UnitedHealth Group Inc.
- Information
- Last
- Buy
- Sell
336
287
289.80
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 04/11/2025 | 15:38:56.121 | 50 | 289.80 | |
| 50 | 289.80 | |||
| 50 | 289.80 | |||
| 04/11/2025 | 15:38:11.017 | 20 | 289.35 | |
| 20 | 289.35 | |||
| 20 | 289.35 | |||
| 04/11/2025 | 15:37:31.579 | 25 | 289.75 | |
| 25 | 289.75 | |||
| 25 | 289.75 | |||
| 04/11/2025 | 15:36:54.887 | 7 | 289.60 | |
| 7 | 289.60 | |||
| 7 | 289.60 | |||
| 04/11/2025 | 15:36:51.678 | 6 | 289.50 | |
| 6 | 289.50 | |||
| 6 | 289.50 | |||
| 04/11/2025 | 15:36:45.640 | 5 | 289.45 | |
| 5 | 289.45 | |||
| 5 | 289.45 | |||
| 04/11/2025 | 15:36:33.064 | 1 | 288.95 | |
| 1 | 288.95 | |||
| 1 | 288.95 | |||
| 04/11/2025 | 15:35:49.667 | 2 | 288.95 | |
| 2 | 288.95 | |||
| 2 | 288.95 | |||
| 04/11/2025 | 15:35:12.822 | 24 | 289.00 | |
| 24 | 289.00 | |||
| 4 | 289.00 | |||
| 20 | 289.00 | |||
| 04/11/2025 | 15:30:09.944 | 40 | 286.15 | |
| 40 | 286.15 | |||
| 40 | 286.15 | |||
| 04/11/2025 | 15:30:09.878 | 6 | 283.95 | |
| 6 | 283.95 | |||
| 6 | 283.95 | |||
| 04/11/2025 | 15:26:58.635 | 1 | 284.05 | |
| 1 | 284.05 | |||
| 1 | 284.05 | |||
| 04/11/2025 | 15:24:41.515 | 3 | 284.25 | |
| 3 | 284.25 | |||
| 3 | 284.25 | |||
| 04/11/2025 | 15:19:09.550 | 150 | 284.15 | |
| 150 | 284.15 | |||
| 150 | 284.15 | |||
| 04/11/2025 | 15:18:43.179 | 52 | 284.30 | |
| 52 | 284.30 | |||
| 52 | 284.30 | |||
| 04/11/2025 | 15:18:31.993 | 4 | 284.05 | |
| 4 | 284.05 | |||
| 4 | 284.05 | |||
| 04/11/2025 | 15:16:28.063 | 45 | 284.20 | |
| 45 | 284.20 | |||
| 45 | 284.20 | |||
| 04/11/2025 | 15:15:31.181 | 42 | 284.30 | |
| 42 | 284.30 | |||
| 42 | 284.30 | |||
| 04/11/2025 | 15:15:26.760 | 42 | 284.30 | |
| 42 | 284.30 | |||
| 42 | 284.30 | |||
| 04/11/2025 | 15:11:25.556 | 3 | 284.05 | |
| 3 | 284.05 | |||
| 3 | 284.05 | |||
| 04/11/2025 | 15:09:06.269 | 104 | 284.00 | |
| 15 | 284.00 | |||
| 87 | 284.00 | |||
| 2 | 284.00 | |||
| 104 | 284.00 | |||
| 04/11/2025 | 15:08:56.163 | 185 | 284.00 | |
| 5 | 284.00 | |||
| 185 | 284.00 | |||
| 180 | 284.00 | |||
| 04/11/2025 | 15:08:39.660 | 10 | 284.30 | |
| 10 | 284.30 | |||
| 10 | 284.30 | |||
| 04/11/2025 | 15:08:05.494 | 1 | 284.25 | |
| 1 | 284.25 | |||
| 1 | 284.25 | |||
| 04/11/2025 | 15:05:15.800 | 3 | 284.60 | |
| 3 | 284.60 | |||
| 3 | 284.60 | |||
| 04/11/2025 | 14:53:47.080 | 6 | 284.75 | |
| 6 | 284.75 | |||
| 6 | 284.75 | |||
| 04/11/2025 | 14:51:04.762 | 20 | 284.90 | |
| 20 | 284.90 | |||
| 20 | 284.90 | |||
| 04/11/2025 | 14:50:54.725 | 17 | 284.65 | |
| 17 | 284.65 | |||
| 17 | 284.65 | |||
| 04/11/2025 | 14:49:42.712 | 150 | 284.90 | |
| 150 | 284.90 | |||
| 150 | 284.90 | |||
| 04/11/2025 | 14:48:13.656 | 1 | 285.15 | |
| 1 | 285.15 | |||
| 1 | 285.15 | |||
| 04/11/2025 | 14:47:46.551 | 38 | 285.10 | |
| 38 | 285.10 | |||
| 38 | 285.10 | |||
| 04/11/2025 | 14:47:01.130 | 10 | 285.15 | |
| 10 | 285.15 | |||
| 10 | 285.15 | |||
| 04/11/2025 | 14:44:53.472 | 8 | 284.95 | |
| 8 | 284.95 | |||
| 8 | 284.95 | |||
| 04/11/2025 | 14:44:40.742 | 1 | 284.65 | |
| 1 | 284.65 | |||
| 1 | 284.65 | |||
| 04/11/2025 | 14:39:01.235 | 7 | 284.85 | |
| 7 | 284.85 | |||
| 7 | 284.85 | |||
| 04/11/2025 | 14:36:15.458 | 2 | 285.05 | |
