UnitedHealth Group Inc.
- Information
- Last
- Buy
- Sell
305
280
291.40
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 12/12/2025 | 21:55:37.329 | 15 | 291.40 | |
| 15 | 291.40 | |||
| 15 | 291.40 | |||
| 12/12/2025 | 21:54:53.366 | 5 | 291.35 | |
| 5 | 291.35 | |||
| 5 | 291.35 | |||
| 12/12/2025 | 21:53:13.499 | 20 | 291.50 | |
| 20 | 291.50 | |||
| 20 | 291.50 | |||
| 12/12/2025 | 21:40:45.547 | 40 | 290.05 | |
| 40 | 290.05 | |||
| 40 | 290.05 | |||
| 12/12/2025 | 21:14:37.676 | 70 | 290.20 | |
| 70 | 290.20 | |||
| 70 | 290.20 | |||
| 12/12/2025 | 20:50:42.087 | 10 | 290.15 | |
| 10 | 290.15 | |||
| 10 | 290.15 | |||
| 12/12/2025 | 20:34:10.544 | 4 | 290.60 | |
| 4 | 290.60 | |||
| 4 | 290.60 | |||
| 12/12/2025 | 20:26:42.620 | 6 | 290.95 | |
| 6 | 290.95 | |||
| 6 | 290.95 | |||
| 12/12/2025 | 20:23:52.457 | 2 | 291.00 | |
| 2 | 291.00 | |||
| 2 | 291.00 | |||
| 12/12/2025 | 20:17:08.626 | 7 | 290.00 | |
| 7 | 290.00 | |||
| 7 | 290.00 | |||
| 12/12/2025 | 20:10:05.434 | 2 | 289.60 | |
| 2 | 289.60 | |||
| 2 | 289.60 | |||
| 12/12/2025 | 20:09:50.774 | 200 | 289.60 | |
| 200 | 289.60 | |||
| 200 | 289.60 | |||
| 12/12/2025 | 20:09:38.535 | 17 | 290.20 | |
| 17 | 290.20 | |||
| 17 | 290.20 | |||
| 12/12/2025 | 20:00:25.878 | 1 | 291.15 | |
| 1 | 291.15 | |||
| 1 | 291.15 | |||
| 12/12/2025 | 19:58:40.977 | 10 | 291.05 | |
| 10 | 291.05 | |||
| 10 | 291.05 | |||
| 12/12/2025 | 19:56:23.524 | 2 | 291.00 | |
| 2 | 291.00 | |||
| 2 | 291.00 | |||
| 12/12/2025 | 19:46:54.616 | 13 | 290.80 | |
| 13 | 290.80 | |||
| 13 | 290.80 | |||
| 12/12/2025 | 19:46:43.098 | 30 | 291.20 | |
| 30 | 291.20 | |||
| 30 | 291.20 | |||
| 12/12/2025 | 19:34:08.333 | 4 | 291.45 | |
| 4 | 291.45 | |||
| 4 | 291.45 | |||
| 12/12/2025 | 19:33:03.483 | 25 | 291.10 | |
| 25 | 291.10 | |||
| 25 | 291.10 | |||
| 12/12/2025 | 19:25:21.157 | 40 | 291.10 | |
| 40 | 291.10 | |||
| 40 | 291.10 | |||
| 12/12/2025 | 19:03:49.529 | 16 | 291.30 | |
| 16 | 291.30 | |||
| 16 | 291.30 | |||
| 12/12/2025 | 19:03:42.327 | 7 | 291.65 | |
| 7 | 291.65 | |||
| 7 | 291.65 | |||
| 12/12/2025 | 19:03:26.389 | 5 | 291.20 | |
| 5 | 291.20 | |||
| 5 | 291.20 | |||
| 12/12/2025 | 18:59:09.435 | 1 | 291.60 | |
| 1 | 291.60 | |||
| 1 | 291.60 | |||
| 12/12/2025 | 18:58:34.906 | 1 | 291.20 | |
| 1 | 291.20 | |||
| 1 | 291.20 | |||
| 12/12/2025 | 18:47:16.934 | 9 | 291.55 | |
| 9 | 291.55 | |||
| 9 | 291.55 | |||
| 12/12/2025 | 18:46:26.637 | 15 | 291.40 | |
| 15 | 291.40 | |||
| 15 | 291.40 | |||
| 12/12/2025 | 18:40:24.882 | 4 | 291.55 | |
| 4 | 291.55 | |||
| 4 | 291.55 | |||
| 12/12/2025 | 18:30:56.060 | 4 | 291.15 | |
| 4 | 291.15 | |||
| 4 | 291.15 | |||
| 12/12/2025 | 18:24:05.632 | 50 | 291.80 | |
| 50 | 291.80 | |||
| 50 | 291.80 | |||
| 12/12/2025 | 18:08:48.095 | 30 | 290.90 | |
| 30 | 290.90 | |||
| 30 | 290.90 | |||
| 12/12/2025 | 18:01:03.070 | 4 | 291.15 | |
| 4 | 291.15 | |||
| 4 | 291.15 | |||
| 12/12/2025 | 18:00:00.157 | 30 | 290.65 | |
| 30 | 290.65 | |||
| 30 | 290.65 | |||
| 12/12/2025 | 17:59:10.587 | 1 | 290.50 | |
