VISA Inc.
- Information
- Last
- Buy
- Sell
401
572
305.65
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 13/06/2025 | 16:21:29.023 | 5 | 301.85 | |
| 5 | 301.85 | |||
| 5 | 301.85 | |||
| 13/06/2025 | 16:21:28.990 | 22 | 301.85 | |
| 22 | 301.85 | |||
| 22 | 301.85 | |||
| 13/06/2025 | 16:20:55.030 | 2 | 302.50 | |
| 2 | 302.50 | |||
| 2 | 302.50 | |||
| 13/06/2025 | 16:19:39.560 | 14 | 303.45 | |
| 14 | 303.45 | |||
| 14 | 303.45 | |||
| 13/06/2025 | 16:19:38.868 | 8 | 303.55 | |
| 8 | 303.55 | |||
| 8 | 303.55 | |||
| 13/06/2025 | 16:17:20.824 | 2 | 303.40 | |
| 2 | 303.40 | |||
| 2 | 303.40 | |||
| 13/06/2025 | 16:17:16.226 | 198 | 302.60 | |
| 198 | 302.60 | |||
| 198 | 302.60 | |||
| 13/06/2025 | 16:17:12.591 | 472 | 302.60 | |
| 330 | 302.60 | |||
| 472 | 302.60 | |||
| 50 | 302.60 | |||
| 92 | 302.60 | |||
| 13/06/2025 | 16:16:50.937 | 330 | 302.60 | |
| 330 | 302.60 | |||
| 330 | 302.60 | |||
| 13/06/2025 | 16:16:28.870 | 10 | 303.05 | |
| 10 | 303.05 | |||
| 10 | 303.05 | |||
| 13/06/2025 | 16:16:23.662 | 3 | 302.60 | |
| 3 | 302.60 | |||
| 3 | 302.60 | |||
| 13/06/2025 | 16:16:09.765 | 1 | 303.00 | |
| 1 | 303.00 | |||
| 1 | 303.00 | |||
| 13/06/2025 | 16:15:42.402 | 1 | 302.70 | |
| 1 | 302.70 | |||
| 1 | 302.70 | |||
| 13/06/2025 | 16:15:27.612 | 1 | 302.60 | |
| 1 | 302.60 | |||
| 1 | 302.60 | |||
| 13/06/2025 | 16:15:09.042 | 23 | 302.90 | |
| 23 | 302.90 | |||
| 23 | 302.90 | |||
| 13/06/2025 | 16:13:50.462 | 10 | 302.55 | |
| 10 | 302.55 | |||
| 10 | 302.55 | |||
| 13/06/2025 | 16:13:46.686 | 100 | 302.45 | |
| 100 | 302.45 | |||
| 100 | 302.45 | |||
| 13/06/2025 | 16:13:13.679 | 3 | 302.25 | |
| 3 | 302.25 | |||
| 3 | 302.25 | |||
| 13/06/2025 | 16:13:08.888 | 11 | 302.65 | |
| 1 | 302.65 | |||
| 10 | 302.65 | |||
| 11 | 302.65 | |||
| 13/06/2025 | 16:12:57.358 | 10 | 302.65 | |
| 10 | 302.65 | |||
| 10 | 302.65 | |||
| 13/06/2025 | 16:12:56.900 | 300 | 302.65 | |
| 300 | 302.65 | |||
| 300 | 302.65 | |||
| 13/06/2025 | 16:12:21.090 | 42 | 302.25 | |
| 42 | 302.25 | |||
| 42 | 302.25 | |||
| 13/06/2025 | 16:12:20.854 | 120 | 302.75 | |
| 120 | 302.75 | |||
| 120 | 302.75 | |||
| 13/06/2025 | 16:12:07.772 | 330 | 302.75 | |
| 330 | 302.75 | |||
| 330 | 302.75 | |||
| 13/06/2025 | 16:12:06.165 | 50 | 302.75 | |
| 50 | 302.75 | |||
| 50 | 302.75 | |||
| 13/06/2025 | 16:10:34.599 | 1 | 303.60 | |
| 1 | 303.60 | |||
| 1 | 303.60 | |||
| 13/06/2025 | 16:10:00.054 | 74 | 303.25 | |
| 74 | 303.25 | |||
| 74 | 303.25 | |||
| 13/06/2025 | 16:09:11.357 | 4 | 302.50 | |
| 4 | 302.50 | |||
| 4 | 302.50 | |||
| 13/06/2025 | 16:08:25.264 | 174 | 302.00 | |
| 16 | 302.00 | |||
| 85 | 302.00 | |||
| 174 | 302.00 | |||
| 9 | 302.00 | |||
| 5 | 302.00 | |||
| 13 | 302.00 | |||
| 25 | 302.00 | |||
| 21 | 302.00 | |||
| 13/06/2025 | 16:08:25.171 | 20 | 302.00 | |
| 20 | 302.00 | |||
| 20 | 302.00 | |||
| 13/06/2025 | 16:08:19.532 | 67 | 302.70 | |
| 67 | 302.70 | |||
| 67 | 302.70 | |||
| 13/06/2025 | 16:08:07.117 | 10 | 303.05 | |
| 10 | 303.05 | |||
| 10 | 303.05 | |||
| 13/06/2025 | 16:08:05.356 | 5 | 302.95 | |
| 5 | 302.95 | |||
| 5 | 302.95 | |||
| 13/06/2025 | 16:08:05.073 | 13 | 303.00 | |
| 13 | 303.00 | |||
| 10 | 303.00 | |||
| 3 | 303.00 | |||
| 13/06/2025 | 16:07:58.432 | 370 | 303.40 | |
| 209 | 303.40 | |||
| 161 | 303.40 | |||
| 370 | 303.40 | |||
| 13/06/2025 | 16:07:45.277 | 330 | 303.40 | |
| 330 | 303.40 | |||
| 330 | 303.40 | |||
| 13/06/2025 | 16:07:00.846 | 1 | 303.80 | |
| 1 | 303.80 | |||
| 1 | 303.80 | |||
