236 | |
| 20 | 1.236 | |||
| 20 | 1.236 | |||
| 17/10/2025 | 11:13:04.550 | 3 500 | 1.2085 | |
| 3 500 | 1.2085 | |||
| 3 500 | 1.2085 | |||
| 17/10/2025 | 11:06:30.895 | 2 000 | 1.2085 | |
| 2 000 | 1.2085 | |||
| 2 000 | 1.2085 | |||
| 17/10/2025 | 10:58:35.496 | 3 000 | 1.22 | |
| 3 000 | 1.22 | |||
| 3 000 | 1.22 | |||
| 17/10/2025 | 10:58:09.196 | 150 | 1.229 | |
| 150 | 1.229 | |||
| 150 | 1.229 | |||
| 17/10/2025 | 10:58:03.520 | 30 | 1.2205 | |
| 30 | 1.2205 | |||
| 30 | 1.2205 | |||
| 17/10/2025 | 10:57:15.379 | 3 000 | 1.2205 | |
| 3 000 | 1.2205 | |||
| 3 000 | 1.2205 | |||
| 17/10/2025 | 10:54:45.800 | 1 600 | 1.2205 | |
| 1 600 | 1.2205 | |||
| 1 600 | 1.2205 | |||
| 17/10/2025 | 10:54:28.271 | 1 033 | 1.2205 | |
| 1 033 | 1.2205 | |||
| 1 033 | 1.2205 | |||
| 17/10/2025 | 10:54:28.168 | 3 000 | 1.2205 | |
| 3 000 | 1.2205 | |||
| 3 000 | 1.2205 | |||
| 17/10/2025 | 10:53:38.364 | 3 000 | 1.2205 | |
| 3 000 | 1.2205 | |||
| 3 000 | 1.2205 | |||
| 17/10/2025 | 10:53:16.914 | 200 | 1.237 | |
| 200 | 1.237 | |||
| 200 | 1.237 | |||
| 17/10/2025 | 10:53:08.818 | 150 | 1.2205 | |
| 150 | 1.2205 | |||
| 150 | 1.2205 | |||
| 17/10/2025 | 10:49:36.237 | 3 000 | 1.23 | |
| 3 000 | 1.23 | |||
| 3 000 | 1.23 | |||
| 17/10/2025 | 10:49:27.140 | 2 000 | 1.237 | |
| 2 000 | 1.237 | |||
| 2 000 | 1.237 | |||
| 17/10/2025 | 10:49:25.857 | 3 000 | 1.2235 | |
| 3 000 | 1.2235 | |||
| 3 000 | 1.2235 | |||
| 17/10/2025 | 10:46:40.959 | 25 000 | 1.23 | |
| 258 | 1.23 | |||
| 25 000 | 1.23 | |||
| 5 746 | 1.23 | |||
| 18 996 | 1.23 | |||
| 17/10/2025 | 10:43:41.164 | 4 900 | 1.2245 | |
| 4 900 | 1.2245 | |||
| 4 900 | 1.2245 | |||
| 17/10/2025 | 10:43:13.613 | 2 300 | 1.216 | |
| 2 300 | 1.216 | |||
| 2 300 | 1.216 | |||
| 17/10/2025 | 10:41:21.696 | 800 | 1.217 | |
| 800 | 1.217 | |||
| 800 | 1.217 | |||
| 17/10/2025 | 10:41:10.502 | 375 | 1.2105 | |
| 375 | 1.2105 | |||
| 375 | 1.2105 | |||
| 17/10/2025 | 10:40:56.242 | 4 625 | 1.2105 | |
| 4 625 | 1.2105 | |||
| 4 625 | 1.2105 | |||
| 17/10/2025 | 10:40:48.938 | 4 627 | 1.2105 | |
| 4 627 | 1.2105 | |||
| 4 627 | 1.2105 | |||
| 17/10/2025 | 10:40:11.759 | 1 500 | 1.206 | |
| 1 500 | 1.206 | |||
| 1 500 | 1.206 | |||
| 17/10/2025 | 10:39:54.909 | 500 | 1.2065 | |
| 500 | 1.2065 | |||
| 500 | 1.2065 | |||