| 1 | 290.50 | |||
| 1 | 290.50 | |||
| 12/12/2025 | 17:51:50.578 | 100 | 291.00 | |
| 100 | 291.00 | |||
| 100 | 291.00 | |||
| 12/12/2025 | 17:46:35.367 | 20 | 290.90 | |
| 20 | 290.90 | |||
| 20 | 290.90 | |||
| 12/12/2025 | 17:44:49.323 | 10 | 291.15 | |
| 10 | 291.15 | |||
| 10 | 291.15 | |||
| 12/12/2025 | 17:44:39.613 | 10 | 291.20 | |
| 10 | 291.20 | |||
| 10 | 291.20 | |||
| 12/12/2025 | 17:44:25.756 | 11 | 291.60 | |
| 11 | 291.60 | |||
| 11 | 291.60 | |||
| 12/12/2025 | 17:43:59.931 | 10 | 291.20 | |
| 10 | 291.20 | |||
| 10 | 291.20 | |||
| 12/12/2025 | 17:43:40.100 | 109 | 291.05 | |
| 109 | 291.05 | |||
| 109 | 291.05 | |||
| 12/12/2025 | 17:43:29.922 | 350 | 291.05 | |
| 350 | 291.05 | |||
| 350 | 291.05 | |||
| 12/12/2025 | 17:40:40.361 | 2 | 291.20 | |
| 2 | 291.20 | |||
| 2 | 291.20 | |||
| 12/12/2025 | 17:39:38.742 | 198 | 290.75 | |
| 8 | 290.75 | |||
| 198 | 290.75 | |||
| 190 | 290.75 | |||
| 12/12/2025 | 17:39:30.321 | 350 | 290.75 | |
| 350 | 290.75 | |||
| 350 | 290.75 | |||
| 12/12/2025 | 17:39:27.009 | 350 | 290.75 | |
| 350 | 290.75 | |||
| 350 | 290.75 | |||
| 12/12/2025 | 17:35:19.384 | 20 | 290.80 | |
| 20 | 290.80 | |||
| 20 | 290.80 | |||
| 12/12/2025 | 17:32:13.260 | 274 | 291.30 | |
| 274 | 291.30 | |||
| 274 | 291.30 | |||
| 12/12/2025 | 17:32:08.319 | 68 | 291.30 | |
| 68 | 291.30 | |||
| 68 | 291.30 | |||
| 12/12/2025 | 17:32:07.841 | 65 | 291.30 | |
| 65 | 291.30 | |||
| 65 | 291.30 | |||
| 12/12/2025 | 17:32:07.031 | 64 | 291.30 | |
| 64 | 291.30 | |||
| 64 | 291.30 | |||
| 12/12/2025 | 17:32:06.548 | 65 | 291.30 | |
| 65 | 291.30 | |||
| 65 | 291.30 | |||
| 12/12/2025 | 17:32:04.449 | 64 | 291.30 | |
| 64 | 291.30 | |||
| 64 | 291.30 | |||
| 12/12/2025 | 17:32:03.622 | 68 | 291.30 | |
| 68 | 291.30 | |||
| 68 | 291.30 | |||
| 12/12/2025 | 17:32:03.103 | 65 | 291.30 | |
| 65 | 291.30 | |||
| 65 | 291.30 | |||
| 12/12/2025 | 17:32:02.840 | 103 | 291.30 | |
| 103 | 291.30 | |||
| 103 | 291.30 | |||
| 12/12/2025 | 17:31:53.864 | 951 | 291.30 | |
| 500 | 291.30 | |||
| 101 | 291.30 | |||
| 951 | 291.30 | |||
| 350 | 291.30 | |||
| 12/12/2025 | 17:30:56.115 | 350 | 291.30 | |
| 350 | 291.30 | |||
| 350 | 291.30 | |||
| 12/12/2025 | 17:30:55.163 | 27 | 291.30 | |
| 27 | 291.30 | |||
| 27 | 291.30 | |||
| 12/12/2025 | 17:30:47.695 | 43 | 291.30 | |
| 43 | 291.30 | |||
| 43 | 291.30 | |||
| 12/12/2025 | 17:30:26.291 | 3 | 291.35 | |
| 3 | 291.35 | |||
| 3 | 291.35 | |||
| 12/12/2025 | 17:26:59.502 | 20 | 292.40 | |
| 20 | 292.40 | |||
| 20 | 292.40 | |||
| 12/12/2025 | 17:24:53.174 | 42 | 291.30 | |
| 42 | 291.30 | |||
| 42 | 291.30 | |||
| 12/12/2025 | 17:23:33.199 | 4 | 291.70 | |
| 4 | 291.70 | |||
| 4 | 291.70 | |||
| 12/12/2025 | 17:18:45.198 | 15 | 292.00 | |
| 15 | 292.00 | |||
| 15 | 292.00 | |||
| 12/12/2025 | 17:17:40.004 | 1 | 292.25 | |
| 1 | 292.25 | |||
| 1 | 292.25 | |||
| 12/12/2025 | 17:13:48.763 | 1 | 291.05 | |
| 1 | 291.05 | |||
| 1 | 291.05 | |||
| 12/12/2025 | 17:11:59.679 | 1 | 291.35 | |
| 1 | 291.35 | |||
| 1 | 291.35 | |||