| 13/06/2025 | 16:06:53.442 | 15 | 303.80 | |
| 5 | 303.80 | |||
| 15 | 303.80 | |||
| 10 | 303.80 | |||
| 13/06/2025 | 16:06:41.653 | 1 | 303.45 | |
| 1 | 303.45 | |||
| 1 | 303.45 | |||
| 13/06/2025 | 16:06:17.902 | 1 | 303.45 | |
| 1 | 303.45 | |||
| 1 | 303.45 | |||
| 13/06/2025 | 16:06:04.374 | 13 | 303.10 | |
| 13 | 303.10 | |||
| 13 | 303.10 | |||
| 13/06/2025 | 16:05:53.157 | 4 | 303.05 | |
| 1 | 303.05 | |||
| 3 | 303.05 | |||
| 4 | 303.05 | |||
| 13/06/2025 | 16:05:43.600 | 1 | 303.45 | |
| 1 | 303.45 | |||
| 1 | 303.45 | |||
| 13/06/2025 | 16:05:38.550 | 50 | 303.20 | |
| 50 | 303.20 | |||
| 50 | 303.20 | |||
| 13/06/2025 | 16:05:26.403 | 24 | 302.80 | |
| 24 | 302.80 | |||
| 3 | 302.80 | |||
| 21 | 302.80 | |||
| 13/06/2025 | 16:05:26.353 | 94 | 302.80 | |
| 94 | 302.80 | |||
| 94 | 302.80 | |||
| 13/06/2025 | 16:05:26.298 | 1 | 303.20 | |
| 1 | 303.20 | |||
| 1 | 303.20 | |||
| 13/06/2025 | 16:04:59.245 | 7 | 303.40 | |
| 7 | 303.40 | |||
| 7 | 303.40 | |||
| 13/06/2025 | 16:04:04.203 | 1 | 303.60 | |
| 1 | 303.60 | |||
| 1 | 303.60 | |||
| 13/06/2025 | 16:03:30.895 | 1 | 304.15 | |
| 1 | 304.15 | |||
| 1 | 304.15 | |||
| 13/06/2025 | 16:03:04.511 | 2 | 303.60 | |
| 2 | 303.60 | |||
| 2 | 303.60 | |||
| 13/06/2025 | 16:02:41.997 | 3 | 303.30 | |
| 3 | 303.30 | |||
| 3 | 303.30 | |||
| 13/06/2025 | 16:02:14.830 | 7 | 304.00 | |
| 7 | 304.00 | |||
| 7 | 304.00 | |||
| 13/06/2025 | 16:02:10.631 | 5 | 303.85 | |
| 5 | 303.85 | |||
| 5 | 303.85 | |||
| 13/06/2025 | 16:02:09.510 | 30 | 303.45 | |
| 30 | 303.45 | |||
| 30 | 303.45 | |||
| 13/06/2025 | 16:02:09.414 | 8 | 303.45 | |
| 5 | 303.45 | |||
| 2 | 303.45 | |||
| 8 | 303.45 | |||
| 1 | 303.45 | |||
| 13/06/2025 | 16:02:09.258 | 89 | 304.00 | |
| 89 | 304.00 | |||
| 5 | 304.00 | |||
| 11 | 304.00 | |||
| 15 | 304.00 | |||
| 9 | 304.00 | |||
| 10 | 304.00 | |||
| 30 | 304.00 | |||
| 9 | 304.00 | |||
| 13/06/2025 | 16:02:07.587 | 1 | 304.15 | |
| 1 | 304.15 | |||
| 1 | 304.15 | |||
| 13/06/2025 | 16:01:46.058 | 5 | 304.35 | |
| 5 | 304.35 | |||
| 5 | 304.35 | |||
| 13/06/2025 | 16:01:32.061 | 6 | 304.35 | |
| 6 | 304.35 | |||
| 6 | 304.35 | |||
| 13/06/2025 | 16:01:27.745 | 1 | 304.20 | |
| 1 | 304.20 | |||
| 1 | 304.20 | |||
| 13/06/2025 | 16:01:17.382 | 1 | 304.20 | |
| 1 | 304.20 | |||
| 1 | 304.20 | |||
| 13/06/2025 | 16:01:12.263 | 2 | 304.25 | |
| 2 | 304.25 | |||
| 2 | 304.25 | |||
| 13/06/2025 | 16:01:02.902 | 80 | 304.55 | |
| 80 | 304.55 | |||
| 80 | 304.55 | |||
| 13/06/2025 | 16:00:58.168 | 1 | 304.60 | |
| 1 | 304.60 | |||
| 1 | 304.60 | |||
| 13/06/2025 | 16:00:32.108 | 27 | 305.00 | |
| 27 | 305.00 | |||
| 27 | 305.00 | |||
| 13/06/2025 | 16:00:18.952 | 1 | 305.55 | |
| 1 | 305.55 | |||
| 1 | 305.55 | |||
| 13/06/2025 | 15:59:58.556 | 9 | 305.60 | |
| 9 | 305.60 | |||
| 9 | 305.60 | |||
| 13/06/2025 | 15:59:58.489 | 7 | 305.60 | |
| 7 | 305.60 | |||
| 7 | 305.60 | |||
| 13/06/2025 | 15:59:32.985 | 8 | 305.30 | |
| 8 | 305.30 | |||
| 8 | 305.30 | |||
| 13/06/2025 | 15:59:26.518 | 3 | 305.05 | |
| 3 | 305.05 | |||
| 3 | 305.05 | |||
| 13/06/2025 | 15:59:01.272 | 1 | 305.35 | |
| 1 | 305.35 | |||
| 1 | 305.35 | |||
| 13/06/2025 | 15:58:59.992 | 10 | 305.35 | |
| 10 | 305.35 | |||
| 10 | 305.35 | |||
| 13/06/2025 | 15:58:41.907 | 1 | 305.50 | |
| 1 | 305.50 | |||
| 1 | 305.50 | |||
| 13/06/2025 | 15:58:18.201 | 1 | 305.30 | |
| 1 | 305.30 | |||
| 1 | 305.30 | |||
| 13/06/2025 | 15:58:10.609 | 10 | 305.65 | |
| 10 | 305.65 | |||
| 10 | 305.65 | |||
| 13/06/2025 | 15:57:08.915 | 3 | 305.30 | |