| 17/10/2025 | 10:39:38.660 | 1 000 | 1.198 | |
| 1 000 | 1.198 | |||
| 1 000 | 1.198 | |||
| 17/10/2025 | 10:39:21.295 | 250 | 1.20 | |
| 250 | 1.20 | |||
| 250 | 1.20 | |||
| 17/10/2025 | 10:36:52.764 | 565 | 1.1945 | |
| 565 | 1.1945 | |||
| 565 | 1.1945 | |||
| 17/10/2025 | 10:36:16.898 | 4 818 | 1.20 | |
| 4 418 | 1.20 | |||
| 4 818 | 1.20 | |||
| 400 | 1.20 | |||
| 17/10/2025 | 10:35:30.974 | 5 000 | 1.21 | |
| 5 000 | 1.21 | |||
| 5 000 | 1.21 | |||
| 17/10/2025 | 10:35:13.140 | 4 154 | 1.201 | |
| 4 154 | 1.201 | |||
| 4 154 | 1.201 | |||
| 17/10/2025 | 10:34:40.151 | 3 500 | 1.201 | |
| 3 500 | 1.201 | |||
| 3 500 | 1.201 | |||
| 17/10/2025 | 10:34:18.593 | 1 000 | 1.218 | |
| 1 000 | 1.218 | |||
| 1 000 | 1.218 | |||
| 17/10/2025 | 10:33:30.791 | 500 | 1.22 | |
| 500 | 1.22 | |||
| 500 | 1.22 | |||
| 17/10/2025 | 10:31:38.743 | 1 000 | 1.2005 | |
| 1 000 | 1.2005 | |||
| 1 000 | 1.2005 | |||
| 17/10/2025 | 10:31:38.182 | 3 041 | 1.2245 | |
| 3 041 | 1.2245 | |||
| 3 000 | 1.2245 | |||
| 41 | 1.2245 | |||
| 17/10/2025 | 10:28:43.543 | 4 627 | 1.225 | |
| 4 627 | 1.225 | |||
| 4 627 | 1.225 | |||
| 17/10/2025 | 10:28:43.495 | 4 627 | 1.225 | |
| 4 627 | 1.225 | |||
| 4 627 | 1.225 | |||
| 17/10/2025 | 10:28:32.868 | 550 | 1.2365 | |
| 550 | 1.2365 | |||
| 550 | 1.2365 | |||
| 17/10/2025 | 10:27:46.747 | 4 000 | 1.23 | |
| 4 000 | 1.23 | |||
| 4 000 | 1.23 | |||
| 17/10/2025 | 10:27:27.332 | 4 500 | 1.23 | |
| 4 500 | 1.23 | |||
| 4 500 | 1.23 | |||
| 17/10/2025 | 10:27:19.486 | 1 000 | 1.2325 | |
| 1 000 | 1.2325 | |||
| 1 000 | 1.2325 | |||
| 17/10/2025 | 10:26:33.567 | 4 632 | 1.2375 | |
| 4 632 | 1.2375 | |||
| 4 632 | 1.2375 | |||
| 17/10/2025 | 10:26:33.216 | 30 | 1.233 | |
| 30 | 1.233 | |||
| 30 | 1.233 | |||
| 17/10/2025 | 10:25:49.480 | 100 | 1.2355 | |
| 100 | 1.2355 | |||
| 100 | 1.2355 | |||
| 17/10/2025 | 10:25:30.532 | 4 900 | 1.2205 | |
| 4 900 | 1.2205 | |||
| 4 900 | 1.2205 | |||
| 17/10/2025 | 10:24:53.520 | 150 | 1.2105 | |
| 150 | 1.2105 | |||
| 150 | 1.2105 | |||
| 17/10/2025 | 10:23:32.540 | 400 | 1.22 | |
| 400 | 1.22 | |||
| 400 | 1.22 | |||
| 17/10/2025 | 10:22:21.416 | 1 750 | 1.221 | |
| 1 750 | 1.221 | |||
| 1 750 | 1.221 | |||
| 17/10/2025 | 10:21:22.120 | 4 900 | 1.228 | |
| 4 900 | 1.228 | |||
| 4 900 | 1.228 | |||
| 17/10/2025 | 10:21:12.616 | 600 | 1.2105 | |