| 12/12/2025 | 17:09:58.849 | 19 | 291.25 | |
| 19 | 291.25 | |||
| 19 | 291.25 | |||
| 12/12/2025 | 17:09:08.851 | 30 | 291.60 | |
| 30 | 291.60 | |||
| 30 | 291.60 | |||
| 12/12/2025 | 17:07:02.446 | 15 | 292.00 | |
| 15 | 292.00 | |||
| 15 | 292.00 | |||
| 12/12/2025 | 17:00:42.544 | 5 | 291.15 | |
| 5 | 291.15 | |||
| 5 | 291.15 | |||
| 12/12/2025 | 16:55:26.762 | 20 | 291.45 | |
| 20 | 291.45 | |||
| 20 | 291.45 | |||
| 12/12/2025 | 16:54:40.350 | 20 | 291.65 | |
| 20 | 291.65 | |||
| 20 | 291.65 | |||
| 12/12/2025 | 16:52:56.458 | 3 | 292.05 | |
| 3 | 292.05 | |||
| 3 | 292.05 | |||
| 12/12/2025 | 16:51:51.372 | 10 | 292.15 | |
| 10 | 292.15 | |||
| 10 | 292.15 | |||
| 12/12/2025 | 16:51:04.423 | 5 | 292.10 | |
| 5 | 292.10 | |||
| 5 | 292.10 | |||
| 12/12/2025 | 16:46:08.707 | 8 | 292.70 | |
| 8 | 292.70 | |||
| 8 | 292.70 | |||
| 12/12/2025 | 16:42:38.733 | 178 | 293.05 | |
| 178 | 293.05 | |||
| 178 | 293.05 | |||
| 12/12/2025 | 16:42:37.168 | 12 | 293.45 | |
| 12 | 293.45 | |||
| 12 | 293.45 | |||
| 12/12/2025 | 16:41:27.999 | 10 | 293.25 | |
| 10 | 293.25 | |||
| 10 | 293.25 | |||
| 12/12/2025 | 16:41:20.231 | 7 | 293.15 | |
| 7 | 293.15 | |||
| 7 | 293.15 | |||
| 12/12/2025 | 16:40:25.092 | 101 | 293.40 | |
| 101 | 293.40 | |||
| 101 | 293.40 | |||
| 12/12/2025 | 16:38:43.402 | 1 | 293.40 | |
| 1 | 293.40 | |||
| 1 | 293.40 | |||
| 12/12/2025 | 16:38:27.454 | 28 | 293.55 | |
| 28 | 293.55 | |||
| 28 | 293.55 | |||
| 12/12/2025 | 16:38:08.686 | 2 | 293.45 | |
| 2 | 293.45 | |||
| 2 | 293.45 | |||
| 12/12/2025 | 16:36:46.816 | 7 | 293.55 | |
| 7 | 293.55 | |||
| 7 | 293.55 | |||
| 12/12/2025 | 16:35:29.604 | 20 | 292.90 | |
| 20 | 292.90 | |||
| 20 | 292.90 | |||
| 12/12/2025 | 16:29:40.864 | 4 | 291.40 | |
| 4 | 291.40 | |||
| 4 | 291.40 | |||
| 12/12/2025 | 16:29:21.658 | 3 | 291.60 | |
| 3 | 291.60 | |||
| 3 | 291.60 | |||
| 12/12/2025 | 16:28:38.342 | 1 | 292.00 | |
| 1 | 292.00 | |||
| 1 | 292.00 | |||
| 12/12/2025 | 16:28:09.042 | 1 | 291.35 | |
| 1 | 291.35 | |||
| 1 | 291.35 | |||
| 12/12/2025 | 16:26:55.556 | 111 | 292.20 | |
| 111 | 292.20 | |||
| 111 | 292.20 | |||
| 12/12/2025 | 16:25:38.560 | 12 | 291.90 | |
| 12 | 291.90 | |||
| 12 | 291.90 | |||
| 12/12/2025 | 16:24:10.484 | 29 | 292.60 | |
| 29 | 292.60 | |||
| 29 | 292.60 | |||
| 12/12/2025 | 16:22:31.961 | 155 | 292.00 | |
| 155 | 292.00 | |||
| 155 | 292.00 | |||
| 12/12/2025 | 16:18:47.803 | 5 | 291.85 | |
| 5 | 291.85 | |||
| 5 | 291.85 | |||
| 12/12/2025 | 16:17:53.983 | 4 | 291.90 | |
| 4 | 291.90 | |||
| 4 | 291.90 | |||
| 12/12/2025 | 16:13:02.287 | 4 | 291.40 | |
| 4 | 291.40 | |||
| 4 | 291.40 | |||
| 12/12/2025 | 16:07:05.063 | 57 | 292.00 | |
| 57 | 292.00 | |||
| 57 | 292.00 | |||
| 12/12/2025 | 16:06:59.783 | 3 | 291.50 | |
| 3 | 291.50 | |||
| 3 | 291.50 | |||
| 12/12/2025 | 16:06:32.841 | 1 | 292.00 | |
| 1 | 292.00 | |||
| 1 | 292.00 | |||
| 12/12/2025 | 16:04:53.835 | 4 | 292.75 | |
| 4 | 292.75 | |||
| 4 | 292.75 | |||
| 12/12/2025 | 16:04:35.176 | 30 | 292.65 | |
| 30 | 292.65 | |||