| 2 | 285.05 | |||
| 2 | 285.05 | |||
| 04/11/2025 | 14:32:53.651 | 6 | 284.55 | |
| 6 | 284.55 | |||
| 6 | 284.55 | |||
| 04/11/2025 | 14:31:14.511 | 60 | 285.00 | |
| 60 | 285.00 | |||
| 60 | 285.00 | |||
| 04/11/2025 | 14:24:28.211 | 19 | 285.20 | |
| 19 | 285.20 | |||
| 19 | 285.20 | |||
| 04/11/2025 | 14:21:19.555 | 8 | 285.15 | |
| 8 | 285.15 | |||
| 8 | 285.15 | |||
| 04/11/2025 | 14:20:34.492 | 1 | 285.50 | |
| 1 | 285.50 | |||
| 1 | 285.50 | |||
| 04/11/2025 | 14:15:16.608 | 15 | 285.15 | |
| 15 | 285.15 | |||
| 15 | 285.15 | |||
| 04/11/2025 | 14:13:03.207 | 100 | 285.65 | |
| 100 | 285.65 | |||
| 100 | 285.65 | |||
| 04/11/2025 | 14:12:22.820 | 5 | 285.60 | |
| 5 | 285.60 | |||
| 5 | 285.60 | |||
| 04/11/2025 | 14:11:21.409 | 6 | 285.30 | |
| 6 | 285.30 | |||
| 6 | 285.30 | |||
| 04/11/2025 | 14:11:10.805 | 5 | 285.60 | |
| 5 | 285.60 | |||
| 5 | 285.60 | |||
| 04/11/2025 | 14:09:25.932 | 3 | 285.20 | |
| 3 | 285.20 | |||
| 3 | 285.20 | |||
| 04/11/2025 | 14:09:08.921 | 7 | 285.20 | |
| 7 | 285.20 | |||
| 7 | 285.20 | |||
| 04/11/2025 | 14:04:25.968 | 5 | 285.90 | |
| 2 | 285.90 | |||
| 3 | 285.90 | |||
| 5 | 285.90 | |||
| 04/11/2025 | 13:59:54.528 | 6 | 285.60 | |
| 6 | 285.60 | |||
| 6 | 285.60 | |||
| 04/11/2025 | 13:59:15.952 | 180 | 285.85 | |
| 180 | 285.85 | |||
| 180 | 285.85 | |||
| 04/11/2025 | 13:56:47.608 | 8 | 285.95 | |
| 8 | 285.95 | |||
| 8 | 285.95 | |||
| 04/11/2025 | 13:56:47.534 | 18 | 285.95 | |
| 18 | 285.95 | |||
| 18 | 285.95 | |||
| 04/11/2025 | 13:52:01.689 | 10 | 285.25 | |
| 10 | 285.25 | |||
| 10 | 285.25 | |||
| 04/11/2025 | 13:41:55.552 | 30 | 285.85 | |
| 1 | 285.85 | |||
| 29 | 285.85 | |||
| 30 | 285.85 | |||
| 04/11/2025 | 13:41:55.457 | 2 | 285.85 | |
| 2 | 285.85 | |||
| 2 | 285.85 | |||
| 04/11/2025 | 13:41:55.400 | 6 | 285.85 | |
| 6 | 285.85 | |||
| 6 | 285.85 | |||
| 04/11/2025 | 13:41:55.302 | 7 | 285.85 | |
| 7 | 285.85 | |||
| 7 | 285.85 | |||
| 04/11/2025 | 13:41:55.239 | 7 | 285.85 | |
| 7 | 285.85 | |||
| 7 | 285.85 | |||
| 04/11/2025 | 13:41:36.989 | 29 | 285.90 | |
| 29 | 285.90 | |||
| 29 | 285.90 | |||
| 04/11/2025 | 13:41:36.856 | 6 | 285.90 | |
| 6 | 285.90 | |||
| 6 | 285.90 | |||
| 04/11/2025 | 13:41:36.784 | 4 | 285.90 | |
| 4 | 285.90 | |||
| 4 | 285.90 | |||
| 04/11/2025 | 13:41:36.661 | 12 | 285.90 | |
| 12 | 285.90 | |||
| 12 | 285.90 | |||
| 04/11/2025 | 13:41:36.621 | 1 | 285.90 | |
| 1 | 285.90 | |||
| 1 | 285.90 | |||
| 04/11/2025 | 13:41:36.344 | 9 | 285.90 | |
| 9 | 285.90 | |||
| 9 | 285.90 | |||
| 04/11/2025 | 13:41:36.126 | 1 | 285.90 | |
| 1 | 285.90 | |||
| 1 | 285.90 | |||
| 04/11/2025 | 13:41:35.959 | 14 | 285.90 | |
| 14 | 285.90 | |||
| 14 | 285.90 | |||
| 04/11/2025 | 13:41:35.805 | 2 | 285.90 | |
| 2 | 285.90 | |||
| 2 | 285.90 | |||
| 04/11/2025 | 13:41:12.852 | 1 | 285.80 | |
| 1 | 285.80 | |||
| 1 | 285.80 | |||
| 04/11/2025 | 13:41:12.662 | 3 | 285.80 | |
| 3 | 285.80 | |||
| 3 | 285.80 | |||
| 04/11/2025 | 13:41:12.574 | 25 | 285.80 | |
| 4 | 285.80 | |||
| 25 | 285.80 | |||
| 2 | 285.80 | |||
| 19 | 285.80 | |||
| 04/11/2025 | 13:41:12.504 | 35 | 285.80 | |
| 35 | 285.80 | |||
| 35 | 285.80 | |||
| 04/11/2025 | 13:38:37.826 | 12 | 285.95 | |
| 12 | 285.95 | |||
| 12 | 285.95 | |||