| 600 | 1.2105 | |||
| 600 | 1.2105 | |||
| 17/10/2025 | 10:20:32.368 | 4 900 | 1.2285 | |
| 4 900 | 1.2285 | |||
| 4 900 | 1.2285 | |||
| 17/10/2025 | 10:17:45.591 | 4 800 | 1.238 | |
| 4 800 | 1.238 | |||
| 4 800 | 1.238 | |||
| 17/10/2025 | 10:17:23.208 | 500 | 1.2255 | |
| 500 | 1.2255 | |||
| 500 | 1.2255 | |||
| 17/10/2025 | 10:17:05.897 | 4 900 | 1.23 | |
| 4 900 | 1.23 | |||
| 4 900 | 1.23 | |||
| 17/10/2025 | 10:17:05.487 | 3 500 | 1.23 | |
| 2 000 | 1.23 | |||
| 500 | 1.23 | |||
| 1 000 | 1.23 | |||
| 3 500 | 1.23 | |||
| 17/10/2025 | 10:13:38.731 | 5 000 | 1.204 | |
| 5 000 | 1.204 | |||
| 5 000 | 1.204 | |||
| 17/10/2025 | 10:13:22.645 | 3 000 | 1.20 | |
| 3 000 | 1.20 | |||
| 3 000 | 1.20 | |||
| 17/10/2025 | 10:13:08.937 | 1 200 | 1.20 | |
| 375 | 1.20 | |||
| 825 | 1.20 | |||
| 1 000 | 1.20 | |||
| 200 | 1.20 | |||
| 17/10/2025 | 10:13:08.920 | 486 | 1.20 | |
| 86 | 1.20 | |||
| 400 | 1.20 | |||
| 207 | 1.20 | |||
| 200 | 1.20 | |||
| 40 | 1.20 | |||
| 39 | 1.20 | |||
| 17/10/2025 | 10:12:55.038 | 2 245 | 1.2125 | |
| 2 245 | 1.2125 | |||
| 2 245 | 1.2125 | |||
| 17/10/2025 | 10:10:49.385 | 4 800 | 1.238 | |
| 4 800 | 1.238 | |||
| 4 800 | 1.238 | |||
| 17/10/2025 | 10:08:30.607 | 800 | 1.247 | |
| 800 | 1.247 | |||
| 800 | 1.247 | |||
| 17/10/2025 | 10:08:11.185 | 6 000 | 1.23 | |
| 6 000 | 1.23 | |||
| 3 000 | 1.23 | |||
| 3 000 | 1.23 | |||
| 17/10/2025 | 10:08:03.693 | 2 000 | 1.226 | |
| 1 000 | 1.226 | |||
| 1 000 | 1.226 | |||
| 2 000 | 1.226 | |||
| 17/10/2025 | 10:08:03.635 | 4 369 | 1.226 | |
| 3 999 | 1.226 | |||
| 4 369 | 1.226 | |||
| 370 | 1.226 | |||
| 17/10/2025 | 10:07:54.133 | 4 530 | 1.22 | |
| 360 | 1.22 | |||
| 350 | 1.22 | |||
| 1 000 | 1.22 | |||
| 2 020 | 1.22 | |||
| 4 530 | 1.22 | |||
| 400 | 1.22 | |||
| 400 | 1.22 | |||
| 17/10/2025 | 10:07:51.424 | 10 100 | 1.26 | |
| 3 900 | 1.26 | |||
| 3 000 | 1.26 | |||
| 10 100 | 1.26 | |||
| 200 | 1.26 | |||
| 3 000 | 1.26 | |||
| 17/10/2025 | 10:07:49.398 | 25 120 | 1.27 | |
| 23 860 | 1.27 | |||
| 10 | 1.27 | |||
| 10 000 | 1.27 | |||
| 5 120 | 1.27 | |||
| 10 000 | 1.27 | |||
| 1 250 | 1.27 | |||
| 17/10/2025 | 09:56:58.814 | 2 500 | 1.2785 | |
| 2 500 | 1.2785 | |||
| 2 500 | 1.2785 | |||
| 17/10/2025 | 09:56:09.566 | 1 000 | 1.2745 | |
| 1 000 | 1.2745 | |||
| 600 | 1.2745 | |||