| 30 | 292.65 | |||
| 12/12/2025 | 16:03:18.260 | 4 | 292.90 | |
| 4 | 292.90 | |||
| 4 | 292.90 | |||
| 12/12/2025 | 16:01:27.872 | 10 | 292.20 | |
| 10 | 292.20 | |||
| 10 | 292.20 | |||
| 12/12/2025 | 16:00:01.540 | 1 | 292.40 | |
| 1 | 292.40 | |||
| 1 | 292.40 | |||
| 12/12/2025 | 15:59:38.786 | 4 | 292.10 | |
| 4 | 292.10 | |||
| 4 | 292.10 | |||
| 12/12/2025 | 15:58:54.510 | 2 | 292.55 | |
| 2 | 292.55 | |||
| 2 | 292.55 | |||
| 12/12/2025 | 15:57:10.941 | 5 | 293.50 | |
| 5 | 293.50 | |||
| 5 | 293.50 | |||
| 12/12/2025 | 15:56:43.190 | 100 | 293.50 | |
| 100 | 293.50 | |||
| 100 | 293.50 | |||
| 12/12/2025 | 15:55:24.549 | 30 | 293.20 | |
| 30 | 293.20 | |||
| 30 | 293.20 | |||
| 12/12/2025 | 15:54:45.716 | 30 | 293.15 | |
| 30 | 293.15 | |||
| 30 | 293.15 | |||
| 12/12/2025 | 15:54:36.673 | 1 | 293.15 | |
| 1 | 293.15 | |||
| 1 | 293.15 | |||
| 12/12/2025 | 15:54:17.948 | 10 | 292.65 | |
| 10 | 292.65 | |||
| 10 | 292.65 | |||
| 12/12/2025 | 15:53:36.722 | 200 | 292.40 | |
| 200 | 292.40 | |||
| 200 | 292.40 | |||
| 12/12/2025 | 15:49:28.470 | 1 | 293.15 | |
| 1 | 293.15 | |||
| 1 | 293.15 | |||
| 12/12/2025 | 15:49:25.762 | 61 | 293.50 | |
| 61 | 293.50 | |||
| 61 | 293.50 | |||
| 12/12/2025 | 15:48:56.090 | 13 | 293.35 | |
| 13 | 293.35 | |||
| 13 | 293.35 | |||
| 12/12/2025 | 15:48:31.992 | 18 | 293.30 | |
| 18 | 293.30 | |||
| 18 | 293.30 | |||
| 12/12/2025 | 15:47:47.838 | 10 | 293.00 | |
| 10 | 293.00 | |||
| 10 | 293.00 | |||
| 12/12/2025 | 15:47:35.356 | 2 | 292.70 | |
| 2 | 292.70 | |||
| 2 | 292.70 | |||
| 12/12/2025 | 15:46:42.884 | 50 | 292.00 | |
| 50 | 292.00 | |||
| 50 | 292.00 | |||
| 12/12/2025 | 15:46:42.474 | 35 | 291.95 | |
| 35 | 291.95 | |||
| 35 | 291.95 | |||
| 12/12/2025 | 15:45:35.008 | 1 | 291.95 | |
| 1 | 291.95 | |||
| 1 | 291.95 | |||
| 12/12/2025 | 15:45:13.223 | 10 | 291.30 | |
| 10 | 291.30 | |||
| 10 | 291.30 | |||
| 12/12/2025 | 15:45:00.593 | 1 | 291.35 | |
| 1 | 291.35 | |||
| 1 | 291.35 | |||
| 12/12/2025 | 15:44:47.411 | 50 | 290.80 | |
| 50 | 290.80 | |||
| 50 | 290.80 | |||
| 12/12/2025 | 15:44:36.995 | 100 | 290.45 | |
| 100 | 290.45 | |||
| 100 | 290.45 | |||
| 12/12/2025 | 15:43:32.690 | 150 | 290.50 | |
| 150 | 290.50 | |||
| 150 | 290.50 | |||
| 12/12/2025 | 15:40:40.641 | 20 | 290.45 | |
| 20 | 290.45 | |||
| 20 | 290.45 | |||
| 12/12/2025 | 15:40:09.013 | 1 | 290.75 | |
| 1 | 290.75 | |||
| 1 | 290.75 | |||
| 12/12/2025 | 15:39:57.239 | 1 | 290.75 | |
| 1 | 290.75 | |||
| 1 | 290.75 | |||
| 12/12/2025 | 15:39:48.681 | 1 | 290.50 | |
| 1 | 290.50 | |||
| 1 | 290.50 | |||
| 12/12/2025 | 15:39:32.834 | 10 | 291.10 | |
| 10 | 291.10 | |||
| 10 | 291.10 | |||
| 12/12/2025 | 15:38:34.194 | 13 | 290.90 | |
| 13 | 290.90 | |||
| 13 | 290.90 | |||
| 12/12/2025 | 15:36:34.214 | 2 | 290.00 | |
| 2 | 290.00 | |||
| 2 | 290.00 | |||
| 12/12/2025 | 15:34:47.781 | 40 | 291.00 | |
| 40 | 291.00 | |||
| 40 | 291.00 | |||
| 12/12/2025 | 15:34:20.168 | 7 | 289.85 | |
| 7 | 289.85 | |||
| 7 | 289.85 | |||
| 12/12/2025 | 15:33:46.071 | 70 | 290.00 | |