| 04/11/2025 | 13:33:26.409 | 52 | 286.00 | |
| 52 | 286.00 | |||
| 52 | 286.00 | |||
| 04/11/2025 | 13:33:11.927 | 9 | 286.35 | |
| 9 | 286.35 | |||
| 9 | 286.35 | |||
| 04/11/2025 | 13:32:39.219 | 1 | 285.95 | |
| 1 | 285.95 | |||
| 1 | 285.95 | |||
| 04/11/2025 | 13:32:20.921 | 2 | 285.95 | |
| 2 | 285.95 | |||
| 2 | 285.95 | |||
| 04/11/2025 | 13:31:37.572 | 30 | 285.95 | |
| 30 | 285.95 | |||
| 30 | 285.95 | |||
| 04/11/2025 | 13:26:13.832 | 35 | 285.80 | |
| 35 | 285.80 | |||
| 35 | 285.80 | |||
| 04/11/2025 | 13:25:49.490 | 52 | 285.95 | |
| 52 | 285.95 | |||
| 52 | 285.95 | |||
| 04/11/2025 | 13:25:08.488 | 35 | 285.50 | |
| 35 | 285.50 | |||
| 35 | 285.50 | |||
| 04/11/2025 | 13:22:13.690 | 11 | 285.45 | |
| 11 | 285.45 | |||
| 11 | 285.45 | |||
| 04/11/2025 | 13:20:57.021 | 1 | 285.40 | |
| 1 | 285.40 | |||
| 1 | 285.40 | |||
| 04/11/2025 | 13:17:26.640 | 40 | 284.85 | |
| 40 | 284.85 | |||
| 40 | 284.85 | |||
| 04/11/2025 | 13:03:43.788 | 5 | 285.30 | |
| 5 | 285.30 | |||
| 5 | 285.30 | |||
| 04/11/2025 | 13:03:02.266 | 15 | 284.90 | |
| 15 | 284.90 | |||
| 4 | 284.90 | |||
| 11 | 284.90 | |||
| 04/11/2025 | 13:01:11.868 | 25 | 285.20 | |
| 25 | 285.20 | |||
| 25 | 285.20 | |||
| 04/11/2025 | 12:35:26.715 | 1 | 285.30 | |
| 1 | 285.30 | |||
| 1 | 285.30 | |||
| 04/11/2025 | 12:33:50.299 | 3 | 285.00 | |
| 3 | 285.00 | |||
| 3 | 285.00 | |||
| 04/11/2025 | 12:32:35.605 | 1 | 285.05 | |
| 1 | 285.05 | |||
| 1 | 285.05 | |||
| 04/11/2025 | 12:29:20.823 | 5 | 285.15 | |
| 5 | 285.15 | |||
| 5 | 285.15 | |||
| 04/11/2025 | 12:26:46.776 | 50 | 285.50 | |
| 50 | 285.50 | |||
| 50 | 285.50 | |||
| 04/11/2025 | 12:24:33.241 | 2 | 285.30 | |
| 2 | 285.30 | |||
| 2 | 285.30 | |||
| 04/11/2025 | 12:18:06.464 | 10 | 285.05 | |
| 10 | 285.05 | |||
| 10 | 285.05 | |||
| 04/11/2025 | 12:13:36.496 | 15 | 284.50 | |
| 15 | 284.50 | |||
| 15 | 284.50 | |||
| 04/11/2025 | 12:10:52.733 | 20 | 284.40 | |
| 20 | 284.40 | |||
| 20 | 284.40 | |||
| 04/11/2025 | 12:06:05.433 | 70 | 284.75 | |
| 70 | 284.75 | |||
| 70 | 284.75 | |||
| 04/11/2025 | 12:05:56.364 | 4 | 284.75 | |
| 4 | 284.75 | |||
| 4 | 284.75 | |||
| 04/11/2025 | 12:05:08.274 | 30 | 285.00 | |
| 30 | 285.00 | |||
| 30 | 285.00 | |||
| 04/11/2025 | 12:05:04.906 | 30 | 285.05 | |
| 30 | 285.05 | |||
| 30 | 285.05 | |||
| 04/11/2025 | 12:03:45.434 | 9 | 284.70 | |
| 9 | 284.70 | |||
| 1 | 284.70 | |||
| 8 | 284.70 | |||
| 04/11/2025 | 12:03:40.349 | 2 | 285.10 | |
| 2 | 285.10 | |||
| 2 | 285.10 | |||
| 04/11/2025 | 12:02:11.880 | 8 | 285.05 | |
| 8 | 285.05 | |||
| 8 | 285.05 | |||
| 04/11/2025 | 12:01:14.898 | 4 | 285.40 | |
| 4 | 285.40 | |||
| 4 | 285.40 | |||
| 04/11/2025 | 11:58:09.358 | 8 | 285.05 | |
| 8 | 285.05 | |||
| 8 | 285.05 | |||
| 04/11/2025 | 11:55:58.951 | 5 | 285.35 | |
| 5 | 285.35 | |||
| 5 | 285.35 | |||
| 04/11/2025 | 11:55:49.941 | 20 | 285.05 | |
| 20 | 285.05 | |||
| 20 | 285.05 | |||
| 04/11/2025 | 11:52:43.066 | 3 | 285.45 | |
| 3 | 285.45 | |||
| 3 | 285.45 | |||
| 04/11/2025 | 11:52:27.703 | 35 | 285.40 | |
| 35 | 285.40 | |||
| 35 | 285.40 | |||
| 04/11/2025 | 11:52:13.310 | 10 | 285.40 | |
| 10 | 285.40 | |||
| 10 | 285.40 | |||
| 04/11/2025 | 11:51:35.619 | 47 | 285.25 | |