| 3 | 305.30 | |||
| 3 | 305.30 | |||
| 13/06/2025 | 15:56:30.753 | 20 | 304.85 | |
| 20 | 304.85 | |||
| 20 | 304.85 | |||
| 13/06/2025 | 15:55:39.620 | 3 | 304.90 | |
| 3 | 304.90 | |||
| 3 | 304.90 | |||
| 13/06/2025 | 15:55:34.986 | 1 | 304.95 | |
| 1 | 304.95 | |||
| 1 | 304.95 | |||
| 13/06/2025 | 15:54:37.672 | 4 | 305.25 | |
| 4 | 305.25 | |||
| 4 | 305.25 | |||
| 13/06/2025 | 15:54:24.593 | 3 | 305.45 | |
| 3 | 305.45 | |||
| 3 | 305.45 | |||
| 13/06/2025 | 15:54:21.127 | 10 | 305.45 | |
| 10 | 305.45 | |||
| 10 | 305.45 | |||
| 13/06/2025 | 15:54:18.107 | 5 | 305.45 | |
| 5 | 305.45 | |||
| 5 | 305.45 | |||
| 13/06/2025 | 15:53:54.565 | 1 | 305.55 | |
| 1 | 305.55 | |||
| 1 | 305.55 | |||
| 13/06/2025 | 15:53:50.232 | 8 | 305.60 | |
| 8 | 305.60 | |||
| 8 | 305.60 | |||
| 13/06/2025 | 15:53:30.410 | 3 | 305.75 | |
| 3 | 305.75 | |||
| 3 | 305.75 | |||
| 13/06/2025 | 15:53:13.307 | 10 | 305.30 | |
| 10 | 305.30 | |||
| 10 | 305.30 | |||
| 13/06/2025 | 15:52:22.066 | 7 | 305.15 | |
| 7 | 305.15 | |||
| 7 | 305.15 | |||
| 13/06/2025 | 15:52:16.990 | 5 | 305.00 | |
| 5 | 305.00 | |||
| 5 | 305.00 | |||
| 13/06/2025 | 15:52:03.407 | 10 | 304.60 | |
| 10 | 304.60 | |||
| 10 | 304.60 | |||
| 13/06/2025 | 15:52:03.325 | 47 | 304.60 | |
| 10 | 304.60 | |||
| 10 | 304.60 | |||
| 3 | 304.60 | |||
| 47 | 304.60 | |||
| 10 | 304.60 | |||
| 4 | 304.60 | |||
| 5 | 304.60 | |||
| 5 | 304.60 | |||
| 13/06/2025 | 15:52:03.185 | 1 | 305.00 | |
| 1 | 305.00 | |||
| 1 | 305.00 | |||
| 13/06/2025 | 15:51:44.460 | 20 | 305.35 | |
| 20 | 305.35 | |||
| 20 | 305.35 | |||
| 13/06/2025 | 15:51:31.512 | 2 | 305.45 | |
| 2 | 305.45 | |||
| 2 | 305.45 | |||
| 13/06/2025 | 15:50:27.946 | 3 | 305.35 | |
| 3 | 305.35 | |||
| 3 | 305.35 | |||
| 13/06/2025 | 15:50:18.464 | 20 | 305.35 | |
| 20 | 305.35 | |||
| 20 | 305.35 | |||
| 13/06/2025 | 15:49:57.806 | 3 | 305.35 | |
| 3 | 305.35 | |||
| 3 | 305.35 | |||
| 13/06/2025 | 15:49:57.688 | 20 | 305.35 | |
| 20 | 305.35 | |||
| 20 | 305.35 | |||
| 13/06/2025 | 15:49:43.519 | 1 | 305.65 | |
| 1 | 305.65 | |||
| 1 | 305.65 | |||
| 13/06/2025 | 15:49:22.860 | 8 | 305.40 | |
| 8 | 305.40 | |||
| 8 | 305.40 | |||
| 13/06/2025 | 15:48:44.526 | 6 | 305.50 | |
| 6 | 305.50 | |||
| 6 | 305.50 | |||
| 13/06/2025 | 15:48:32.816 | 33 | 305.05 | |
| 33 | 305.05 | |||
| 33 | 305.05 | |||
| 13/06/2025 | 15:48:09.618 | 10 | 305.05 | |
| 10 | 305.05 | |||
| 10 | 305.05 | |||
| 13/06/2025 | 15:48:09.527 | 5 | 305.50 | |
| 5 | 305.50 | |||
| 5 | 305.50 | |||
| 13/06/2025 | 15:46:09.176 | 1 | 306.40 | |
| 1 | 306.40 | |||
| 1 | 306.40 | |||
| 13/06/2025 | 15:45:29.818 | 1 | 306.10 | |
| 1 | 306.10 | |||
| 1 | 306.10 | |||
| 13/06/2025 | 15:45:22.685 | 5 | 305.60 | |
| 5 | 305.60 | |||
| 5 | 305.60 | |||
| 13/06/2025 | 15:45:22.637 | 5 | 305.60 | |
| 5 | 305.60 | |||
| 5 | 305.60 | |||
| 13/06/2025 | 15:45:22.530 | 29 | 306.00 | |
| 29 | 306.00 | |||
| 11 | 306.00 | |||
| 15 | 306.00 | |||
| 3 | 306.00 | |||
| 13/06/2025 | 15:44:21.533 | 8 | 307.00 | |
| 8 | 307.00 | |||
| 8 | 307.00 | |||
| 13/06/2025 | 15:43:18.106 | 1 | 307.60 | |
| 1 | 307.60 | |||
| 1 | 307.60 | |||
| 13/06/2025 | 15:43:03.492 | 32 | 308.10 | |
| 32 | 308.10 | |||
| 32 | 308.10 | |||
| 13/06/2025 | 15:42:28.990 | 3 | 306.95 | |
| 3 | 306.95 | |||
| 3 | 306.95 | |||
| 13/06/2025 | 15:42:11.781 | 1 | 307.05 | |
| 1 | 307.05 | |||
| 1 | 307.05 | |||
| 13/06/2025 | 15:42:09.348 | 2 | 307.00 | |
| 2 | 307.00 | |||
| 2 | 307.00 | |||
| 13/06/2025 | 15:40:24.034 | 16 | 306.75 | |