| 20 | 290.00 | |||
| 50 | 290.00 | |||
| 70 | 290.00 | |||
| 12/12/2025 | 15:33:09.998 | 49 | 289.00 | |
| 49 | 289.00 | |||
| 49 | 289.00 | |||
| 12/12/2025 | 15:31:35.384 | 35 | 288.20 | |
| 35 | 288.20 | |||
| 35 | 288.20 | |||
| 12/12/2025 | 15:23:33.772 | 9 | 287.25 | |
| 9 | 287.25 | |||
| 9 | 287.25 | |||
| 12/12/2025 | 15:11:12.417 | 40 | 287.50 | |
| 40 | 287.50 | |||
| 40 | 287.50 | |||
| 12/12/2025 | 15:07:03.550 | 12 | 288.00 | |
| 12 | 288.00 | |||
| 12 | 288.00 | |||
| 12/12/2025 | 14:55:30.262 | 2 | 288.45 | |
| 2 | 288.45 | |||
| 2 | 288.45 | |||
| 12/12/2025 | 14:54:09.802 | 6 | 288.15 | |
| 6 | 288.15 | |||
| 6 | 288.15 | |||
| 12/12/2025 | 14:39:07.921 | 40 | 287.85 | |
| 40 | 287.85 | |||
| 40 | 287.85 | |||
| 12/12/2025 | 14:35:45.724 | 2 | 287.90 | |
| 2 | 287.90 | |||
| 2 | 287.90 | |||
| 12/12/2025 | 14:32:03.745 | 11 | 288.45 | |
| 11 | 288.45 | |||
| 11 | 288.45 | |||
| 12/12/2025 | 14:28:18.312 | 10 | 287.85 | |
| 10 | 287.85 | |||
| 10 | 287.85 | |||
| 12/12/2025 | 14:21:51.139 | 1 | 288.75 | |
| 1 | 288.75 | |||
| 1 | 288.75 | |||
| 12/12/2025 | 14:14:10.940 | 8 | 288.75 | |
| 8 | 288.75 | |||
| 8 | 288.75 | |||
| 12/12/2025 | 14:14:10.874 | 8 | 288.75 | |
| 8 | 288.75 | |||
| 8 | 288.75 | |||
| 12/12/2025 | 14:05:30.986 | 9 | 288.70 | |
| 3 | 288.70 | |||
| 1 | 288.70 | |||
| 9 | 288.70 | |||
| 5 | 288.70 | |||
| 12/12/2025 | 14:05:30.860 | 7 | 288.70 | |
| 7 | 288.70 | |||
| 7 | 288.70 | |||
| 12/12/2025 | 14:05:30.753 | 1 | 288.70 | |
| 1 | 288.70 | |||
| 1 | 288.70 | |||
| 12/12/2025 | 14:03:29.453 | 3 | 288.05 | |
| 3 | 288.05 | |||
| 3 | 288.05 | |||
| 12/12/2025 | 14:02:31.767 | 1 | 288.60 | |
| 1 | 288.60 | |||
| 1 | 288.60 | |||
| 12/12/2025 | 13:57:33.736 | 4 | 288.30 | |
| 4 | 288.30 | |||
| 4 | 288.30 | |||
| 12/12/2025 | 13:54:55.649 | 10 | 288.30 | |
| 10 | 288.30 | |||
| 10 | 288.30 | |||
| 12/12/2025 | 13:54:36.674 | 3 | 288.30 | |
| 3 | 288.30 | |||
| 3 | 288.30 | |||
| 12/12/2025 | 13:42:20.581 | 10 | 288.35 | |
| 10 | 288.35 | |||
| 10 | 288.35 | |||
| 12/12/2025 | 13:41:58.775 | 40 | 288.35 | |
| 40 | 288.35 | |||
| 40 | 288.35 | |||
| 12/12/2025 | 13:34:21.958 | 33 | 288.85 | |
| 33 | 288.85 | |||
| 13 | 288.85 | |||
| 20 | 288.85 | |||
| 12/12/2025 | 13:23:42.331 | 30 | 288.15 | |
| 30 | 288.15 | |||
| 30 | 288.15 | |||
| 12/12/2025 | 13:22:48.859 | 11 | 288.50 | |
| 11 | 288.50 | |||
| 11 | 288.50 | |||
| 12/12/2025 | 13:22:48.370 | 2 | 288.55 | |
| 2 | 288.55 | |||
| 2 | 288.55 | |||
| 12/12/2025 | 13:17:16.695 | 4 | 288.90 | |
| 4 | 288.90 | |||
| 4 | 288.90 | |||
| 12/12/2025 | 13:11:59.839 | 4 | 289.00 | |
| 4 | 289.00 | |||
| 4 | 289.00 | |||
| 12/12/2025 | 13:10:17.441 | 12 | 288.95 | |
| 12 | 288.95 | |||
| 12 | 288.95 | |||
| 12/12/2025 | 13:10:14.080 | 45 | 288.90 | |
| 45 | 288.90 | |||
| 45 | 288.90 | |||
| 12/12/2025 | 13:04:56.258 | 2 | 287.85 | |
| 2 | 287.85 | |||
| 2 | 287.85 | |||
| 12/12/2025 | 13:04:02.339 | 46 | 287.70 | |
| 46 | 287.70 | |||
| 46 | 287.70 | |||
| 12/12/2025 | 12:56:56.113 | 50 | 287.55 | |
| 50 | 287.55 | |||