| 47 | 285.25 | |||
| 47 | 285.25 | |||
| 04/11/2025 | 11:47:30.946 | 30 | 285.10 | |
| 30 | 285.10 | |||
| 30 | 285.10 | |||
| 04/11/2025 | 11:44:10.067 | 15 | 285.60 | |
| 15 | 285.60 | |||
| 15 | 285.60 | |||
| 04/11/2025 | 11:43:07.386 | 2 | 285.40 | |
| 2 | 285.40 | |||
| 2 | 285.40 | |||
| 04/11/2025 | 11:34:32.500 | 3 | 285.05 | |
| 3 | 285.05 | |||
| 3 | 285.05 | |||
| 04/11/2025 | 11:34:07.599 | 5 | 285.05 | |
| 5 | 285.05 | |||
| 5 | 285.05 | |||
| 04/11/2025 | 11:30:52.501 | 15 | 284.95 | |
| 15 | 284.95 | |||
| 15 | 284.95 | |||
| 04/11/2025 | 11:30:13.423 | 1 | 285.05 | |
| 1 | 285.05 | |||
| 1 | 285.05 | |||
| 04/11/2025 | 11:29:45.657 | 1 | 284.70 | |
| 1 | 284.70 | |||
| 1 | 284.70 | |||
| 04/11/2025 | 11:24:31.549 | 8 | 284.40 | |
| 8 | 284.40 | |||
| 8 | 284.40 | |||
| 04/11/2025 | 11:24:09.459 | 8 | 284.40 | |
| 8 | 284.40 | |||
| 8 | 284.40 | |||
| 04/11/2025 | 11:20:32.099 | 20 | 284.60 | |
| 20 | 284.60 | |||
| 20 | 284.60 | |||
| 04/11/2025 | 11:19:10.327 | 90 | 284.45 | |
| 90 | 284.45 | |||
| 90 | 284.45 | |||
| 04/11/2025 | 11:19:06.264 | 180 | 284.50 | |
| 180 | 284.50 | |||
| 180 | 284.50 | |||
| 04/11/2025 | 11:18:38.916 | 5 | 285.05 | |
| 5 | 285.05 | |||
| 5 | 285.05 | |||
| 04/11/2025 | 11:18:29.503 | 6 | 284.45 | |
| 6 | 284.45 | |||
| 6 | 284.45 | |||
| 04/11/2025 | 11:18:14.740 | 2 | 284.00 | |
| 2 | 284.00 | |||
| 2 | 284.00 | |||
| 04/11/2025 | 11:18:14.605 | 9 | 284.05 | |
| 9 | 284.05 | |||
| 9 | 284.05 | |||
| 04/11/2025 | 11:17:38.254 | 9 | 284.05 | |
| 9 | 284.05 | |||
| 9 | 284.05 | |||
| 04/11/2025 | 11:16:19.446 | 8 | 284.20 | |
| 8 | 284.20 | |||
| 8 | 284.20 | |||
| 04/11/2025 | 11:15:04.076 | 14 | 284.65 | |
| 14 | 284.65 | |||
| 14 | 284.65 | |||
| 04/11/2025 | 11:08:36.761 | 7 | 285.00 | |
| 7 | 285.00 | |||
| 7 | 285.00 | |||
| 04/11/2025 | 11:08:23.948 | 4 | 284.45 | |
| 4 | 284.45 | |||
| 4 | 284.45 | |||
| 04/11/2025 | 11:07:41.891 | 1 | 284.65 | |
| 1 | 284.65 | |||
| 1 | 284.65 | |||
| 04/11/2025 | 11:04:10.047 | 4 | 284.45 | |
| 4 | 284.45 | |||
| 4 | 284.45 | |||
| 04/11/2025 | 11:03:55.500 | 5 | 285.05 | |
| 5 | 285.05 | |||
| 5 | 285.05 | |||
| 04/11/2025 | 11:01:37.982 | 3 | 283.50 | |
| 3 | 283.50 | |||
| 3 | 283.50 | |||
| 04/11/2025 | 11:00:13.927 | 15 | 284.40 | |
| 15 | 284.40 | |||
| 15 | 284.40 | |||
| 04/11/2025 | 11:00:04.524 | 18 | 284.45 | |
| 18 | 284.45 | |||
| 18 | 284.45 | |||
| 04/11/2025 | 10:59:55.622 | 18 | 284.45 | |
| 18 | 284.45 | |||
| 18 | 284.45 | |||
| 04/11/2025 | 10:56:46.786 | 10 | 284.60 | |
| 10 | 284.60 | |||
| 10 | 284.60 | |||
| 04/11/2025 | 10:49:08.903 | 29 | 284.70 | |
| 29 | 284.70 | |||
| 29 | 284.70 | |||
| 04/11/2025 | 10:46:42.973 | 10 | 284.75 | |
| 10 | 284.75 | |||
| 10 | 284.75 | |||
| 04/11/2025 | 10:45:50.704 | 1 | 284.35 | |
| 1 | 284.35 | |||
| 1 | 284.35 | |||
| 04/11/2025 | 10:42:16.717 | 2 | 284.90 | |
| 2 | 284.90 | |||
| 2 | 284.90 | |||
| 04/11/2025 | 10:41:45.638 | 10 | 284.60 | |
| 10 | 284.60 | |||
| 10 | 284.60 | |||
| 04/11/2025 | 10:41:34.600 | 2 | 284.60 | |
| 2 | 284.60 | |||
| 2 | 284.60 | |||
| 04/11/2025 | 10:41:02.932 | 5 | 284.60 | |
| 5 | 284.60 | |||
| 5 | 284.60 | |||
| 04/11/2025 | 10:40:54.159 | 4 | 284.55 | |
| 4 | 284.55 | |||
| 4 | 284.55 | |||