| 400 | 1.2745 | |||
| 17/10/2025 | 09:53:50.809 | 2 000 | 1.2785 | |
| 2 000 | 1.2785 | |||
| 2 000 | 1.2785 | |||
| 17/10/2025 | 09:52:45.101 | 500 | 1.2605 | |
| 500 | 1.2605 | |||
| 500 | 1.2605 | |||
| 17/10/2025 | 09:49:03.635 | 110 | 1.2625 | |
| 110 | 1.2625 | |||
| 110 | 1.2625 | |||
| 17/10/2025 | 09:46:58.165 | 1 250 | 1.2785 | |
| 550 | 1.2785 | |||
| 1 250 | 1.2785 | |||
| 700 | 1.2785 | |||
| 17/10/2025 | 09:44:49.331 | 250 | 1.2605 | |
| 250 | 1.2605 | |||
| 250 | 1.2605 | |||
| 17/10/2025 | 09:44:19.607 | 1 000 | 1.2605 | |
| 1 000 | 1.2605 | |||
| 1 000 | 1.2605 | |||
| 17/10/2025 | 09:44:15.937 | 1 500 | 1.267 | |
| 300 | 1.267 | |||
| 1 200 | 1.267 | |||
| 1 500 | 1.267 | |||
| 17/10/2025 | 09:40:06.486 | 4 500 | 1.2745 | |
| 4 500 | 1.2745 | |||
| 4 500 | 1.2745 | |||
| 17/10/2025 | 09:39:41.983 | 3 000 | 1.274 | |
| 3 000 | 1.274 | |||
| 3 000 | 1.274 | |||
| 17/10/2025 | 09:39:31.593 | 3 000 | 1.274 | |
| 3 000 | 1.274 | |||
| 3 000 | 1.274 | |||
| 17/10/2025 | 09:39:20.522 | 3 000 | 1.274 | |
| 3 000 | 1.274 | |||
| 3 000 | 1.274 | |||
| 17/10/2025 | 09:39:09.687 | 2 133 | 1.277 | |
| 2 133 | 1.277 | |||
| 2 133 | 1.277 | |||
| 17/10/2025 | 09:38:53.622 | 2 500 | 1.2775 | |
| 2 500 | 1.2775 | |||
| 2 500 | 1.2775 | |||
| 17/10/2025 | 09:38:16.016 | 2 500 | 1.2775 | |
| 2 500 | 1.2775 | |||
| 1 340 | 1.2775 | |||
| 1 160 | 1.2775 | |||
| 17/10/2025 | 09:38:15.991 | 3 840 | 1.28 | |
| 3 840 | 1.28 | |||
| 200 | 1.28 | |||
| 70 | 1.28 | |||
| 3 570 | 1.28 | |||
| 17/10/2025 | 09:38:15.912 | 5 000 | 1.28 | |
| 5 000 | 1.28 | |||
| 5 000 | 1.28 | |||
| 17/10/2025 | 09:37:29.376 | 4 177 | 1.2805 | |
| 4 177 | 1.2805 | |||
| 4 177 | 1.2805 | |||
| 17/10/2025 | 09:37:26.307 | 5 500 | 1.2805 | |
| 2 500 | 1.2805 | |||
| 3 000 | 1.2805 | |||
| 5 000 | 1.2805 | |||
| 500 | 1.2805 | |||
| 17/10/2025 | 09:33:44.223 | 1 500 | 1.281 | |
| 1 500 | 1.281 | |||
| 1 500 | 1.281 | |||
| 17/10/2025 | 09:33:44.164 | 3 000 | 1.281 | |
| 3 000 | 1.281 | |||
| 3 000 | 1.281 | |||
| 17/10/2025 | 09:33:29.029 | 4 500 | 1.287 | |
| 4 500 | 1.287 | |||
| 4 500 | 1.287 | |||
| 17/10/2025 | 09:33:16.417 | 3 000 | 1.287 | |
| 3 000 | 1.287 | |||
| 3 000 | 1.287 | |||
| 17/10/2025 | 09:33:09.578 | 1 | 1.287 | |
| 1 | 1.287 | |||
| 1 | 1.287 | |||
| 17/10/2025 | 09:30:51.408 | 4 500 | 1.2875 | |