| 16 | 306.75 | |||
| 16 | 306.75 | |||
| 13/06/2025 | 15:39:00.456 | 2 | 307.10 | |
| 2 | 307.10 | |||
| 2 | 307.10 | |||
| 13/06/2025 | 15:38:28.996 | 1 | 308.35 | |
| 1 | 308.35 | |||
| 1 | 308.35 | |||
| 13/06/2025 | 15:38:24.795 | 12 | 308.25 | |
| 12 | 308.25 | |||
| 12 | 308.25 | |||
| 13/06/2025 | 15:38:10.480 | 1 | 309.00 | |
| 1 | 309.00 | |||
| 1 | 309.00 | |||
| 13/06/2025 | 15:37:02.086 | 40 | 308.40 | |
| 40 | 308.40 | |||
| 40 | 308.40 | |||
| 13/06/2025 | 15:36:34.900 | 2 | 308.35 | |
| 2 | 308.35 | |||
| 2 | 308.35 | |||
| 13/06/2025 | 15:36:08.129 | 1 | 306.70 | |
| 1 | 306.70 | |||
| 1 | 306.70 | |||
| 13/06/2025 | 15:34:39.674 | 10 | 306.25 | |
| 10 | 306.25 | |||
| 10 | 306.25 | |||
| 13/06/2025 | 15:33:47.362 | 4 | 306.90 | |
| 4 | 306.90 | |||
| 4 | 306.90 | |||
| 13/06/2025 | 15:33:47.305 | 20 | 306.90 | |
| 20 | 306.90 | |||
| 20 | 306.90 | |||
| 13/06/2025 | 15:33:45.858 | 32 | 308.00 | |
| 32 | 308.00 | |||
| 32 | 308.00 | |||
| 13/06/2025 | 15:33:35.511 | 4 | 307.50 | |
| 4 | 307.50 | |||
| 4 | 307.50 | |||
| 13/06/2025 | 15:33:35.421 | 17 | 307.50 | |
| 17 | 307.50 | |||
| 17 | 307.50 | |||
| 13/06/2025 | 15:33:28.610 | 5 | 308.20 | |
| 5 | 308.20 | |||
| 5 | 308.20 | |||
| 13/06/2025 | 15:33:28.523 | 37 | 308.20 | |
| 17 | 308.20 | |||
| 2 | 308.20 | |||
| 16 | 308.20 | |||
| 2 | 308.20 | |||
| 37 | 308.20 | |||
| 13/06/2025 | 15:33:28.430 | 1 | 308.65 | |
| 1 | 308.65 | |||
| 1 | 308.65 | |||
| 13/06/2025 | 15:33:03.399 | 18 | 309.50 | |
| 5 | 309.50 | |||
| 8 | 309.50 | |||
| 18 | 309.50 | |||
| 5 | 309.50 | |||
| 13/06/2025 | 15:33:03.122 | 445 | 309.55 | |
| 3 | 309.55 | |||
| 4 | 309.55 | |||
| 50 | 309.55 | |||
| 10 | 309.55 | |||
| 107 | 309.55 | |||
| 6 | 309.55 | |||
| 70 | 309.55 | |||
| 3 | 309.55 | |||
| 2 | 309.55 | |||
| 12 | 309.55 | |||
| 15 | 309.55 | |||
| 16 | 309.55 | |||
| 15 | 309.55 | |||
| 7 | 309.55 | |||
| 325 | 309.55 | |||
| 7 | 309.55 | |||
| 15 | 309.55 | |||
| 148 | 309.55 | |||
| 15 | 309.55 | |||
| 60 | 309.55 | |||
| 13/06/2025 | 15:33:02.979 | 16 | 310.00 | |
| 11 | 310.00 | |||
| 5 | 310.00 | |||
| 15 | 310.00 | |||
| 1 | 310.00 | |||
| 13/06/2025 | 15:33:02.499 | 50 | 310.50 | |
| 50 | 310.50 | |||
| 50 | 310.50 | |||
| 13/06/2025 | 15:32:52.427 | 11 | 311.00 | |
| 11 | 311.00 | |||
| 11 | 311.00 | |||
| 13/06/2025 | 15:32:43.242 | 11 | 311.80 | |
| 11 | 311.80 | |||
| 11 | 311.80 | |||
| 13/06/2025 | 15:32:38.686 | 105 | 312.00 | |
| 100 | 312.00 | |||
| 105 | 312.00 | |||
| 3 | 312.00 | |||
| 2 | 312.00 | |||
| 13/06/2025 | 15:32:31.997 | 8 | 313.50 | |
| 8 | 313.50 | |||
| 8 | 313.50 | |||
| 13/06/2025 | 15:23:22.256 | 3 | 313.50 | |
| 3 | 313.50 | |||
| 3 | 313.50 | |||
| 13/06/2025 | 15:22:51.156 | 1 | 314.65 | |
| 1 | 314.65 | |||
| 1 | 314.65 | |||
| 13/06/2025 | 15:18:17.404 | 15 | 314.45 | |
| 2 | 314.45 | |||
| 9 | 314.45 | |||
| 4 | 314.45 | |||
| 15 | 314.45 | |||
| 13/06/2025 | 15:11:10.798 | 20 | 315.30 | |
| 20 | 315.30 | |||
| 20 | 315.30 | |||
| 13/06/2025 | 15:02:22.593 | 10 | 315.00 | |
| 10 | 315.00 | |||
| 10 | 315.00 | |||
| 13/06/2025 | 14:46:26.312 | 10 | 315.60 | |
| 10 | 315.60 | |||
| 10 | 315.60 | |||
| 13/06/2025 | 14:42:51.996 | 2 | 314.55 | |
| 2 | 314.55 | |||
| 2 | 314.55 | |||
| 13/06/2025 | 14:38:40.010 | 4 | 315.55 | |
| 4 | 315.55 | |||
| 4 | 315.55 | |||
| 13/06/2025 | 14:37:58.713 | 2 | 315.50 | |
| 2 | 315.50 | |||
| 2 | 315.50 | |||
| 13/06/2025 | 14:35:32.703 | 33 | 315.20 | |
| 33 | 315.20 | |||
| 33 | 315.20 | |||