| 04/11/2025 | 10:40:10.377 | 150 | 284.50 | |
| 150 | 284.50 | |||
| 150 | 284.50 | |||
| 04/11/2025 | 10:38:55.233 | 50 | 284.60 | |
| 50 | 284.60 | |||
| 50 | 284.60 | |||
| 04/11/2025 | 10:36:05.946 | 12 | 284.55 | |
| 12 | 284.55 | |||
| 12 | 284.55 | |||
| 04/11/2025 | 10:34:51.344 | 20 | 285.00 | |
| 20 | 285.00 | |||
| 20 | 285.00 | |||
| 04/11/2025 | 10:34:33.917 | 30 | 284.60 | |
| 30 | 284.60 | |||
| 30 | 284.60 | |||
| 04/11/2025 | 10:32:32.597 | 47 | 284.55 | |
| 47 | 284.55 | |||
| 47 | 284.55 | |||
| 04/11/2025 | 10:31:27.001 | 7 | 284.60 | |
| 7 | 284.60 | |||
| 7 | 284.60 | |||
| 04/11/2025 | 10:30:35.242 | 6 | 284.95 | |
| 6 | 284.95 | |||
| 6 | 284.95 | |||
| 04/11/2025 | 10:26:35.576 | 2 | 285.35 | |
| 2 | 285.35 | |||
| 2 | 285.35 | |||
| 04/11/2025 | 10:26:19.685 | 43 | 284.95 | |
| 3 | 284.95 | |||
| 40 | 284.95 | |||
| 43 | 284.95 | |||
| 04/11/2025 | 10:25:57.492 | 180 | 284.95 | |
| 180 | 284.95 | |||
| 180 | 284.95 | |||
| 04/11/2025 | 10:24:27.899 | 12 | 285.75 | |
| 12 | 285.75 | |||
| 12 | 285.75 | |||
| 04/11/2025 | 10:21:36.073 | 1 | 285.90 | |
| 1 | 285.90 | |||
| 1 | 285.90 | |||
| 04/11/2025 | 10:18:55.734 | 4 | 285.40 | |
| 4 | 285.40 | |||
| 4 | 285.40 | |||
| 04/11/2025 | 10:18:52.087 | 18 | 285.95 | |
| 18 | 285.95 | |||
| 18 | 285.95 | |||
| 04/11/2025 | 10:18:12.278 | 100 | 285.40 | |
| 100 | 285.40 | |||
| 100 | 285.40 | |||
| 04/11/2025 | 10:16:28.950 | 3 | 285.50 | |
| 3 | 285.50 | |||
| 3 | 285.50 | |||
| 04/11/2025 | 10:15:56.267 | 11 | 284.90 | |
| 11 | 284.90 | |||
| 11 | 284.90 | |||
| 04/11/2025 | 10:14:16.125 | 10 | 285.45 | |
| 10 | 285.45 | |||
| 10 | 285.45 | |||
| 04/11/2025 | 10:10:39.396 | 15 | 284.45 | |
| 15 | 284.45 | |||
| 15 | 284.45 | |||
| 04/11/2025 | 10:10:14.636 | 1 | 285.20 | |
| 1 | 285.20 | |||
| 1 | 285.20 | |||
| 04/11/2025 | 10:07:21.746 | 10 | 285.00 | |
| 10 | 285.00 | |||
| 10 | 285.00 | |||
| 04/11/2025 | 10:05:48.498 | 10 | 284.40 | |
| 10 | 284.40 | |||
| 10 | 284.40 | |||
| 04/11/2025 | 10:02:31.421 | 8 | 285.30 | |
| 8 | 285.30 | |||
| 8 | 285.30 | |||
| 04/11/2025 | 10:02:28.309 | 10 | 285.30 | |
| 10 | 285.30 | |||
| 10 | 285.30 | |||
| 04/11/2025 | 10:02:15.055 | 6 | 285.25 | |
| 6 | 285.25 | |||
| 6 | 285.25 | |||
| 04/11/2025 | 09:58:39.314 | 9 | 283.85 | |
| 6 | 283.85 | |||
| 9 | 283.85 | |||
| 3 | 283.85 | |||
| 04/11/2025 | 09:58:32.320 | 6 | 285.15 | |
| 6 | 285.15 | |||
| 6 | 285.15 | |||
| 04/11/2025 | 09:58:18.628 | 14 | 285.15 | |
| 14 | 285.15 | |||
| 14 | 285.15 | |||
| 04/11/2025 | 09:57:52.403 | 20 | 285.15 | |
| 20 | 285.15 | |||
| 20 | 285.15 | |||
| 04/11/2025 | 09:56:29.101 | 1 | 283.85 | |
| 1 | 283.85 | |||
| 1 | 283.85 | |||
| 04/11/2025 | 09:54:23.815 | 40 | 285.15 | |
| 40 | 285.15 | |||
| 40 | 285.15 | |||
| 04/11/2025 | 09:53:53.686 | 5 | 285.15 | |
| 5 | 285.15 | |||
| 5 | 285.15 | |||
| 04/11/2025 | 09:50:45.142 | 10 | 284.50 | |
| 10 | 284.50 | |||
| 10 | 284.50 | |||
| 04/11/2025 | 09:49:27.856 | 40 | 285.15 | |
| 40 | 285.15 | |||
| 40 | 285.15 | |||
| 04/11/2025 | 09:49:21.759 | 10 | 285.15 | |
| 8 | 285.15 | |||
| 2 | 285.15 | |||
| 10 | 285.15 | |||
| 04/11/2025 | 09:48:32.412 | 18 | 283.85 | |
| 18 | 283.85 | |||
| 18 | 283.85 | |||