| 50 | 287.55 | |||
| 12/12/2025 | 12:52:46.790 | 6 | 288.05 | |
| 6 | 288.05 | |||
| 6 | 288.05 | |||
| 12/12/2025 | 12:44:39.348 | 1 | 288.10 | |
| 1 | 288.10 | |||
| 1 | 288.10 | |||
| 12/12/2025 | 12:43:46.788 | 30 | 287.50 | |
| 30 | 287.50 | |||
| 30 | 287.50 | |||
| 12/12/2025 | 12:13:08.671 | 30 | 288.35 | |
| 30 | 288.35 | |||
| 30 | 288.35 | |||
| 12/12/2025 | 12:11:06.272 | 180 | 288.30 | |
| 180 | 288.30 | |||
| 180 | 288.30 | |||
| 12/12/2025 | 12:08:21.806 | 26 | 288.20 | |
| 26 | 288.20 | |||
| 26 | 288.20 | |||
| 12/12/2025 | 12:08:21.572 | 3 | 288.20 | |
| 3 | 288.20 | |||
| 3 | 288.20 | |||
| 12/12/2025 | 12:08:20.508 | 47 | 288.15 | |
| 47 | 288.15 | |||
| 47 | 288.15 | |||
| 12/12/2025 | 12:07:42.734 | 6 | 288.25 | |
| 6 | 288.25 | |||
| 6 | 288.25 | |||
| 12/12/2025 | 12:04:57.150 | 5 | 288.55 | |
| 5 | 288.55 | |||
| 5 | 288.55 | |||
| 12/12/2025 | 11:58:32.118 | 1 | 288.45 | |
| 1 | 288.45 | |||
| 1 | 288.45 | |||
| 12/12/2025 | 11:55:24.152 | 18 | 288.55 | |
| 18 | 288.55 | |||
| 18 | 288.55 | |||
| 12/12/2025 | 11:54:33.443 | 25 | 288.55 | |
| 25 | 288.55 | |||
| 25 | 288.55 | |||
| 12/12/2025 | 11:51:36.755 | 5 | 288.10 | |
| 5 | 288.10 | |||
| 5 | 288.10 | |||
| 12/12/2025 | 11:45:57.589 | 43 | 288.20 | |
| 43 | 288.20 | |||
| 43 | 288.20 | |||
| 12/12/2025 | 11:39:14.202 | 10 | 288.55 | |
| 10 | 288.55 | |||
| 10 | 288.55 | |||
| 12/12/2025 | 11:37:20.096 | 1 | 288.40 | |
| 1 | 288.40 | |||
| 1 | 288.40 | |||
| 12/12/2025 | 11:37:09.527 | 1 | 288.40 | |
| 1 | 288.40 | |||
| 1 | 288.40 | |||
| 12/12/2025 | 11:34:39.336 | 15 | 288.00 | |
| 15 | 288.00 | |||
| 15 | 288.00 | |||
| 12/12/2025 | 11:10:21.422 | 2 | 287.90 | |
| 2 | 287.90 | |||
| 2 | 287.90 | |||
| 12/12/2025 | 11:07:26.711 | 4 | 287.85 | |
| 4 | 287.85 | |||
| 4 | 287.85 | |||
| 12/12/2025 | 11:04:33.277 | 10 | 288.40 | |
| 10 | 288.40 | |||
| 10 | 288.40 | |||
| 12/12/2025 | 11:03:21.488 | 4 | 288.40 | |
| 4 | 288.40 | |||
| 4 | 288.40 | |||
| 12/12/2025 | 11:00:46.726 | 4 | 288.35 | |
| 4 | 288.35 | |||
| 4 | 288.35 | |||
| 12/12/2025 | 10:57:50.122 | 8 | 288.30 | |
| 8 | 288.30 | |||
| 8 | 288.30 | |||
| 12/12/2025 | 10:56:25.976 | 4 | 287.85 | |
| 4 | 287.85 | |||
| 4 | 287.85 | |||
| 12/12/2025 | 10:56:17.977 | 18 | 287.90 | |
| 18 | 287.90 | |||
| 18 | 287.90 | |||
| 12/12/2025 | 10:55:26.946 | 4 | 288.10 | |
| 4 | 288.10 | |||
| 4 | 288.10 | |||
| 12/12/2025 | 10:54:23.002 | 10 | 288.20 | |
| 10 | 288.20 | |||
| 10 | 288.20 | |||
| 12/12/2025 | 10:53:52.857 | 10 | 288.20 | |
| 10 | 288.20 | |||
| 10 | 288.20 | |||
| 12/12/2025 | 10:51:15.624 | 10 | 288.15 | |
| 10 | 288.15 | |||
| 10 | 288.15 | |||
| 12/12/2025 | 10:50:39.127 | 24 | 288.15 | |
| 24 | 288.15 | |||
| 24 | 288.15 | |||
| 12/12/2025 | 10:49:50.340 | 4 | 288.20 | |
| 4 | 288.20 | |||
| 4 | 288.20 | |||
| 12/12/2025 | 10:41:40.558 | 12 | 287.85 | |
| 12 | 287.85 | |||
| 12 | 287.85 | |||
| 12/12/2025 | 10:41:32.943 | 9 | 287.85 | |
| 9 | 287.85 | |||
| 9 | 287.85 | |||
| 12/12/2025 | 10:30:05.663 | 10 | 287.95 | |
| 10 | 287.95 | |||