| 13/06/2025 | 14:30:57.899 | 5 | 314.40 | |
| 5 | 314.40 | |||
| 5 | 314.40 | |||
| 13/06/2025 | 14:25:31.976 | 3 | 314.50 | |
| 3 | 314.50 | |||
| 3 | 314.50 | |||
| 13/06/2025 | 14:17:11.081 | 11 | 315.05 | |
| 11 | 315.05 | |||
| 11 | 315.05 | |||
| 13/06/2025 | 14:14:38.614 | 1 | 313.90 | |
| 1 | 313.90 | |||
| 1 | 313.90 | |||
| 13/06/2025 | 14:14:20.855 | 1 | 314.45 | |
| 1 | 314.45 | |||
| 1 | 314.45 | |||
| 13/06/2025 | 14:13:50.043 | 1 | 314.45 | |
| 1 | 314.45 | |||
| 1 | 314.45 | |||
| 13/06/2025 | 14:12:59.528 | 1 | 313.90 | |
| 1 | 313.90 | |||
| 1 | 313.90 | |||
| 13/06/2025 | 14:05:01.298 | 1 | 313.35 | |
| 1 | 313.35 | |||
| 1 | 313.35 | |||
| 13/06/2025 | 14:02:42.309 | 18 | 313.40 | |
| 18 | 313.40 | |||
| 18 | 313.40 | |||
| 13/06/2025 | 14:02:42.283 | 65 | 313.40 | |
| 65 | 313.40 | |||
| 65 | 313.40 | |||
| 13/06/2025 | 14:02:38.632 | 34 | 314.25 | |
| 34 | 314.25 | |||
| 34 | 314.25 | |||
| 13/06/2025 | 14:02:10.006 | 28 | 314.20 | |
| 28 | 314.20 | |||
| 28 | 314.20 | |||
| 13/06/2025 | 14:01:58.039 | 15 | 313.35 | |
| 15 | 313.35 | |||
| 1 | 313.35 | |||
| 14 | 313.35 | |||
| 13/06/2025 | 13:48:22.891 | 7 | 312.75 | |
| 7 | 312.75 | |||
| 7 | 312.75 | |||
| 13/06/2025 | 13:47:57.690 | 9 | 312.80 | |
| 9 | 312.80 | |||
| 9 | 312.80 | |||
| 13/06/2025 | 13:41:50.519 | 65 | 313.30 | |
| 65 | 313.30 | |||
| 65 | 313.30 | |||
| 13/06/2025 | 13:40:55.251 | 8 | 313.20 | |
| 8 | 313.20 | |||
| 8 | 313.20 | |||
| 13/06/2025 | 13:36:36.119 | 50 | 314.10 | |
| 15 | 314.10 | |||
| 35 | 314.10 | |||
| 50 | 314.10 | |||
| 13/06/2025 | 13:29:58.563 | 59 | 313.80 | |
| 59 | 313.80 | |||
| 59 | 313.80 | |||
| 13/06/2025 | 13:28:10.688 | 49 | 314.05 | |
| 49 | 314.05 | |||
| 49 | 314.05 | |||
| 13/06/2025 | 13:14:56.656 | 1 | 314.20 | |
| 1 | 314.20 | |||
| 1 | 314.20 | |||
| 13/06/2025 | 13:08:42.751 | 2 | 314.80 | |
| 2 | 314.80 | |||
| 2 | 314.80 | |||
| 13/06/2025 | 13:07:56.325 | 5 | 314.55 | |
| 5 | 314.55 | |||
| 5 | 314.55 | |||
| 13/06/2025 | 12:58:17.194 | 15 | 313.00 | |
| 15 | 313.00 | |||
| 15 | 313.00 | |||
| 13/06/2025 | 12:55:19.267 | 3 | 313.65 | |
| 3 | 313.65 | |||
| 3 | 313.65 | |||
| 13/06/2025 | 12:53:41.881 | 5 | 313.75 | |
| 5 | 313.75 | |||
| 5 | 313.75 | |||
| 13/06/2025 | 12:49:49.165 | 30 | 313.80 | |
| 30 | 313.80 | |||
| 30 | 313.80 | |||
| 13/06/2025 | 12:49:49.089 | 12 | 313.80 | |
| 12 | 313.80 | |||
| 12 | 313.80 | |||
| 13/06/2025 | 12:40:28.152 | 10 | 312.75 | |
| 10 | 312.75 | |||
| 10 | 312.75 | |||
| 13/06/2025 | 12:36:15.980 | 1 | 313.50 | |
| 1 | 313.50 | |||
| 1 | 313.50 | |||
| 13/06/2025 | 12:34:16.887 | 25 | 312.45 | |
| 25 | 312.45 | |||
| 25 | 312.45 | |||
| 13/06/2025 | 12:29:57.446 | 32 | 313.35 | |
| 32 | 313.35 | |||
| 32 | 313.35 | |||
| 13/06/2025 | 12:25:31.790 | 40 | 312.40 | |
| 40 | 312.40 | |||
| 40 | 312.40 | |||
| 13/06/2025 | 12:25:08.892 | 1 | 312.55 | |
| 1 | 312.55 | |||
| 1 | 312.55 | |||
| 13/06/2025 | 12:22:54.457 | 3 | 311.85 | |
| 3 | 311.85 | |||
| 3 | 311.85 | |||
| 13/06/2025 | 12:22:31.624 | 1 | 312.40 | |
| 1 | 312.40 | |||
| 1 | 312.40 | |||
| 13/06/2025 | 12:22:10.011 | 3 | 311.75 | |
| 3 | 311.75 | |||
| 3 | 311.75 | |||
| 13/06/2025 | 12:20:30.080 | 1 | 310.75 | |
| 1 | 310.75 | |||
| 1 | 310.75 | |||
| 13/06/2025 | 12:19:59.297 | 15 | 310.50 | |
| 15 | 310.50 | |||
| 15 | 310.50 | |||
| 13/06/2025 | 12:19:10.366 | 200 | 311.00 | |
| 200 | 311.00 | |||
| 200 | 311.00 | |||
| 13/06/2025 | 12:18:50.457 | 1 | 311.00 | |
| 1 | 311.00 | |||
| 1 | 311.00 | |||