| 4 500 | 1.2875 | |||
| 4 500 | 1.2875 | |||
| 17/10/2025 | 09:30:31.959 | 2 245 | 1.285 | |
| 2 245 | 1.285 | |||
| 2 245 | 1.285 | |||
| 17/10/2025 | 09:28:17.585 | 1 800 | 1.285 | |
| 1 800 | 1.285 | |||
| 1 800 | 1.285 | |||
| 17/10/2025 | 09:28:17.477 | 2 100 | 1.285 | |
| 2 100 | 1.285 | |||
| 200 | 1.285 | |||
| 1 900 | 1.285 | |||
| 17/10/2025 | 09:25:24.494 | 1 000 | 1.2905 | |
| 1 000 | 1.2905 | |||
| 1 000 | 1.2905 | |||
| 17/10/2025 | 09:24:51.865 | 2 200 | 1.3095 | |
| 2 200 | 1.3095 | |||
| 2 200 | 1.3095 | |||
| 17/10/2025 | 09:23:23.256 | 4 656 | 1.30 | |
| 4 656 | 1.30 | |||
| 4 656 | 1.30 | |||
| 17/10/2025 | 09:21:25.382 | 1 641 | 1.30 | |
| 1 641 | 1.30 | |||
| 1 641 | 1.30 | |||
| 17/10/2025 | 09:20:18.794 | 2 500 | 1.3295 | |
| 2 500 | 1.3295 | |||
| 2 500 | 1.3295 | |||
| 17/10/2025 | 09:19:42.524 | 60 | 1.30 | |
| 60 | 1.30 | |||
| 60 | 1.30 | |||
| 17/10/2025 | 09:15:46.769 | 2 000 | 1.30 | |
| 2 000 | 1.30 | |||
| 2 000 | 1.30 | |||
| 17/10/2025 | 09:14:27.012 | 2 000 | 1.30 | |
| 2 000 | 1.30 | |||
| 2 000 | 1.30 | |||
| 17/10/2025 | 09:11:43.138 | 2 000 | 1.30 | |
| 2 000 | 1.30 | |||
| 2 000 | 1.30 | |||
| 17/10/2025 | 09:08:42.924 | 2 000 | 1.30 | |
| 2 000 | 1.30 | |||
| 2 000 | 1.30 | |||
| 17/10/2025 | 09:08:04.164 | 2 246 | 1.30 | |
| 2 246 | 1.30 | |||
| 2 246 | 1.30 | |||
| 17/10/2025 | 09:08:03.658 | 4 656 | 1.30 | |
| 2 557 | 1.30 | |||
| 2 099 | 1.30 | |||
| 4 656 | 1.30 | |||
| 17/10/2025 | 09:07:37.535 | 4 656 | 1.30 | |
| 4 656 | 1.30 | |||
| 4 656 | 1.30 | |||
| 17/10/2025 | 09:07:25.573 | 4 656 | 1.30 | |
| 4 656 | 1.30 | |||
| 1 000 | 1.30 | |||
| 3 656 | 1.30 | |||
| 17/10/2025 | 09:07:09.955 | 500 | 1.3005 | |
| 500 | 1.3005 | |||
| 500 | 1.3005 | |||
| 17/10/2025 | 09:06:53.385 | 1 300 | 1.3265 | |
| 1 300 | 1.3265 | |||
| 1 300 | 1.3265 | |||
| 17/10/2025 | 09:04:43.665 | 500 | 1.3005 | |
| 500 | 1.3005 | |||
| 500 | 1.3005 | |||
| 17/10/2025 | 09:04:43.568 | 2 500 | 1.3005 | |
| 2 500 | 1.3005 | |||
| 2 500 | 1.3005 | |||
| 17/10/2025 | 09:04:11.765 | 1 800 | 1.3295 | |
| 1 800 | 1.3295 | |||
| 1 800 | 1.3295 | |||
| 17/10/2025 | 08:56:04.873 | 1 000 | 1.3295 | |
| 1 000 | 1.3295 | |||
| 1 000 | 1.3295 | |||
| 17/10/2025 | 08:53:58.734 | 110 | 1.3005 | |
| 110 | 1.3005 | |||
| 110 | 1.3005 | |||