| 04/11/2025 | 09:48:09.306 | 4 | 285.15 | |
| 4 | 285.15 | |||
| 4 | 285.15 | |||
| 04/11/2025 | 09:47:58.726 | 4 | 285.15 | |
| 4 | 285.15 | |||
| 4 | 285.15 | |||
| 04/11/2025 | 09:46:48.209 | 40 | 285.15 | |
| 40 | 285.15 | |||
| 40 | 285.15 | |||
| 04/11/2025 | 09:46:41.882 | 2 | 284.05 | |
| 2 | 284.05 | |||
| 2 | 284.05 | |||
| 04/11/2025 | 09:46:33.677 | 10 | 284.10 | |
| 10 | 284.10 | |||
| 10 | 284.10 | |||
| 04/11/2025 | 09:46:28.491 | 79 | 284.00 | |
| 79 | 284.00 | |||
| 79 | 284.00 | |||
| 04/11/2025 | 09:45:10.551 | 50 | 285.10 | |
| 50 | 285.10 | |||
| 50 | 285.10 | |||
| 04/11/2025 | 09:45:06.595 | 50 | 285.05 | |
| 50 | 285.05 | |||
| 50 | 285.05 | |||
| 04/11/2025 | 09:45:05.989 | 19 | 285.05 | |
| 19 | 285.05 | |||
| 19 | 285.05 | |||
| 04/11/2025 | 09:45:02.685 | 70 | 285.05 | |
| 10 | 285.05 | |||
| 10 | 285.05 | |||
| 70 | 285.05 | |||
| 50 | 285.05 | |||
| 04/11/2025 | 09:43:35.333 | 50 | 285.05 | |
| 50 | 285.05 | |||
| 50 | 285.05 | |||
| 04/11/2025 | 09:43:11.123 | 50 | 285.05 | |
| 50 | 285.05 | |||
| 50 | 285.05 | |||
| 04/11/2025 | 09:42:09.140 | 6 | 283.55 | |
| 6 | 283.55 | |||
| 6 | 283.55 | |||
| 04/11/2025 | 09:41:49.763 | 12 | 285.05 | |
| 10 | 285.05 | |||
| 12 | 285.05 | |||
| 2 | 285.05 | |||
| 04/11/2025 | 09:39:55.688 | 2 | 283.55 | |
| 2 | 283.55 | |||
| 2 | 283.55 | |||
| 04/11/2025 | 09:39:44.473 | 3 | 283.55 | |
| 3 | 283.55 | |||
| 3 | 283.55 | |||
| 04/11/2025 | 09:39:44.461 | 10 | 283.70 | |
| 10 | 283.70 | |||
| 10 | 283.70 | |||
| 04/11/2025 | 09:39:05.229 | 2 | 283.55 | |
| 2 | 283.55 | |||
| 2 | 283.55 | |||
| 04/11/2025 | 09:35:59.867 | 4 | 285.05 | |
| 4 | 285.05 | |||
| 4 | 285.05 | |||
| 04/11/2025 | 09:35:13.150 | 10 | 283.55 | |
| 10 | 283.55 | |||
| 10 | 283.55 | |||
| 04/11/2025 | 09:34:18.177 | 25 | 285.05 | |
| 25 | 285.05 | |||
| 25 | 285.05 | |||
| 04/11/2025 | 09:31:19.869 | 1 | 285.05 | |
| 1 | 285.05 | |||
| 1 | 285.05 | |||
| 04/11/2025 | 09:30:38.854 | 1 | 285.05 | |
| 1 | 285.05 | |||
| 1 | 285.05 | |||
| 04/11/2025 | 09:29:58.278 | 56 | 284.25 | |
| 56 | 284.25 | |||
| 56 | 284.25 | |||
| 04/11/2025 | 09:28:24.890 | 10 | 283.50 | |
| 10 | 283.50 | |||
| 10 | 283.50 | |||
| 04/11/2025 | 09:25:42.312 | 20 | 283.50 | |
| 20 | 283.50 | |||
| 20 | 283.50 | |||
| 04/11/2025 | 09:23:51.985 | 12 | 283.50 | |
| 12 | 283.50 | |||
| 12 | 283.50 | |||
| 04/11/2025 | 09:20:32.322 | 4 | 283.50 | |
| 4 | 283.50 | |||
| 4 | 283.50 | |||
| 04/11/2025 | 09:20:15.076 | 5 | 283.50 | |
| 5 | 283.50 | |||
| 5 | 283.50 | |||
| 04/11/2025 | 09:19:41.052 | 23 | 283.50 | |
| 23 | 283.50 | |||
| 23 | 283.50 | |||
| 04/11/2025 | 09:18:08.352 | 80 | 283.50 | |
| 80 | 283.50 | |||
| 80 | 283.50 | |||
| 04/11/2025 | 09:13:04.318 | 10 | 285.25 | |
| 10 | 285.25 | |||
| 10 | 285.25 | |||
| 04/11/2025 | 09:08:33.802 | 3 | 283.50 | |
| 3 | 283.50 | |||
| 3 | 283.50 | |||
| 04/11/2025 | 09:08:07.437 | 1 | 285.25 | |
| 1 | 285.25 | |||
| 1 | 285.25 | |||
| 04/11/2025 | 09:05:47.526 | 11 | 283.60 | |
| 11 | 283.60 | |||
| 11 | 283.60 | |||
| 04/11/2025 | 09:05:34.665 | 33 | 283.50 | |
| 18 | 283.50 | |||
| 33 | 283.50 | |||
| 12 | 283.50 | |||
| 3 | 283.50 | |||
| 04/11/2025 | 09:03:54.557 | 15 | 283.60 | |
| 15 | 283.60 | |||
| 15 | 283.60 | |||