| 10 | 287.95 | |||
| 12/12/2025 | 10:27:14.739 | 180 | 287.70 | |
| 180 | 287.70 | |||
| 180 | 287.70 | |||
| 12/12/2025 | 10:24:27.698 | 95 | 287.75 | |
| 95 | 287.75 | |||
| 95 | 287.75 | |||
| 12/12/2025 | 10:24:23.126 | 10 | 287.75 | |
| 10 | 287.75 | |||
| 10 | 287.75 | |||
| 12/12/2025 | 10:21:15.278 | 101 | 287.15 | |
| 101 | 287.15 | |||
| 101 | 287.15 | |||
| 12/12/2025 | 10:20:24.503 | 180 | 287.35 | |
| 180 | 287.35 | |||
| 180 | 287.35 | |||
| 12/12/2025 | 10:19:51.116 | 5 | 288.00 | |
| 5 | 288.00 | |||
| 5 | 288.00 | |||
| 12/12/2025 | 10:18:30.240 | 5 | 287.35 | |
| 5 | 287.35 | |||
| 5 | 287.35 | |||
| 12/12/2025 | 10:17:53.271 | 12 | 288.00 | |
| 12 | 288.00 | |||
| 12 | 288.00 | |||
| 12/12/2025 | 10:16:45.660 | 8 | 288.00 | |
| 8 | 288.00 | |||
| 8 | 288.00 | |||
| 12/12/2025 | 10:10:33.620 | 8 | 288.15 | |
| 8 | 288.15 | |||
| 8 | 288.15 | |||
| 12/12/2025 | 10:06:10.029 | 1 | 288.50 | |
| 1 | 288.50 | |||
| 1 | 288.50 | |||
| 12/12/2025 | 10:03:22.482 | 3 | 288.80 | |
| 3 | 288.80 | |||
| 3 | 288.80 | |||
| 12/12/2025 | 10:00:30.143 | 4 | 287.85 | |
| 4 | 287.85 | |||
| 4 | 287.85 | |||
| 12/12/2025 | 10:00:18.981 | 36 | 287.65 | |
| 36 | 287.65 | |||
| 36 | 287.65 | |||
| 12/12/2025 | 09:58:50.138 | 22 | 287.40 | |
| 22 | 287.40 | |||
| 22 | 287.40 | |||
| 12/12/2025 | 09:58:36.254 | 17 | 287.95 | |
| 17 | 287.95 | |||
| 17 | 287.95 | |||
| 12/12/2025 | 09:57:25.946 | 48 | 287.95 | |
| 48 | 287.95 | |||
| 48 | 287.95 | |||
| 12/12/2025 | 09:53:06.698 | 6 | 288.10 | |
| 6 | 288.10 | |||
| 6 | 288.10 | |||
| 12/12/2025 | 09:52:56.282 | 20 | 287.85 | |
| 20 | 287.85 | |||
| 3 | 287.85 | |||
| 17 | 287.85 | |||
| 12/12/2025 | 09:52:38.998 | 20 | 287.80 | |
| 20 | 287.80 | |||
| 20 | 287.80 | |||
| 12/12/2025 | 09:52:30.758 | 7 | 287.80 | |
| 7 | 287.80 | |||
| 7 | 287.80 | |||
| 12/12/2025 | 09:52:19.626 | 6 | 287.30 | |
| 6 | 287.30 | |||
| 4 | 287.30 | |||
| 2 | 287.30 | |||
| 12/12/2025 | 09:49:06.443 | 5 | 287.80 | |
| 5 | 287.80 | |||
| 5 | 287.80 | |||
| 12/12/2025 | 09:48:25.159 | 2 | 287.25 | |
| 2 | 287.25 | |||
| 2 | 287.25 | |||
| 12/12/2025 | 09:48:21.223 | 6 | 287.80 | |
| 6 | 287.80 | |||
| 6 | 287.80 | |||
| 12/12/2025 | 09:48:03.889 | 3 | 287.20 | |
| 3 | 287.20 | |||
| 3 | 287.20 | |||
| 12/12/2025 | 09:47:43.233 | 9 | 287.80 | |
| 9 | 287.80 | |||
| 9 | 287.80 | |||
| 12/12/2025 | 09:47:28.672 | 20 | 287.80 | |
| 20 | 287.80 | |||
| 20 | 287.80 | |||
| 12/12/2025 | 09:46:52.819 | 5 | 287.80 | |
| 5 | 287.80 | |||
| 5 | 287.80 | |||
| 12/12/2025 | 09:46:37.887 | 20 | 287.80 | |
| 20 | 287.80 | |||
| 20 | 287.80 | |||
| 12/12/2025 | 09:46:30.430 | 4 | 287.80 | |
| 4 | 287.80 | |||
| 4 | 287.80 | |||
| 12/12/2025 | 09:41:44.897 | 10 | 287.80 | |
| 10 | 287.80 | |||
| 10 | 287.80 | |||
| 12/12/2025 | 09:34:14.877 | 1 | 287.10 | |
| 1 | 287.10 | |||
| 1 | 287.10 | |||
| 12/12/2025 | 09:32:48.066 | 22 | 287.50 | |
| 22 | 287.50 | |||
| 22 | 287.50 | |||
| 12/12/2025 | 09:32:47.461 | 10 | 287.50 | |
| 10 | 287.50 | |||
| 10 | 287.50 | |||