| 13/06/2025 | 12:17:13.775 | 7 | 310.55 | |
| 7 | 310.55 | |||
| 7 | 310.55 | |||
| 13/06/2025 | 12:17:13.669 | 27 | 311.00 | |
| 7 | 311.00 | |||
| 27 | 311.00 | |||
| 15 | 311.00 | |||
| 5 | 311.00 | |||
| 13/06/2025 | 12:16:33.067 | 6 | 311.20 | |
| 6 | 311.20 | |||
| 6 | 311.20 | |||
| 13/06/2025 | 12:15:21.326 | 35 | 311.05 | |
| 34 | 311.05 | |||
| 1 | 311.05 | |||
| 35 | 311.05 | |||
| 13/06/2025 | 12:15:18.337 | 23 | 311.05 | |
| 17 | 311.05 | |||
| 6 | 311.05 | |||
| 23 | 311.05 | |||
| 13/06/2025 | 12:15:18.195 | 10 | 311.50 | |
| 10 | 311.50 | |||
| 10 | 311.50 | |||
| 13/06/2025 | 12:14:12.088 | 130 | 312.40 | |
| 130 | 312.40 | |||
| 130 | 312.40 | |||
| 13/06/2025 | 12:14:02.035 | 8 | 312.85 | |
| 8 | 312.85 | |||
| 8 | 312.85 | |||
| 13/06/2025 | 12:12:28.396 | 1 | 313.10 | |
| 1 | 313.10 | |||
| 1 | 313.10 | |||
| 13/06/2025 | 12:11:02.609 | 8 | 313.10 | |
| 8 | 313.10 | |||
| 8 | 313.10 | |||
| 13/06/2025 | 12:10:44.708 | 11 | 312.60 | |
| 11 | 312.60 | |||
| 11 | 312.60 | |||
| 13/06/2025 | 12:10:28.665 | 18 | 313.05 | |
| 18 | 313.05 | |||
| 18 | 313.05 | |||
| 13/06/2025 | 12:09:15.072 | 15 | 313.00 | |
| 15 | 313.00 | |||
| 15 | 313.00 | |||
| 13/06/2025 | 12:08:57.532 | 21 | 313.05 | |
| 21 | 313.05 | |||
| 21 | 313.05 | |||
| 13/06/2025 | 12:08:36.053 | 99 | 313.10 | |
| 99 | 313.10 | |||
| 99 | 313.10 | |||
| 13/06/2025 | 12:07:37.204 | 12 | 312.45 | |
| 12 | 312.45 | |||
| 12 | 312.45 | |||
| 13/06/2025 | 12:07:37.146 | 100 | 313.80 | |
| 100 | 313.80 | |||
| 100 | 313.80 | |||
| 13/06/2025 | 12:05:41.249 | 100 | 313.90 | |
| 100 | 313.90 | |||
| 100 | 313.90 | |||
| 13/06/2025 | 12:05:27.339 | 13 | 313.90 | |
| 13 | 313.90 | |||
| 13 | 313.90 | |||
| 13/06/2025 | 12:04:54.868 | 100 | 314.00 | |
| 10 | 314.00 | |||
| 90 | 314.00 | |||
| 100 | 314.00 | |||
| 13/06/2025 | 12:03:19.286 | 100 | 314.00 | |
| 100 | 314.00 | |||
| 100 | 314.00 | |||
| 13/06/2025 | 12:03:15.967 | 100 | 314.00 | |
| 100 | 314.00 | |||
| 100 | 314.00 | |||
| 13/06/2025 | 11:59:47.087 | 4 | 314.00 | |
| 4 | 314.00 | |||
| 4 | 314.00 | |||
| 13/06/2025 | 11:53:46.331 | 2 | 314.70 | |
| 2 | 314.70 | |||
| 2 | 314.70 | |||
| 13/06/2025 | 11:52:27.170 | 3 | 315.20 | |
| 3 | 315.20 | |||
| 3 | 315.20 | |||
| 13/06/2025 | 11:52:20.844 | 122 | 313.45 | |
| 122 | 313.45 | |||
| 22 | 313.45 | |||
| 100 | 313.45 | |||
| 13/06/2025 | 11:50:55.088 | 65 | 313.45 | |
| 65 | 313.45 | |||
| 63 | 313.45 | |||
| 2 | 313.45 | |||
| 13/06/2025 | 11:50:55.046 | 6 | 313.45 | |
| 6 | 313.45 | |||
| 6 | 313.45 | |||
| 13/06/2025 | 11:50:11.609 | 38 | 314.80 | |
| 20 | 314.80 | |||
| 3 | 314.80 | |||
| 15 | 314.80 | |||
| 36 | 314.80 | |||
| 2 | 314.80 | |||
| 13/06/2025 | 11:50:11.110 | 64 | 314.80 | |
| 18 | 314.80 | |||
| 1 | 314.80 | |||
| 64 | 314.80 | |||
| 15 | 314.80 | |||
| 10 | 314.80 | |||
| 20 | 314.80 | |||
| 13/06/2025 | 11:47:16.029 | 15 | 316.85 | |
| 15 | 316.85 | |||
| 15 | 316.85 | |||
| 13/06/2025 | 11:43:09.689 | 5 | 316.70 | |
| 5 | 316.70 | |||
| 5 | 316.70 | |||
| 13/06/2025 | 11:42:44.163 | 15 | 317.40 | |
| 15 | 317.40 | |||
| 15 | 317.40 | |||
| 13/06/2025 | 11:39:37.658 | 10 | 318.00 | |
| 10 | 318.00 | |||
| 10 | 318.00 | |||
| 13/06/2025 | 11:38:09.520 | 77 | 318.20 | |
| 77 | 318.20 | |||
| 77 | 318.20 | |||
| 13/06/2025 | 11:35:22.953 | 32 | 317.75 | |
| 32 | 317.75 | |||
| 32 | 317.75 | |||
| 13/06/2025 | 11:34:21.537 | 3 | 318.55 | |
| 3 | 318.55 | |||
| 3 | 318.55 | |||
| 13/06/2025 | 11:32:40.317 | 12 | 319.50 | |
| 12 | 319.50 | |||