| 04/11/2025 | 09:02:52.393 | 14 | 283.60 | |
| 14 | 283.60 | |||
| 14 | 283.60 | |||
| 04/11/2025 | 09:02:40.105 | 10 | 283.55 | |
| 10 | 283.55 | |||
| 10 | 283.55 | |||
| 04/11/2025 | 09:00:49.123 | 4 | 285.25 | |
| 4 | 285.25 | |||
| 4 | 285.25 | |||
| 04/11/2025 | 08:59:41.896 | 5 | 285.25 | |
| 5 | 285.25 | |||
| 5 | 285.25 | |||
| 04/11/2025 | 08:54:53.348 | 8 | 285.15 | |
| 8 | 285.15 | |||
| 8 | 285.15 | |||
| 04/11/2025 | 08:54:00.097 | 1 | 285.15 | |
| 1 | 285.15 | |||
| 1 | 285.15 | |||
| 04/11/2025 | 08:53:30.658 | 8 | 285.15 | |
| 8 | 285.15 | |||
| 8 | 285.15 | |||
| 04/11/2025 | 08:52:54.159 | 7 | 283.55 | |
| 7 | 283.55 | |||
| 7 | 283.55 | |||
| 04/11/2025 | 08:52:54.056 | 6 | 283.55 | |
| 6 | 283.55 | |||
| 6 | 283.55 | |||
| 04/11/2025 | 08:49:27.808 | 1 | 285.15 | |
| 1 | 285.15 | |||
| 1 | 285.15 | |||
| 04/11/2025 | 08:46:37.987 | 11 | 285.55 | |
| 11 | 285.55 | |||
| 11 | 285.55 | |||
| 04/11/2025 | 08:43:36.834 | 200 | 284.45 | |
| 200 | 284.45 | |||
| 200 | 284.45 | |||
| 04/11/2025 | 08:43:32.779 | 100 | 284.55 | |
| 75 | 284.55 | |||
| 100 | 284.55 | |||
| 25 | 284.55 | |||
| 04/11/2025 | 08:42:45.746 | 100 | 284.60 | |
| 100 | 284.60 | |||
| 100 | 284.60 | |||
| 04/11/2025 | 08:42:09.293 | 8 | 284.60 | |
| 8 | 284.60 | |||
| 8 | 284.60 | |||
| 04/11/2025 | 08:41:58.343 | 13 | 284.60 | |
| 13 | 284.60 | |||
| 13 | 284.60 | |||
| 04/11/2025 | 08:39:41.726 | 32 | 286.00 | |
| 20 | 286.00 | |||
| 12 | 286.00 | |||
| 32 | 286.00 | |||
| 04/11/2025 | 08:39:32.124 | 20 | 285.95 | |
| 20 | 285.95 | |||
| 20 | 285.95 | |||
| 04/11/2025 | 08:39:00.746 | 14 | 284.60 | |
| 10 | 284.60 | |||
| 4 | 284.60 | |||
| 14 | 284.60 | |||
| 04/11/2025 | 08:36:27.357 | 2 | 286.00 | |
| 2 | 286.00 | |||
| 2 | 286.00 | |||
| 04/11/2025 | 08:32:52.226 | 5 | 284.60 | |
| 5 | 284.60 | |||
| 5 | 284.60 | |||
| 04/11/2025 | 08:31:25.696 | 10 | 284.60 | |
| 10 | 284.60 | |||
| 10 | 284.60 | |||
| 04/11/2025 | 08:28:34.817 | 3 | 284.60 | |
| 3 | 284.60 | |||
| 3 | 284.60 | |||
| 04/11/2025 | 08:25:13.338 | 10 | 286.00 | |
| 2 | 286.00 | |||
| 8 | 286.00 | |||
| 10 | 286.00 | |||
| 04/11/2025 | 08:24:15.431 | 4 | 284.60 | |
| 4 | 284.60 | |||
| 4 | 284.60 | |||
| 04/11/2025 | 08:22:03.810 | 4 | 284.60 | |
| 4 | 284.60 | |||
| 4 | 284.60 | |||
| 04/11/2025 | 08:20:25.223 | 35 | 284.60 | |
| 35 | 284.60 | |||
| 35 | 284.60 | |||
| 04/11/2025 | 08:20:22.275 | 25 | 284.95 | |
| 25 | 284.95 | |||
| 10 | 284.95 | |||
| 15 | 284.95 | |||
| 04/11/2025 | 08:20:11.143 | 2 | 284.60 | |
| 2 | 284.60 | |||
| 2 | 284.60 | |||
| 04/11/2025 | 08:18:35.887 | 100 | 284.45 | |
| 100 | 284.45 | |||
| 100 | 284.45 | |||
| 04/11/2025 | 08:18:04.228 | 100 | 284.40 | |
| 100 | 284.40 | |||
| 100 | 284.40 | |||
| 04/11/2025 | 08:17:24.586 | 100 | 284.45 | |
| 100 | 284.45 | |||
| 100 | 284.45 | |||
| 04/11/2025 | 08:15:14.831 | 5 | 284.45 | |
| 5 | 284.45 | |||
| 5 | 284.45 | |||
| 04/11/2025 | 08:11:24.672 | 2 | 284.45 | |
| 2 | 284.45 | |||
| 2 | 284.45 | |||
| 04/11/2025 | 08:10:47.684 | 10 | 284.45 | |
| 10 | 284.45 | |||
| 10 | 284.45 | |||
| 04/11/2025 | 08:09:28.768 | 1 | 284.40 | |
| 1 | 284.40 | |||
| 1 | 284.40 | |||
| 04/11/2025 | 08:09:24.377 | 100 | 284.35 | |
| 100 | 284.35 | |||