| 12/12/2025 | 09:32:46.857 | 9 | 287.50 | |
| 9 | 287.50 | |||
| 9 | 287.50 | |||
| 12/12/2025 | 09:32:46.357 | 9 | 287.50 | |
| 9 | 287.50 | |||
| 9 | 287.50 | |||
| 12/12/2025 | 09:32:40.359 | 20 | 287.85 | |
| 16 | 287.85 | |||
| 20 | 287.85 | |||
| 4 | 287.85 | |||
| 12/12/2025 | 09:32:40.277 | 24 | 287.85 | |
| 5 | 287.85 | |||
| 24 | 287.85 | |||
| 19 | 287.85 | |||
| 12/12/2025 | 09:32:40.210 | 12 | 287.85 | |
| 12 | 287.85 | |||
| 10 | 287.85 | |||
| 2 | 287.85 | |||
| 12/12/2025 | 09:32:40.146 | 5 | 287.85 | |
| 5 | 287.85 | |||
| 5 | 287.85 | |||
| 12/12/2025 | 09:32:38.539 | 11 | 287.85 | |
| 11 | 287.85 | |||
| 3 | 287.85 | |||
| 8 | 287.85 | |||
| 12/12/2025 | 09:32:38.466 | 8 | 287.85 | |
| 8 | 287.85 | |||
| 8 | 287.85 | |||
| 12/12/2025 | 09:32:38.411 | 5 | 287.85 | |
| 5 | 287.85 | |||
| 5 | 287.85 | |||
| 12/12/2025 | 09:32:38.352 | 21 | 287.85 | |
| 7 | 287.85 | |||
| 21 | 287.85 | |||
| 10 | 287.85 | |||
| 4 | 287.85 | |||
| 12/12/2025 | 09:32:38.292 | 12 | 287.85 | |
| 12 | 287.85 | |||
| 12 | 287.85 | |||
| 12/12/2025 | 09:28:19.599 | 18 | 287.45 | |
| 18 | 287.45 | |||
| 18 | 287.45 | |||
| 12/12/2025 | 09:28:18.997 | 9 | 287.45 | |
| 9 | 287.45 | |||
| 9 | 287.45 | |||
| 12/12/2025 | 09:16:51.157 | 3 | 287.65 | |
| 3 | 287.65 | |||
| 3 | 287.65 | |||
| 12/12/2025 | 09:14:49.964 | 8 | 287.00 | |
| 8 | 287.00 | |||
| 8 | 287.00 | |||
| 12/12/2025 | 09:12:32.512 | 8 | 287.55 | |
| 8 | 287.55 | |||
| 8 | 287.55 | |||
| 12/12/2025 | 09:08:09.049 | 2 | 286.95 | |
| 2 | 286.95 | |||
| 2 | 286.95 | |||
| 12/12/2025 | 09:08:08.591 | 1 | 286.95 | |
| 1 | 286.95 | |||
| 1 | 286.95 | |||
| 12/12/2025 | 09:04:58.764 | 10 | 286.90 | |
| 10 | 286.90 | |||
| 10 | 286.90 | |||
| 12/12/2025 | 09:04:56.473 | 3 | 287.00 | |
| 3 | 287.00 | |||
| 3 | 287.00 | |||
| 12/12/2025 | 09:04:48.487 | 18 | 287.05 | |
| 18 | 287.05 | |||
| 18 | 287.05 | |||
| 12/12/2025 | 09:03:31.348 | 17 | 288.05 | |
| 17 | 288.05 | |||
| 17 | 288.05 | |||
| 12/12/2025 | 08:36:20.033 | 15 | 287.05 | |
| 15 | 287.05 | |||
| 15 | 287.05 | |||
| 12/12/2025 | 08:34:35.988 | 4 | 287.05 | |
| 4 | 287.05 | |||
| 4 | 287.05 | |||
| 12/12/2025 | 08:34:35.941 | 18 | 287.05 | |
| 18 | 287.05 | |||
| 18 | 287.05 | |||
| 12/12/2025 | 08:17:26.928 | 1 | 286.95 | |
| 1 | 286.95 | |||
| 1 | 286.95 | |||
| 12/12/2025 | 08:15:20.916 | 4 | 286.95 | |
| 4 | 286.95 | |||
| 4 | 286.95 | |||
| 12/12/2025 | 08:07:49.936 | 20 | 286.75 | |
| 20 | 286.75 | |||
| 20 | 286.75 | |||
| 12/12/2025 | 08:00:43.194 | 1 | 288.20 | |
| 1 | 288.20 | |||
| 1 | 288.20 | |||
| 12/12/2025 | 08:00:12.400 | 1 | 286.75 | |
| 1 | 286.75 | |||
| 1 | 286.75 | |||
| 12/12/2025 | 08:00:07.883 | 2 | 288.15 | |
| 2 | 288.15 | |||
| 2 | 288.15 | |||
| 12/12/2025 | 07:40:48.191 | 15 | 287.00 | |
| 15 | 287.00 | |||
| 15 | 287.00 | |||
| 12/12/2025 | 07:30:03.581 | 18 | 286.90 | |
| 18 | 286.90 | |||
| 18 | 286.90 |
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)
Top 5 Turnover
Realtime Quotes
Last Update:
12/12/2025 @ 22:00:00
Last Update:
12/12/2025 @ 22:00:00