| 12 | 319.50 | |||
| 13/06/2025 | 11:32:29.486 | 6 | 319.45 | |
| 6 | 319.45 | |||
| 6 | 319.45 | |||
| 13/06/2025 | 11:31:48.053 | 15 | 318.80 | |
| 15 | 318.80 | |||
| 15 | 318.80 | |||
| 13/06/2025 | 11:29:39.126 | 15 | 318.50 | |
| 15 | 318.50 | |||
| 15 | 318.50 | |||
| 13/06/2025 | 11:22:44.836 | 5 | 318.25 | |
| 5 | 318.25 | |||
| 5 | 318.25 | |||
| 13/06/2025 | 11:19:20.139 | 1 | 318.20 | |
| 1 | 318.20 | |||
| 1 | 318.20 | |||
| 13/06/2025 | 11:16:07.011 | 50 | 318.05 | |
| 50 | 318.05 | |||
| 35 | 318.05 | |||
| 15 | 318.05 | |||
| 13/06/2025 | 11:12:31.369 | 7 | 318.70 | |
| 7 | 318.70 | |||
| 7 | 318.70 | |||
| 13/06/2025 | 11:12:15.077 | 80 | 318.70 | |
| 80 | 318.70 | |||
| 15 | 318.70 | |||
| 65 | 318.70 | |||
| 13/06/2025 | 10:56:23.591 | 125 | 318.20 | |
| 125 | 318.20 | |||
| 125 | 318.20 | |||
| 13/06/2025 | 10:53:17.347 | 5 | 318.05 | |
| 5 | 318.05 | |||
| 5 | 318.05 | |||
| 13/06/2025 | 10:50:36.940 | 6 | 318.05 | |
| 6 | 318.05 | |||
| 6 | 318.05 | |||
| 13/06/2025 | 10:47:00.004 | 2 | 318.05 | |
| 2 | 318.05 | |||
| 2 | 318.05 | |||
| 13/06/2025 | 10:44:08.899 | 50 | 318.05 | |
| 50 | 318.05 | |||
| 50 | 318.05 | |||
| 13/06/2025 | 10:43:37.297 | 20 | 318.60 | |
| 20 | 318.60 | |||
| 20 | 318.60 | |||
| 13/06/2025 | 10:43:20.487 | 20 | 318.05 | |
| 5 | 318.05 | |||
| 20 | 318.05 | |||
| 15 | 318.05 | |||
| 13/06/2025 | 10:30:32.013 | 50 | 318.30 | |
| 50 | 318.30 | |||
| 50 | 318.30 | |||
| 13/06/2025 | 10:29:58.257 | 65 | 318.20 | |
| 65 | 318.20 | |||
| 65 | 318.20 | |||
| 13/06/2025 | 10:28:42.143 | 15 | 318.30 | |
| 15 | 318.30 | |||
| 15 | 318.30 | |||
| 13/06/2025 | 10:22:15.074 | 65 | 318.35 | |
| 65 | 318.35 | |||
| 65 | 318.35 | |||
| 13/06/2025 | 10:17:30.154 | 38 | 318.35 | |
| 38 | 318.35 | |||
| 38 | 318.35 | |||
| 13/06/2025 | 10:17:25.988 | 2 | 318.35 | |
| 2 | 318.35 | |||
| 2 | 318.35 | |||
| 13/06/2025 | 10:11:41.741 | 10 | 317.95 | |
| 10 | 317.95 | |||
| 10 | 317.95 | |||
| 13/06/2025 | 10:06:05.882 | 10 | 317.95 | |
| 10 | 317.95 | |||
| 10 | 317.95 | |||
| 13/06/2025 | 10:06:05.846 | 19 | 317.95 | |
| 19 | 317.95 | |||
| 19 | 317.95 | |||
| 13/06/2025 | 09:58:11.937 | 7 | 319.10 | |
| 7 | 319.10 | |||
| 7 | 319.10 | |||
| 13/06/2025 | 09:56:41.466 | 13 | 319.20 | |
| 13 | 319.20 | |||
| 13 | 319.20 | |||
| 13/06/2025 | 09:56:22.350 | 6 | 318.10 | |
| 6 | 318.10 | |||
| 6 | 318.10 | |||
| 13/06/2025 | 09:55:33.058 | 2 | 319.20 | |
| 2 | 319.20 | |||
| 2 | 319.20 | |||
| 13/06/2025 | 09:50:29.099 | 3 | 318.10 | |
| 3 | 318.10 | |||
| 3 | 318.10 | |||
| 13/06/2025 | 09:49:52.661 | 5 | 317.95 | |
| 5 | 317.95 | |||
| 5 | 317.95 | |||
| 13/06/2025 | 09:47:34.291 | 47 | 317.95 | |
| 47 | 317.95 | |||
| 47 | 317.95 | |||
| 13/06/2025 | 09:47:17.423 | 4 | 318.95 | |
| 4 | 318.95 | |||
| 4 | 318.95 | |||
| 13/06/2025 | 09:45:26.777 | 10 | 317.95 | |
| 10 | 317.95 | |||
| 10 | 317.95 | |||
| 13/06/2025 | 09:39:14.653 | 5 | 318.95 | |
| 5 | 318.95 | |||
| 5 | 318.95 | |||
| 13/06/2025 | 09:29:58.196 | 94 | 317.00 | |
| 15 | 317.00 | |||
| 79 | 317.00 | |||
| 94 | 317.00 | |||
| 13/06/2025 | 09:28:59.374 | 3 | 317.00 | |
| 3 | 317.00 | |||
| 3 | 317.00 | |||
| 13/06/2025 | 09:25:19.500 | 4 | 316.00 | |
| 4 | 316.00 | |||
| 4 | 316.00 | |||
| 13/06/2025 | 09:24:52.120 | 6 | 316.00 | |
| 6 | 316.00 | |||
| 6 | 316.00 | |||
| 13/06/2025 | 09:18:02.660 | 1 | 318.00 | |
| 1 | 318.00 | |||
| 1 | 318.00 | |||
| 13/06/2025 | 09:16:44.735 | 25 | 318.00 | |
| 15 | 318.00 | |||
| 25 | 318.00 | |||
| 10 | 318.00 | |||