| 100 | 284.35 | |||
| 04/11/2025 | 08:08:53.170 | 95 | 284.40 | |
| 95 | 284.40 | |||
| 95 | 284.40 | |||
| 04/11/2025 | 08:06:55.487 | 5 | 284.00 | |
| 5 | 284.00 | |||
| 5 | 284.00 | |||
| 04/11/2025 | 08:04:53.963 | 1 | 284.35 | |
| 1 | 284.35 | |||
| 1 | 284.35 | |||
| 04/11/2025 | 08:04:07.873 | 72 | 284.35 | |
| 72 | 284.35 | |||
| 72 | 284.35 | |||
| 04/11/2025 | 08:04:04.143 | 88 | 284.05 | |
| 2 | 284.05 | |||
| 86 | 284.05 | |||
| 12 | 284.05 | |||
| 71 | 284.05 | |||
| 5 | 284.05 | |||
| 04/11/2025 | 08:01:52.117 | 71 | 284.60 | |
| 71 | 284.60 | |||
| 71 | 284.60 | |||
| 04/11/2025 | 08:01:37.070 | 1 | 286.00 | |
| 1 | 286.00 | |||
| 1 | 286.00 | |||
| 04/11/2025 | 08:00:27.502 | 47 | 284.40 | |
| 47 | 284.40 | |||
| 47 | 284.40 | |||
| 04/11/2025 | 08:00:21.520 | 9 | 286.00 | |
| 9 | 286.00 | |||
| 9 | 286.00 | |||
| 04/11/2025 | 08:00:15.481 | 1 | 284.20 | |
| 1 | 284.20 | |||
| 1 | 284.20 | |||
| 04/11/2025 | 08:00:05.114 | 1 | 286.00 | |
| 1 | 286.00 | |||
| 1 | 286.00 | |||
| 04/11/2025 | 07:46:01.316 | 15 | 284.95 | |
| 15 | 284.95 | |||
| 15 | 284.95 | |||
| 04/11/2025 | 07:44:21.394 | 10 | 286.00 | |
| 10 | 286.00 | |||
| 10 | 286.00 | |||
| 04/11/2025 | 07:42:44.907 | 9 | 284.75 | |
| 9 | 284.75 | |||
| 9 | 284.75 | |||
| 04/11/2025 | 07:41:28.603 | 4 | 284.20 | |
| 4 | 284.20 | |||
| 4 | 284.20 | |||
| 04/11/2025 | 07:40:06.525 | 40 | 284.50 | |
| 3 | 284.50 | |||
| 20 | 284.50 | |||
| 5 | 284.50 | |||
| 20 | 284.50 | |||
| 32 | 284.50 | |||
| 04/11/2025 | 07:40:01.714 | 15 | 285.00 | |
| 15 | 285.00 | |||
| 5 | 285.00 | |||
| 10 | 285.00 | |||
| 04/11/2025 | 07:39:39.180 | 18 | 285.05 | |
| 18 | 285.05 | |||
| 18 | 285.05 | |||
| 04/11/2025 | 07:38:52.987 | 7 | 286.15 | |
| 7 | 286.15 | |||
| 7 | 286.15 | |||
| 04/11/2025 | 07:33:19.456 | 5 | 286.20 | |
| 5 | 286.20 | |||
| 5 | 286.20 | |||
| 04/11/2025 | 07:33:08.780 | 15 | 285.05 | |
| 15 | 285.05 | |||
| 15 | 285.05 | |||
| 04/11/2025 | 07:32:25.932 | 105 | 285.45 | |
| 105 | 285.45 | |||
| 105 | 285.45 | |||
| 04/11/2025 | 07:31:13.804 | 48 | 285.45 | |
| 48 | 285.45 | |||
| 48 | 285.45 | |||
| 04/11/2025 | 07:31:09.700 | 21 | 285.45 | |
| 1 | 285.45 | |||
| 21 | 285.45 | |||
| 20 | 285.45 | |||
| 04/11/2025 | 07:30:10.834 | 71 | 286.20 | |
| 71 | 286.20 | |||
| 71 | 286.20 | |||
| 04/11/2025 | 07:30:10.635 | 19 | 285.45 | |
| 9 | 285.45 | |||
| 9 | 285.45 | |||
| 10 | 285.45 | |||
| 10 | 285.45 | |||
| 04/11/2025 | 07:30:10.448 | 105 | 286.25 | |
| 2 | 286.25 | |||
| 20 | 286.25 | |||
| 2 | 286.25 | |||
| 2 | 286.25 | |||
| 10 | 286.25 | |||
| 32 | 286.25 | |||
| 15 | 286.25 | |||
| 14 | 286.25 | |||
| 1 | 286.25 | |||
| 2 | 286.25 | |||
| 86 | 286.25 | |||
| 3 | 286.25 | |||
| 5 | 286.25 | |||
| 16 | 286.25 |
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
-
Rheinmetall AG
Bid: 1 726.50
Ask: 1 727.50
Turnover: 38 718 TEUR -
Nvidia Corp.
Bid: 175.56 / Ask: 175.62
Turnover: 37 943 TEUR -
Amazon.com Inc.
Bid: 218.95 / Ask: 219.15
Turnover: 25 489 TEUR -
Palantir Technologies Inc.
Bid: 162.76 / Ask: 162.92
Turnover: 25 117 TEUR -
Deutsche Telekom AG
Bid: 26.39 / Ask: 26.40
Turnover: 20 553 TEUR
Realtime Quotes
Last Update:
04/11/2025 @ 15:39:27
Last Update:
04/11/2025 @ 15:39:27