| 17/10/2025 | 08:52:31.870 | 1 180 | 1.3015 | |
| 1 180 | 1.3015 | |||
| 1 180 | 1.3015 | |||
| 17/10/2025 | 08:38:06.789 | 150 | 1.3395 | |
| 150 | 1.3395 | |||
| 150 | 1.3395 | |||
| 17/10/2025 | 08:38:01.403 | 730 | 1.3395 | |
| 730 | 1.3395 | |||
| 730 | 1.3395 | |||
| 17/10/2025 | 08:32:01.152 | 30 | 1.3395 | |
| 30 | 1.3395 | |||
| 30 | 1.3395 | |||
| 17/10/2025 | 08:17:09.691 | 3 000 | 1.30 | |
| 3 000 | 1.30 | |||
| 3 000 | 1.30 | |||
| 17/10/2025 | 08:16:21.481 | 34 719 | 1.32 | |
| 3 000 | 1.32 | |||
| 3 160 | 1.32 | |||
| 28 559 | 1.32 | |||
| 34 719 | 1.32 | |||
| 17/10/2025 | 08:16:05.891 | 3 160 | 1.3185 | |
| 3 160 | 1.3185 | |||
| 3 160 | 1.3185 | |||
| 17/10/2025 | 08:10:13.778 | 360 | 1.3185 | |
| 360 | 1.3185 | |||
| 360 | 1.3185 | |||
| 17/10/2025 | 08:08:15.320 | 850 | 1.2805 | |
| 850 | 1.2805 | |||
| 850 | 1.2805 | |||
| 17/10/2025 | 08:08:06.997 | 8 605 | 1.2855 | |
| 4 680 | 1.2855 | |||
| 900 | 1.2855 | |||
| 400 | 1.2855 | |||
| 1 500 | 1.2855 | |||
| 400 | 1.2855 | |||
| 1 000 | 1.2855 | |||
| 3 000 | 1.2855 | |||
| 2 925 | 1.2855 | |||
| 600 | 1.2855 | |||
| 599 | 1.2855 | |||
| 1 000 | 1.2855 | |||
| 206 | 1.2855 | |||
| 17/10/2025 | 08:08:04.424 | 5 000 | 1.30 | |
| 250 | 1.30 | |||
| 1 000 | 1.30 | |||
| 2 680 | 1.30 | |||
| 5 000 | 1.30 | |||
| 70 | 1.30 | |||
| 1 000 | 1.30 | |||
| 17/10/2025 | 08:07:57.228 | 499 | 1.3065 | |
| 499 | 1.3065 | |||
| 499 | 1.3065 | |||
| 17/10/2025 | 08:07:57.204 | 7 149 | 1.32 | |
| 7 149 | 1.32 | |||
| 7 149 | 1.32 | |||
| 17/10/2025 | 08:03:11.214 | 21 | 1.32 | |
| 21 | 1.32 | |||
| 21 | 1.32 | |||
| 17/10/2025 | 07:47:31.877 | 1 650 | 1.32 | |
| 1 650 | 1.32 | |||
| 1 650 | 1.32 | |||
| 17/10/2025 | 07:43:13.454 | 1 380 | 1.32 | |
| 800 | 1.32 | |||
| 80 | 1.32 | |||
| 500 | 1.32 | |||
| 1 180 | 1.32 | |||
| 200 | 1.32 |
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)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 672.00
Ask: 1 675.00
Turnover: 172 939 TEUR -
Nvidia Corp.
Bid: 156.90 / Ask: 157.06
Turnover: 67 905 TEUR -
Allianz SE
Bid: 348.50 / Ask: 349.20
Turnover: 37 428 TEUR -
Deutsche Bank AG
Bid: 28.75 / Ask: 28.785
Turnover: 34 068 TEUR -
Almonty Industries Inc.
Bid: 6.98 / Ask: 7.09
Turnover: 33 898 TEUR
Realtime Quotes
Last Update:
17/10/2025 @ 22:00:00
Last Update:
17/10/2025 @ 22:00:00