| 13/06/2025 | 09:15:58.668 | 50 | 316.00 | |
| 50 | 316.00 | |||
| 50 | 316.00 | |||
| 13/06/2025 | 09:14:51.881 | 1 | 318.00 | |
| 1 | 318.00 | |||
| 1 | 318.00 | |||
| 13/06/2025 | 09:10:09.798 | 2 | 316.00 | |
| 2 | 316.00 | |||
| 2 | 316.00 | |||
| 13/06/2025 | 09:09:38.382 | 19 | 316.00 | |
| 19 | 316.00 | |||
| 19 | 316.00 | |||
| 13/06/2025 | 09:09:38.333 | 30 | 316.00 | |
| 30 | 316.00 | |||
| 30 | 316.00 | |||
| 13/06/2025 | 09:06:04.694 | 100 | 317.15 | |
| 100 | 317.15 | |||
| 100 | 317.15 | |||
| 13/06/2025 | 09:04:09.090 | 94 | 317.20 | |
| 94 | 317.20 | |||
| 94 | 317.20 | |||
| 13/06/2025 | 08:57:22.752 | 3 | 317.20 | |
| 3 | 317.20 | |||
| 3 | 317.20 | |||
| 13/06/2025 | 08:47:12.259 | 19 | 317.20 | |
| 19 | 317.20 | |||
| 19 | 317.20 | |||
| 13/06/2025 | 08:42:57.848 | 11 | 317.50 | |
| 11 | 317.50 | |||
| 11 | 317.50 | |||
| 13/06/2025 | 08:36:38.002 | 45 | 317.20 | |
| 45 | 317.20 | |||
| 45 | 317.20 | |||
| 13/06/2025 | 08:33:54.055 | 50 | 317.60 | |
| 50 | 317.60 | |||
| 50 | 317.60 | |||
| 13/06/2025 | 08:18:41.845 | 3 | 317.20 | |
| 3 | 317.20 | |||
| 3 | 317.20 | |||
| 13/06/2025 | 08:17:27.388 | 1 | 317.85 | |
| 1 | 317.85 | |||
| 1 | 317.85 | |||
| 13/06/2025 | 08:16:41.110 | 22 | 317.00 | |
| 7 | 317.00 | |||
| 22 | 317.00 | |||
| 15 | 317.00 | |||
| 13/06/2025 | 08:16:41.040 | 37 | 317.00 | |
| 37 | 317.00 | |||
| 37 | 317.00 | |||
| 13/06/2025 | 08:16:34.669 | 1 | 317.85 | |
| 1 | 317.85 | |||
| 1 | 317.85 | |||
| 13/06/2025 | 08:14:15.635 | 13 | 318.00 | |
| 13 | 318.00 | |||
| 13 | 318.00 | |||
| 13/06/2025 | 08:13:37.606 | 95 | 317.30 | |
| 1 | 317.30 | |||
| 94 | 317.30 | |||
| 95 | 317.30 | |||
| 13/06/2025 | 08:13:24.759 | 16 | 317.80 | |
| 16 | 317.80 | |||
| 10 | 317.80 | |||
| 6 | 317.80 | |||
| 13/06/2025 | 08:13:15.681 | 81 | 318.00 | |
| 81 | 318.00 | |||
| 19 | 318.00 | |||
| 62 | 318.00 | |||
| 13/06/2025 | 08:12:29.430 | 19 | 318.75 | |
| 19 | 318.75 | |||
| 19 | 318.75 | |||
| 13/06/2025 | 08:05:48.795 | 75 | 318.45 | |
| 75 | 318.45 | |||
| 75 | 318.45 | |||
| 13/06/2025 | 08:04:09.667 | 3 | 318.70 | |
| 3 | 318.70 | |||
| 3 | 318.70 | |||
| 13/06/2025 | 08:03:57.286 | 3 | 318.75 | |
| 3 | 318.75 | |||
| 3 | 318.75 | |||
| 13/06/2025 | 08:03:43.308 | 1 | 319.75 | |
| 1 | 319.75 | |||
| 1 | 319.75 | |||
| 13/06/2025 | 08:00:14.395 | 1 | 319.60 | |
| 1 | 319.60 | |||
| 1 | 319.60 | |||
| 13/06/2025 | 07:57:17.723 | 1 | 319.20 | |
| 1 | 319.20 | |||
| 1 | 319.20 | |||
| 13/06/2025 | 07:51:45.857 | 8 | 318.60 | |
| 8 | 318.60 | |||
| 8 | 318.60 | |||
| 13/06/2025 | 07:49:32.145 | 84 | 318.55 | |
| 69 | 318.55 | |||
| 15 | 318.55 | |||
| 84 | 318.55 | |||
| 13/06/2025 | 07:49:06.182 | 16 | 318.90 | |
| 16 | 318.90 | |||
| 16 | 318.90 | |||
| 13/06/2025 | 07:48:03.784 | 3 | 318.90 | |
| 3 | 318.90 | |||
| 3 | 318.90 | |||
| 13/06/2025 | 07:32:55.802 | 1 | 318.90 | |
| 1 | 318.90 | |||
| 1 | 318.90 | |||
| 13/06/2025 | 07:30:09.894 | 20 | 318.85 | |
| 10 | 318.85 | |||
| 20 | 318.85 | |||
| 10 | 318.85 | |||
| 13/06/2025 | 07:30:09.658 | 17 | 318.85 | |
| 17 | 318.85 | |||
| 17 | 318.85 |
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 785.00
Ask: 1 795.00
Turnover: 160 497 TEUR -
Nvidia Corp.
Bid: 122.84 / Ask: 122.96
Turnover: 49 758 TEUR -
RENK Group AG
Bid: 71.10 / Ask: 71.80
Turnover: 39 348 TEUR -
Tesla Inc.
Bid: 281.70 / Ask: 281.80
Turnover: 29 453 TEUR -
HENSOLDT AG
Bid: 94.25 / Ask: 94.80
Turnover: 23 670 TEUR
Realtime Quotes
Last Update:
13/06/2025 @ 22:00:00
Last Update:
13/06/2025 @ 22:00:00